Is Permian Basin Royalty Trust (PBT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Permian Basin Royalty Trust (PBT) research center and poll results.
NYSE : PBT
Permian Basin Royalty Trust — Technical Indicators
$29.61 USD
-$0.16 (-0.54%)
- Volume
- 168.28K
- Average Volume
- 149.82K
- Market Capitalization
- $1.38B
- P/E Ratio
- 92.91
- Dividend Yield
- 1.27%
- Price Target
- Year High
- $32.25
- Year Low
- $13.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.21
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.98
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.22
Average
16.08
Maximum
29.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 27.98 | $29.61 | 179104 |
| 2026-07-30 | 27.74 | $29.77 | 252247 |
| 2026-07-29 | 27.50 | $29.14 | 207341 |
| 2026-07-28 | 27.29 | $28.00 | 69537 |
| 2026-07-27 | 27.14 | $27.62 | 96446 |
| 2026-07-24 | 26.97 | $29.23 | 58200 |
| 2026-07-23 | 26.76 | $29.25 | 70915 |
| 2026-07-22 | 26.54 | $29.45 | 56300 |
| 2026-07-21 | 26.35 | $28.75 | 90621 |
| 2026-07-20 | 26.17 | $28.68 | 56400 |
| 2026-07-17 | 25.99 | $28.40 | 86555 |
| 2026-07-16 | 25.84 | $27.67 | 37127 |
| 2026-07-15 | 25.78 | $27.43 | 61200 |
| 2026-07-14 | 25.77 | $27.91 | 91347 |
| 2026-07-13 | 25.80 | $28.06 | 111991 |
| 2026-07-10 | 25.84 | $26.20 | 47436 |
| 2026-07-09 | 25.97 | $26.31 | 96800 |
| 2026-07-08 | 26.03 | $27.11 | 161840 |
| 2026-07-07 | 26.12 | $26.01 | 86892 |
| 2026-07-06 | 26.24 | $25.02 | 105900 |
| 2026-07-02 | 26.45 | $24.80 | 77530 |
| 2026-07-01 | 26.65 | $24.87 | 83141 |
| 2026-06-30 | 26.86 | $25.04 | 57100 |
| 2026-06-29 | 27.05 | $24.96 | 68000 |
| 2026-06-26 | 27.20 | $24.34 | 82500 |
| 2026-06-25 | 27.47 | $25.01 | 91727 |
| 2026-06-24 | 27.61 | $24.81 | 119449 |
| 2026-06-23 | 27.87 | $25.56 | 76421 |
| 2026-06-22 | 28.14 | $25.26 | 177405 |
| 2026-06-18 | 28.38 | $24.97 | 205100 |
| 2026-06-17 | 28.67 | $25.40 | 125637 |
| 2026-06-16 | 28.94 | $26.47 | 184700 |
| 2026-06-15 | 29.10 | $27.37 | 153800 |
| 2026-06-12 | 29.18 | $28.45 | 97405 |
| 2026-06-11 | 29.12 | $28.78 | 102522 |
| 2026-06-10 | 29.13 | $28.81 | 114833 |
| 2026-06-09 | 29.09 | $27.55 | 123000 |
| 2026-06-08 | 28.97 | $28.91 | 94600 |
| 2026-06-05 | 28.68 | $28.47 | 143600 |
| 2026-06-04 | 28.41 | $29.14 | 58380 |
| 2026-06-03 | 28.07 | $28.91 | 107100 |
| 2026-06-02 | 27.79 | $28.97 | 117600 |
| 2026-06-01 | 27.51 | $28.92 | 124159 |
| 2026-05-29 | 27.19 | $27.99 | 122694 |
| 2026-05-28 | 26.91 | $29.64 | 157100 |
| 2026-05-27 | 26.54 | $27.83 | 236387 |
| 2026-05-26 | 26.27 | $29.97 | 223600 |
| 2026-05-22 | 25.89 | $31.01 | 259066 |
| 2026-05-21 | 25.45 | $29.98 | 284700 |
| 2026-05-20 | 25.06 | $30.75 | 208800 |
| 2026-05-19 | 24.64 | $30.80 | 298994 |
| 2026-05-18 | 24.19 | $29.69 | 259600 |
| 2026-05-15 | 23.80 | $29.01 | 282231 |
| 2026-05-14 | 23.42 | $27.32 | 295532 |
| 2026-05-13 | 23.17 | $28.86 | 269986 |
| 2026-05-12 | 22.81 | $28.06 | 576745 |
| 2026-05-11 | 22.49 | $25.24 | 261134 |
| 2026-05-08 | 22.32 | $23.10 | 333834 |
| 2026-05-07 | 22.22 | $23.02 | 201201 |
| 2026-05-06 | 22.13 | $22.42 | 109636 |
| 2026-05-05 | 22.09 | $23.25 | 219744 |
| 2026-05-04 | 22.05 | $23.34 | 238500 |
| 2026-05-01 | 22.00 | $22.45 | 131037 |
| 2026-04-30 | 21.94 | $22.45 | 143200 |
| 2026-04-29 | 21.85 | $22.34 | 409866 |
| 2026-04-28 | 21.80 | $22.36 | 87928 |
| 2026-04-27 | 21.78 | $22.29 | 44712 |
| 2026-04-24 | 21.77 | $22.24 | 58722 |
| 2026-04-23 | 21.76 | $22.13 | 62113 |
| 2026-04-22 | 21.75 | $22.34 | 169500 |
| 2026-04-21 | 21.76 | $21.87 | 86545 |
| 2026-04-20 | 21.72 | $21.98 | 67761 |
| 2026-04-17 | 21.66 | $21.41 | 110806 |
| 2026-04-16 | 21.63 | $22.25 | 141400 |
| 2026-04-15 | 21.56 | $21.64 | 88838 |
| 2026-04-14 | 21.51 | $21.62 | 217800 |
| 2026-04-13 | 21.46 | $21.97 | 178500 |
| 2026-04-10 | 21.38 | $21.01 | 114500 |
| 2026-04-09 | 21.36 | $21.28 | 190300 |
| 2026-04-08 | 21.34 | $21.62 | 191600 |
| 2026-04-07 | 21.25 | $22.46 | 143900 |
| 2026-04-06 | 21.15 | $22.20 | 138301 |
| 2026-04-02 | 21.06 | $21.42 | 154500 |
| 2026-04-01 | 21.03 | $20.48 | 249763 |
| 2026-03-31 | 21.04 | $21.52 | 168097 |
| 2026-03-30 | 20.97 | $21.79 | 195938 |
| 2026-03-27 | 20.90 | $22.22 | 138472 |
| 2026-03-26 | 20.77 | $21.99 | 267559 |
| 2026-03-25 | 20.66 | $22.02 | 128900 |
| 2026-03-24 | 20.56 | $22.54 | 370900 |
| 2026-03-23 | 20.41 | $21.01 | 291210 |
| 2026-03-20 | 20.35 | $20.68 | 90900 |
| 2026-03-19 | 20.28 | $20.88 | 129516 |
| 2026-03-18 | 20.22 | $20.83 | 120400 |
| 2026-03-17 | 20.12 | $20.57 | 70600 |
| 2026-03-16 | 20.02 | $20.77 | 95200 |
| 2026-03-13 | 19.92 | $20.30 | 50437 |
| 2026-03-12 | 19.84 | $20.65 | 113900 |
| 2026-03-11 | 19.76 | $20.77 | 235505 |
| 2026-03-10 | 19.65 | $19.90 | 122829 |
| 2026-03-09 | 19.59 | $20.45 | 90743 |
| 2026-03-06 | 19.49 | $20.48 | 64437 |
| 2026-03-05 | 19.38 | $20.66 | 53000 |
| 2026-03-04 | 19.28 | $20.81 | 94640 |
| 2026-03-03 | 19.15 | $20.05 | 75100 |
| 2026-03-02 | 19.05 | $20.34 | 145069 |
| 2026-02-27 | 18.95 | $19.79 | 39248 |
| 2026-02-26 | 18.88 | $19.69 | 64843 |
| 2026-02-25 | 18.85 | $20.06 | 177500 |
| 2026-02-24 | 18.78 | $19.59 | 75719 |
| 2026-02-23 | 18.76 | $19.78 | 187107 |
| 2026-02-20 | 18.71 | $19.32 | 65882 |
| 2026-02-19 | 18.68 | $19.56 | 92300 |
| 2026-02-18 | 18.65 | $18.82 | 24700 |
| 2026-02-17 | 18.65 | $18.60 | 67830 |
| 2026-02-13 | 18.65 | $18.86 | 45945 |
| 2026-02-12 | 18.62 | $18.54 | 57609 |
| 2026-02-11 | 18.63 | $19.16 | 98000 |
| 2026-02-10 | 18.58 | $18.45 | 78736 |
| 2026-02-09 | 18.54 | $18.85 | 46600 |
| 2026-02-06 | 18.48 | $18.42 | 36600 |
| 2026-02-05 | 18.44 | $18.21 | 34200 |
| 2026-02-04 | 18.39 | $18.72 | 39700 |
| 2026-02-03 | 18.35 | $18.13 | 42428 |
| 2026-02-02 | 18.31 | $18.14 | 135920 |
| 2026-01-30 | 18.29 | $18.25 | 78945 |
| 2026-01-29 | 18.22 | $18.54 | 122400 |
| 2026-01-28 | 18.15 | $18.91 | 48800 |
| 2026-01-27 | 18.06 | $18.82 | 60800 |
| 2026-01-26 | 17.97 | $19.09 | 120452 |
| 2026-01-23 | 17.87 | $18.76 | 42006 |
| 2026-01-22 | 17.79 | $18.77 | 46200 |
| 2026-01-21 | 17.72 | $18.94 | 57743 |
| 2026-01-20 | 17.61 | $18.76 | 79100 |
| 2026-01-16 | 17.51 | $18.62 | 39500 |
| 2026-01-15 | 17.43 | $18.40 | 45418 |
| 2026-01-14 | 17.34 | $18.61 | 94029 |
| 2026-01-13 | 17.27 | $18.13 | 34000 |
| 2026-01-12 | 17.24 | $17.81 | 43029 |
| 2026-01-09 | 17.23 | $17.61 | 48200 |
| 2026-01-08 | 17.25 | $17.54 | 28900 |
| 2026-01-07 | 17.29 | $17.33 | 67100 |
| 2026-01-06 | 17.34 | $17.86 | 44910 |
| 2026-01-05 | 17.38 | $17.39 | 121304 |
| 2026-01-02 | 17.43 | $17.59 | 72110 |
| 2025-12-31 | 17.46 | $16.98 | 57400 |
| 2025-12-30 | 17.48 | $17.00 | 44523 |
| 2025-12-29 | 17.53 | $17.15 | 47000 |
| 2025-12-26 | 17.56 | $16.97 | 40000 |
| 2025-12-24 | 17.60 | $17.16 | 24200 |
| 2025-12-23 | 17.63 | $17.16 | 41030 |
| 2025-12-22 | 17.70 | $17.30 | 77700 |
| 2025-12-19 | 17.74 | $16.73 | 78600 |
| 2025-12-18 | 17.81 | $16.87 | 46800 |
| 2025-12-17 | 17.90 | $17.04 | 41577 |
| 2025-12-16 | 17.99 | $16.53 | 105800 |
| 2025-12-15 | 18.11 | $17.24 | 99900 |
| 2025-12-12 | 18.27 | $17.47 | 86438 |
| 2025-12-11 | 18.36 | $17.66 | 38700 |
| 2025-12-10 | 18.45 | $18.04 | 125930 |
| 2025-12-09 | 18.53 | $18.32 | 37600 |
| 2025-12-08 | 18.60 | $18.32 | 84300 |
| 2025-12-05 | 18.65 | $18.67 | 139800 |
| 2025-12-04 | 18.61 | $18.47 | 36915 |
| 2025-12-03 | 18.58 | $18.15 | 136900 |
| 2025-12-02 | 18.59 | $17.41 | 87437 |
| 2025-12-01 | 18.66 | $17.87 | 64629 |
| 2025-11-28 | 18.69 | $17.85 | 20208 |
| 2025-11-26 | 18.72 | $17.67 | 55200 |
| 2025-11-25 | 18.74 | $17.90 | 89604 |
| 2025-11-24 | 18.74 | $18.55 | 63000 |
| 2025-11-21 | 18.72 | $18.04 | 92900 |
| 2025-11-20 | 18.72 | $18.17 | 75541 |
| 2025-11-19 | 18.73 | $18.66 | 126000 |
| 2025-11-18 | 18.66 | $18.75 | 67500 |
| 2025-11-17 | 18.59 | $18.98 | 148648 |
| 2025-11-14 | 18.54 | $20.44 | 176949 |
| 2025-11-13 | 18.36 | $19.33 | 47053 |
| 2025-11-12 | 18.25 | $19.49 | 80200 |
| 2025-11-11 | 18.14 | $19.54 | 65100 |
| 2025-11-10 | 18.04 | $19.74 | 144300 |
| 2025-11-07 | 17.95 | $19.39 | 200644 |
| 2025-11-06 | 17.85 | $17.87 | 34300 |
| 2025-11-05 | 17.80 | $17.86 | 49400 |
| 2025-11-04 | 17.76 | $18.29 | 42900 |
| 2025-11-03 | 17.70 | $18.76 | 78300 |
| 2025-10-31 | 17.64 | $18.46 | 81600 |
| 2025-10-30 | 17.61 | $18.43 | 101834 |
| 2025-10-29 | 17.58 | $18.07 | 50722 |
| 2025-10-28 | 17.60 | $18.00 | 64159 |
| 2025-10-27 | 17.61 | $18.11 | 46400 |
| 2025-10-24 | 17.60 | $18.02 | 71312 |
| 2025-10-23 | 17.63 | $18.49 | 168041 |
| 2025-10-22 | 17.64 | $17.21 | 117500 |
| 2025-10-21 | 17.70 | $17.31 | 43103 |
| 2025-10-20 | 17.78 | $17.92 | 120113 |
| 2025-10-17 | 17.78 | $16.94 | 96700 |
| 2025-10-16 | 17.83 | $17.17 | 108700 |
| 2025-10-15 | 17.88 | $17.26 | 132400 |
| 2025-10-14 | 17.93 | $17.55 | 154200 |
| 2025-10-13 | 17.98 | $17.82 | 104891 |
| 2025-10-10 | 18.00 | $17.40 | 251104 |
| 2025-10-09 | 18.02 | $16.94 | 83919 |
| 2025-10-08 | 18.07 | $16.98 | 133908 |
| 2025-10-07 | 18.14 | $17.08 | 131600 |
| 2025-10-06 | 18.19 | $17.66 | 159900 |
| 2025-10-03 | 18.20 | $17.91 | 80853 |
| 2025-10-02 | 18.20 | $17.79 | 102700 |
| 2025-10-01 | 18.21 | $18.35 | 197925 |
| 2025-09-30 | 18.16 | $18.25 | 109232 |
| 2025-09-29 | 18.13 | $18.00 | 116104 |
| 2025-09-26 | 18.07 | $18.51 | 51916 |
| 2025-09-25 | 17.97 | $18.70 | 72814 |
| 2025-09-24 | 17.86 | $18.53 | 137112 |
| 2025-09-23 | 17.76 | $18.83 | 273800 |
| 2025-09-22 | 17.64 | $17.99 | 71710 |
| 2025-09-19 | 17.57 | $17.79 | 110113 |
| 2025-09-18 | 17.46 | $18.22 | 61326 |
| 2025-09-17 | 17.36 | $18.35 | 87818 |
| 2025-09-16 | 17.22 | $18.49 | 110400 |
| 2025-09-15 | 17.05 | $18.28 | 150511 |
| 2025-09-12 | 16.93 | $17.69 | 73800 |
| 2025-09-11 | 16.83 | $18.02 | 42400 |
| 2025-09-10 | 16.73 | $18.30 | 152241 |
| 2025-09-09 | 16.63 | $18.16 | 112100 |
| 2025-09-08 | 16.55 | $17.81 | 163001 |
| 2025-09-05 | 16.47 | $17.98 | 157335 |
| 2025-09-04 | 16.35 | $17.93 | 189816 |
| 2025-09-03 | 16.21 | $17.31 | 234400 |
| 2025-09-02 | 16.09 | $17.69 | 238619 |
| 2025-08-29 | 15.90 | $16.76 | 71500 |
| 2025-08-28 | 15.73 | $16.59 | 67122 |
| 2025-08-27 | 15.57 | $16.46 | 57000 |
| 2025-08-26 | 15.42 | $16.46 | 122600 |
| 2025-08-25 | 15.28 | $16.61 | 245349 |
| 2025-08-22 | 15.13 | $16.45 | 99498 |
| 2025-08-21 | 14.95 | $15.68 | 85100 |
| 2025-08-20 | 14.82 | $16.12 | 232900 |
| 2025-08-19 | 14.66 | $15.64 | 223015 |
| 2025-08-18 | 14.50 | $15.00 | 197819 |
| 2025-08-15 | 14.39 | $15.88 | 132072 |
| 2025-08-14 | 14.23 | $15.82 | 156753 |
| 2025-08-13 | 14.07 | $15.92 | 288623 |
| 2025-08-12 | 13.90 | $16.42 | 173819 |
| 2025-08-11 | 13.72 | $16.38 | 192305 |
| 2025-08-08 | 13.54 | $16.27 | 175120 |
| 2025-08-07 | 13.37 | $15.60 | 228768 |
| 2025-08-06 | 13.23 | $15.15 | 210133 |
| 2025-08-05 | 13.11 | $14.93 | 269400 |
| 2025-08-04 | 13.04 | $13.93 | 241424 |
| 2025-08-01 | 13.01 | $13.28 | 108900 |
| 2025-07-31 | 12.99 | $13.39 | 49500 |
| 2025-07-30 | 12.96 | $13.53 | 99600 |
| 2025-07-29 | 12.91 | $13.60 | 89725 |
| 2025-07-28 | 12.85 | $13.52 | 138600 |
| 2025-07-25 | 12.80 | $13.03 | 102000 |
| 2025-07-24 | 12.76 | $13.01 | 102000 |
| 2025-07-23 | 12.72 | $12.80 | 231941 |
| 2025-07-22 | 12.68 | $12.63 | 110300 |
| 2025-07-21 | 12.65 | $12.67 | 86300 |
| 2025-07-18 | 12.62 | $12.71 | 88232 |
| 2025-07-17 | 12.59 | $12.71 | 142629 |
| 2025-07-16 | 12.55 | $12.46 | 96600 |
| 2025-07-15 | 12.52 | $12.70 | 85808 |
| 2025-07-14 | 12.47 | $12.80 | 97400 |
| 2025-07-11 | 12.41 | $12.95 | 120722 |
| 2025-07-10 | 12.34 | $12.81 | 89500 |
| 2025-07-09 | 12.27 | $12.76 | 214959 |
| 2025-07-08 | 12.21 | $13.47 | 252599 |
| 2025-07-07 | 12.09 | $13.33 | 265248 |
| 2025-07-03 | 11.98 | $12.91 | 82600 |
| 2025-07-02 | 11.88 | $12.72 | 205400 |
| 2025-07-01 | 11.79 | $12.61 | 98573 |
| 2025-06-30 | 11.73 | $12.46 | 87700 |
| 2025-06-27 | 11.66 | $12.46 | 122229 |
| 2025-06-26 | 11.60 | $12.30 | 118143 |
| 2025-06-25 | 11.55 | $12.05 | 112907 |
| 2025-06-24 | 11.51 | $12.14 | 102400 |
| 2025-06-23 | 11.46 | $12.05 | 223200 |
| 2025-06-20 | 11.41 | $11.94 | 81666 |
| 2025-06-18 | 11.37 | $12.07 | 134502 |
| 2025-06-17 | 11.32 | $12.05 | 166600 |
| 2025-06-16 | 11.26 | $11.83 | 240626 |
| 2025-06-13 | 11.22 | $11.74 | 150200 |
| 2025-06-12 | 11.17 | $11.54 | 199981 |
| 2025-06-11 | 11.11 | $11.56 | 175400 |
| 2025-06-10 | 11.06 | $11.45 | 75740 |
| 2025-06-09 | 10.99 | $11.45 | 96308 |
| 2025-06-06 | 10.92 | $11.18 | 166120 |
| 2025-06-05 | 10.85 | $10.99 | 56400 |
| 2025-06-04 | 10.78 | $10.91 | 89816 |
| 2025-06-03 | 10.71 | $11.09 | 3.7M |
| 2025-06-02 | 10.63 | $11.24 | 261200 |
| 2025-05-30 | 10.57 | $11.10 | 78614 |
| 2025-05-29 | 10.52 | $11.32 | 67438 |
| 2025-05-28 | 10.44 | $11.26 | 94103 |
| 2025-05-27 | 10.38 | $11.21 | 126500 |
| 2025-05-23 | 10.32 | $11.25 | 85900 |
| 2025-05-22 | 10.25 | $11.07 | 53700 |
| 2025-05-21 | 10.20 | $11.06 | 98500 |
| 2025-05-20 | 10.14 | $11.07 | 107400 |
| 2025-05-19 | 10.09 | $10.96 | 130935 |
| 2025-05-16 | 10.02 | $10.97 | 171600 |
| 2025-05-15 | 9.96 | $10.67 | 151301 |
| 2025-05-14 | 9.91 | $10.41 | 117641 |
| 2025-05-13 | 9.86 | $10.51 | 87319 |
| 2025-05-12 | 9.81 | $10.12 | 95300 |
| 2025-05-09 | 9.79 | $9.95 | 62185 |
| 2025-05-08 | 9.76 | $9.80 | 68100 |
| 2025-05-07 | 9.75 | $9.68 | 200500 |
| 2025-05-06 | 9.71 | $9.50 | 128812 |
| 2025-05-05 | 9.68 | $9.47 | 186300 |
| 2025-05-02 | 9.66 | $10.04 | 63500 |
| 2025-05-01 | 9.65 | $10.06 | 68400 |
| 2025-04-30 | 9.66 | $9.81 | 53937 |
| 2025-04-29 | 9.67 | $9.99 | 40000 |
| 2025-04-28 | 9.67 | $9.98 | 93059 |
| 2025-04-25 | 9.67 | $9.92 | 64449 |
| 2025-04-24 | 9.67 | $9.97 | 51015 |
| 2025-04-23 | 9.68 | $9.90 | 55700 |
| 2025-04-22 | 9.69 | $10.00 | 91700 |
| 2025-04-21 | 9.70 | $9.69 | 42700 |
| 2025-04-17 | 9.72 | $9.80 | 61448 |
| 2025-04-16 | 9.74 | $9.61 | 65300 |
| 2025-04-15 | 9.77 | $9.46 | 66400 |
| 2025-04-14 | 9.80 | $9.51 | 94510 |
| 2025-04-11 | 9.82 | $9.64 | 81900 |
| 2025-04-10 | 9.85 | $9.32 | 89700 |
| 2025-04-09 | 9.88 | $9.57 | 170247 |
| 2025-04-08 | 9.91 | $8.99 | 120450 |
| 2025-04-07 | 9.95 | $8.81 | 337300 |
| 2025-04-04 | 10.02 | $9.08 | 300904 |
| 2025-04-03 | 10.07 | $9.87 | 256940 |
| 2025-04-02 | 10.06 | $10.25 | 59600 |
| 2025-04-01 | 10.04 | $10.10 | 117400 |
| 2025-03-31 | 10.03 | $9.91 | 74500 |
| 2025-03-28 | 10.03 | $9.97 | 46036 |
| 2025-03-27 | 10.06 | $9.96 | 67615 |
| 2025-03-26 | 10.10 | $10.08 | 49400 |
| 2025-03-25 | 10.14 | $10.13 | 66400 |
| 2025-03-24 | 10.18 | $10.34 | 135231 |
| 2025-03-21 | 10.21 | $10.07 | 78529 |
| 2025-03-20 | 10.26 | $10.16 | 72842 |
| 2025-03-19 | 10.32 | $10.20 | 48036 |
| 2025-03-18 | 10.38 | $10.04 | 71800 |
| 2025-03-17 | 10.45 | $10.00 | 162838 |
| 2025-03-14 | 10.50 | $10.23 | 115000 |
| 2025-03-13 | 10.54 | $9.86 | 82008 |
| 2025-03-12 | 10.59 | $10.10 | 114639 |
| 2025-03-11 | 10.63 | $9.80 | 135290 |
| 2025-03-10 | 10.69 | $10.22 | 164102 |
| 2025-03-07 | 10.72 | $10.08 | 169508 |
| 2025-03-06 | 10.76 | $9.67 | 175989 |
| 2025-03-05 | 10.82 | $9.80 | 107568 |
| 2025-03-04 | 10.89 | $9.94 | 321400 |
| 2025-03-03 | 10.95 | $9.98 | 264400 |
| 2025-02-28 | 10.99 | $10.63 | 101232 |
| 2025-02-27 | 11.02 | $10.71 | 89300 |
| 2025-02-26 | 11.04 | $10.80 | 69521 |
| 2025-02-25 | 11.05 | $10.88 | 83930 |
| 2025-02-24 | 11.07 | $11.01 | 81620 |
| 2025-02-21 | 11.10 | $11.03 | 97600 |
| 2025-02-20 | 11.14 | $11.33 | 86305 |
| 2025-02-19 | 11.15 | $11.58 | 134912 |
| 2025-02-18 | 11.17 | $11.32 | 130410 |
| 2025-02-14 | 11.19 | $11.03 | 55437 |
| 2025-02-13 | 11.23 | $11.03 | 89300 |
| 2025-02-12 | 11.28 | $10.76 | 92508 |
| 2025-02-11 | 11.33 | $11.03 | 57600 |
| 2025-02-10 | 11.36 | $10.89 | 110895 |
| 2025-02-07 | 11.40 | $10.82 | 66300 |
| 2025-02-06 | 11.44 | $10.89 | 100220 |
| 2025-02-05 | 11.48 | $11.03 | 93003 |
| 2025-02-04 | 11.52 | $11.16 | 89500 |
| 2025-02-03 | 11.54 | $11.00 | 143200 |
| 2025-01-31 | 11.56 | $10.89 | 130741 |
| 2025-01-30 | 11.57 | $11.12 | 101600 |
| 2025-01-29 | 11.57 | $11.15 | 84358 |
| 2025-01-28 | 11.53 | $11.08 | 80850 |
| 2025-01-27 | 11.51 | $11.22 | 120100 |
| 2025-01-24 | 11.51 | $11.68 | 181900 |
| 2025-01-23 | 11.48 | $11.70 | 129713 |
| 2025-01-22 | 11.45 | $11.63 | 204714 |
| 2025-01-21 | 11.42 | $11.98 | 165950 |
| 2025-01-17 | 11.38 | $11.76 | 93034 |
| 2025-01-16 | 11.39 | $11.69 | 106000 |
| 2025-01-15 | 11.42 | $12.15 | 114123 |
| 2025-01-14 | 11.43 | $11.70 | 83489 |
| 2025-01-13 | 11.48 | $11.74 | 137313 |
| 2025-01-10 | 11.54 | $11.68 | 124808 |
| 2025-01-08 | 11.59 | $11.58 | 96236 |
| 2025-01-07 | 11.63 | $11.68 | 79700 |
| 2025-01-06 | 11.69 | $11.72 | 147506 |
| 2025-01-03 | 11.76 | $11.59 | 125025 |
| 2025-01-02 | 11.83 | $11.54 | 355000 |
| 2024-12-31 | 11.91 | $11.08 | 388769 |
| 2024-12-30 | 12.01 | $10.96 | 367700 |
| 2024-12-27 | 12.14 | $10.49 | 265922 |
| 2024-12-26 | 12.28 | $10.57 | 224235 |
| 2024-12-24 | 12.40 | $11.22 | 109700 |
| 2024-12-23 | 12.49 | $11.04 | 118347 |
| 2024-12-20 | 12.63 | $11.17 | 250504 |
| 2024-12-19 | 12.76 | $10.97 | 494219 |
| 2024-12-18 | 12.86 | $11.19 | 204431 |
| 2024-12-17 | 12.96 | $12.04 | 198500 |
| 2024-12-16 | 12.99 | $12.29 | 131000 |
| 2024-12-13 | 13.02 | $12.44 | 115100 |
| 2024-12-12 | 13.04 | $12.67 | 113969 |
| 2024-12-11 | 13.03 | $12.87 | 163109 |
| 2024-12-10 | 13.00 | $12.78 | 168092 |
| 2024-12-09 | 12.98 | $12.28 | 199300 |
| 2024-12-06 | 12.94 | $12.89 | 161249 |
| 2024-12-05 | 12.85 | $13.18 | 150743 |
| 2024-12-04 | 12.73 | $12.87 | 114457 |
| 2024-12-03 | 12.61 | $13.22 | 190500 |
| 2024-12-02 | 12.48 | $13.12 | 112500 |
| 2024-11-29 | 12.36 | $13.52 | 70700 |
| 2024-11-27 | 12.22 | $13.20 | 112780 |
| 2024-11-26 | 12.14 | $13.13 | 227303 |
| 2024-11-25 | 12.04 | $12.83 | 353802 |
| 2024-11-22 | 11.98 | $13.86 | 190900 |
| 2024-11-21 | 11.88 | $13.76 | 287300 |
| 2024-11-20 | 11.77 | $13.15 | 268500 |
| 2024-11-19 | 11.70 | $13.01 | 110800 |
| 2024-11-18 | 11.63 | $12.80 | 218744 |
| 2024-11-15 | 11.57 | $12.86 | 148000 |
| 2024-11-14 | 11.52 | $12.79 | 198500 |
| 2024-11-13 | 11.48 | $12.49 | 196038 |
| 2024-11-12 | 11.44 | $12.35 | 210800 |
| 2024-11-11 | 11.42 | $12.19 | 210500 |
| 2024-11-08 | 11.43 | $11.58 | 163800 |
| 2024-11-07 | 11.45 | $10.99 | 81145 |
| 2024-11-06 | 11.47 | $10.91 | 111968 |
| 2024-11-05 | 11.50 | $10.49 | 140600 |
| 2024-11-04 | 11.55 | $10.56 | 102642 |
| 2024-11-01 | 11.60 | $10.74 | 87300 |
| 2024-10-31 | 11.65 | $10.77 | 216317 |
| 2024-10-30 | 11.71 | $11.46 | 60532 |
| 2024-10-29 | 11.74 | $11.30 | 147200 |
| 2024-10-28 | 11.76 | $11.59 | 135545 |
| 2024-10-25 | 11.78 | $11.72 | 85100 |
| 2024-10-24 | 11.78 | $11.63 | 64100 |
| 2024-10-23 | 11.78 | $11.72 | 141026 |
| 2024-10-22 | 11.77 | $11.67 | 51300 |
| 2024-10-21 | 11.77 | $11.61 | 122200 |
| 2024-10-18 | 11.76 | $11.82 | 86700 |
| 2024-10-17 | 11.72 | $12.00 | 74400 |
| 2024-10-16 | 11.71 | $11.78 | 161770 |
| 2024-10-15 | 11.72 | $11.82 | 120038 |
| 2024-10-14 | 11.71 | $12.36 | 158900 |
| 2024-10-11 | 11.68 | $12.11 | 152548 |
| 2024-10-10 | 11.64 | $11.38 | 275600 |
| 2024-10-09 | 11.63 | $11.38 | 157200 |
| 2024-10-08 | 11.62 | $11.48 | 161072 |
| 2024-10-07 | 11.59 | $11.64 | 195200 |
| 2024-10-04 | 11.56 | $11.83 | 103300 |
| 2024-10-03 | 11.52 | $11.99 | 257109 |
| 2024-10-02 | 11.47 | $11.87 | 180245 |
| 2024-10-01 | 11.41 | $11.80 | 151201 |
| 2024-09-30 | 11.35 | $11.89 | 133700 |
| 2024-09-27 | 11.31 | $11.91 | 99400 |
| 2024-09-26 | 11.28 | $11.46 | 120708 |
| 2024-09-25 | 11.27 | $11.53 | 52911 |
| 2024-09-24 | 11.25 | $11.75 | 76400 |
| 2024-09-23 | 11.23 | $11.38 | 100302 |
| 2024-09-20 | 11.21 | $11.13 | 80005 |
| 2024-09-19 | 11.18 | $11.78 | 82500 |
| 2024-09-18 | 11.13 | $11.84 | 84300 |
| 2024-09-17 | 11.09 | $11.71 | 74575 |
| 2024-09-16 | 11.07 | $11.66 | 119758 |
| 2024-09-13 | 11.05 | $11.39 | 60900 |
| 2024-09-12 | 11.05 | $11.24 | 79319 |
| 2024-09-11 | 11.06 | $11.02 | 76933 |
| 2024-09-10 | 11.07 | $11.03 | 83400 |
| 2024-09-09 | 11.06 | $11.01 | 69700 |
| 2024-09-06 | 11.06 | $11.08 | 89002 |
| 2024-09-05 | 11.04 | $10.97 | 123356 |
| 2024-09-04 | 11.03 | $10.60 | 156414 |
| 2024-09-03 | 11.03 | $10.61 | 144041 |
| 2024-08-30 | 11.03 | $11.15 | 132925 |
| 2024-08-29 | 11.02 | $11.26 | 161900 |
| 2024-08-28 | 11.01 | $11.21 | 117400 |
| 2024-08-27 | 11.01 | $11.19 | 99434 |
| 2024-08-26 | 11.01 | $11.30 | 88500 |
| 2024-08-23 | 11.00 | $10.92 | 54300 |
| 2024-08-22 | 11.02 | $10.62 | 79148 |
| 2024-08-21 | 11.08 | $10.83 | 100038 |
| 2024-08-20 | 11.10 | $11.08 | 80810 |
| 2024-08-19 | 11.09 | $11.22 | 66600 |
| 2024-08-16 | 11.08 | $11.20 | 66500 |
| 2024-08-15 | 11.08 | $11.49 | 86600 |
| 2024-08-14 | 11.08 | $11.40 | 122152 |
| 2024-08-13 | 11.12 | $11.29 | 159816 |
| 2024-08-12 | 11.14 | $10.74 | 60200 |
| 2024-08-09 | 11.20 | $10.98 | 92908 |
| 2024-08-08 | 11.24 | $10.80 | 47400 |
| 2024-08-07 | 11.30 | $10.69 | 101240 |
| 2024-08-06 | 11.35 | $10.71 | 111100 |
| 2024-08-05 | 11.39 | $10.50 | 200700 |
| 2024-08-02 | 11.41 | $10.92 | 154339 |
| 2024-08-01 | 11.40 | $11.01 | 155550 |
| 2024-07-31 | 11.41 | $11.34 | 71306 |
| 2024-07-30 | 11.41 | $11.11 | 65936 |
| 2024-07-29 | 11.40 | $11.16 | 106100 |
| 2024-07-26 | 11.41 | $11.39 | 63200 |
| 2024-07-25 | 11.40 | $11.71 | 158008 |
| 2024-07-24 | 11.36 | $11.17 | 106232 |
| 2024-07-23 | 11.36 | $10.99 | 115600 |
| 2024-07-22 | 11.37 | $11.07 | 155100 |
| 2024-07-19 | 11.35 | $11.15 | 73300 |
| 2024-07-18 | 11.35 | $11.56 | 71030 |
| 2024-07-17 | 11.31 | $12.01 | 65145 |
| 2024-07-16 | 11.26 | $11.74 | 53100 |
| 2024-07-15 | 11.25 | $11.93 | 91500 |
| 2024-07-12 | 11.26 | $11.83 | 119200 |
| 2024-07-11 | 11.30 | $12.00 | 93400 |
| 2024-07-10 | 11.33 | $11.78 | 119083 |
| 2024-07-09 | 11.35 | $11.42 | 136246 |
| 2024-07-08 | 11.38 | $10.93 | 118419 |
| 2024-07-05 | 11.44 | $10.78 | 108853 |
| 2024-07-03 | 11.50 | $11.16 | 64800 |
| 2024-07-02 | 11.54 | $11.21 | 71394 |
| 2024-07-01 | 11.58 | $11.05 | 75370 |
| 2024-06-28 | 11.64 | $11.26 | 69543 |
| 2024-06-27 | 11.69 | $11.21 | 93600 |
| 2024-06-26 | 11.73 | $10.98 | 84673 |
| 2024-06-25 | 11.82 | $11.14 | 87800 |
| 2024-06-24 | 11.89 | $11.15 | 157700 |
| 2024-06-21 | 11.96 | $10.75 | 80600 |
| 2024-06-20 | 12.08 | $11.11 | 90400 |
| 2024-06-18 | 12.19 | $10.81 | 217444 |
| 2024-06-17 | 12.32 | $11.00 | 290000 |
| 2024-06-14 | 12.43 | $11.55 | 166418 |
| 2024-06-13 | 12.50 | $12.13 | 253800 |
| 2024-06-12 | 12.55 | $12.66 | 83828 |
| 2024-06-11 | 12.56 | $12.46 | 103078 |
| 2024-06-10 | 12.59 | $12.28 | 106500 |
| 2024-06-07 | 12.60 | $11.98 | 92300 |
| 2024-06-06 | 12.62 | $12.19 | 95300 |
| 2024-06-05 | 12.62 | $11.98 | 69500 |
| 2024-06-04 | 12.63 | $11.85 | 85200 |
| 2024-06-03 | 12.63 | $12.05 | 192442 |
| 2024-05-31 | 12.62 | $12.19 | 112137 |
| 2024-05-30 | 12.58 | $12.29 | 73242 |
| 2024-05-29 | 12.54 | $12.12 | 67643 |
| 2024-05-28 | 12.51 | $12.63 | 249106 |
| 2024-05-24 | 12.48 | $12.54 | 64000 |
| 2024-05-23 | 12.47 | $12.61 | 196700 |
| 2024-05-22 | 12.44 | $13.09 | 115000 |
| 2024-05-21 | 12.40 | $13.37 | 222709 |
| 2024-05-20 | 12.35 | $13.46 | 141919 |
| 2024-05-17 | 12.27 | $13.26 | 129541 |
| 2024-05-16 | 12.21 | $12.93 | 83500 |
| 2024-05-15 | 12.15 | $13.03 | 113331 |
| 2024-05-14 | 12.07 | $12.82 | 121215 |
| 2024-05-13 | 12.02 | $13.09 | 164527 |
| 2024-05-10 | 11.97 | $12.42 | 196028 |
| 2024-05-09 | 11.95 | $12.41 | 64900 |
| 2024-05-08 | 11.95 | $12.35 | 70500 |
| 2024-05-07 | 11.96 | $12.17 | 110400 |
| 2024-05-06 | 11.98 | $11.83 | 62327 |
| 2024-05-03 | 12.03 | $11.70 | 56708 |
| 2024-05-02 | 12.09 | $11.57 | 38700 |
| 2024-05-01 | 12.16 | $11.46 | 77200 |
| 2024-04-30 | 12.21 | $11.50 | 128622 |
| 2024-04-29 | 12.25 | $12.06 | 103900 |
| 2024-04-26 | 12.27 | $12.20 | 69708 |
| 2024-04-25 | 12.27 | $12.01 | 266700 |
| 2024-04-24 | 12.27 | $12.32 | 77913 |
| 2024-04-23 | 12.27 | $12.50 | 188200 |
| 2024-04-22 | 12.29 | $11.75 | 284142 |
| 2024-04-19 | 12.37 | $12.15 | 255904 |
| 2024-04-18 | 12.45 | $11.58 | 117300 |
| 2024-04-17 | 12.59 | $11.54 | 102513 |
| 2024-04-16 | 12.73 | $11.84 | 68800 |
| 2024-04-15 | 12.83 | $11.97 | 91523 |
| 2024-04-12 | 12.88 | $12.18 | 179100 |
| 2024-04-11 | 12.91 | $12.36 | 206104 |
| 2024-04-10 | 12.91 | $12.52 | 193731 |
| 2024-04-09 | 12.89 | $12.64 | 95200 |
| 2024-04-08 | 12.84 | $12.72 | 56900 |
| 2024-04-05 | 12.80 | $12.90 | 113402 |
| 2024-04-04 | 12.73 | $12.90 | 132722 |
| 2024-04-03 | 12.67 | $12.49 | 90021 |
| 2024-04-02 | 12.65 | $12.42 | 150634 |
| 2024-04-01 | 12.58 | $12.41 | 145756 |
| 2024-03-28 | 12.63 | $12.10 | 205044 |
| 2024-03-27 | 12.71 | $12.12 | 223713 |
| 2024-03-26 | 12.77 | $12.38 | 149700 |
| 2024-03-25 | 12.81 | $12.81 | 247054 |
| 2024-03-22 | 12.83 | $13.35 | 93889 |
| 2024-03-21 | 12.81 | $13.86 | 114300 |
| 2024-03-20 | 12.77 | $14.34 | 86843 |
| 2024-03-19 | 12.72 | $14.34 | 172300 |
| 2024-03-18 | 12.69 | $13.81 | 231888 |
| 2024-03-15 | 12.68 | $12.87 | 86551 |
| 2024-03-14 | 12.73 | $12.87 | 137022 |
| 2024-03-13 | 12.75 | $12.30 | 105136 |
| 2024-03-12 | 12.81 | $12.08 | 82227 |
| 2024-03-11 | 12.90 | $11.75 | 89538 |
| 2024-03-08 | 12.98 | $11.82 | 110800 |
| 2024-03-07 | 13.05 | $11.55 | 127020 |
| 2024-03-06 | 13.16 | $11.71 | 251081 |
| 2024-03-05 | 13.26 | $12.04 | 322738 |
| 2024-03-04 | 13.36 | $11.16 | 691416 |
| 2024-03-01 | 13.53 | $13.37 | 86929 |
| 2024-02-29 | 13.57 | $13.57 | 65310 |
| 2024-02-28 | 13.61 | $13.45 | 83020 |
| 2024-02-27 | 13.67 | $13.19 | 59347 |
| 2024-02-26 | 13.73 | $13.08 | 105441 |
| 2024-02-23 | 13.83 | $13.07 | 165222 |
| 2024-02-22 | 13.94 | $13.12 | 272323 |
| 2024-02-21 | 14.07 | $13.26 | 96214 |
| 2024-02-20 | 14.18 | $13.73 | 115700 |
| 2024-02-16 | 14.26 | $13.63 | 71629 |
| 2024-02-15 | 14.31 | $13.77 | 123600 |
| 2024-02-14 | 14.38 | $13.29 | 56216 |
| 2024-02-13 | 14.43 | $13.49 | 66827 |
| 2024-02-12 | 14.47 | $13.90 | 141123 |
| 2024-02-09 | 14.48 | $13.33 | 134300 |
| 2024-02-08 | 14.51 | $13.23 | 107305 |
| 2024-02-07 | 14.54 | $13.74 | 215360 |
| 2024-02-06 | 14.56 | $13.86 | 81148 |
| 2024-02-05 | 14.57 | $14.04 | 220753 |
| 2024-02-02 | 14.57 | $14.49 | 94700 |
| 2024-02-01 | 14.55 | $14.14 | 81208 |
| 2024-01-31 | 14.55 | $14.29 | 200200 |
| 2024-01-30 | 14.54 | $14.67 | 87482 |
| 2024-01-29 | 14.50 | $14.50 | 166600 |
| 2024-01-26 | 14.48 | $15.01 | 92403 |
| 2024-01-25 | 14.44 | $15.34 | 101700 |
| 2024-01-24 | 14.41 | $15.65 | 74900 |
| 2024-01-23 | 14.36 | $15.54 | 160662 |
| 2024-01-22 | 14.31 | $15.34 | 178600 |
| 2024-01-19 | 14.27 | $14.65 | 276454 |
| 2024-01-18 | 14.29 | $15.09 | 223400 |
| 2024-01-17 | 14.29 | $14.22 | 118394 |
| 2024-01-16 | 14.35 | $14.29 | 142727 |
| 2024-01-12 | 14.40 | $14.17 | 152000 |
| 2024-01-11 | 14.43 | $13.97 | 124500 |
| 2024-01-10 | 14.47 | $13.83 | 113338 |
| 2024-01-09 | 14.53 | $14.03 | 73021 |
| 2024-01-08 | 14.59 | $14.14 | 102000 |
| 2024-01-05 | 14.64 | $14.04 | 153700 |
| 2024-01-04 | 14.71 | $13.99 | 130100 |
| 2024-01-03 | 14.80 | $14.25 | 93600 |
| 2024-01-02 | 14.92 | $14.07 | 119733 |
| 2023-12-29 | 15.06 | $13.96 | 300127 |
| 2023-12-28 | 15.21 | $14.08 | 260200 |
| 2023-12-27 | 15.35 | $14.10 | 272652 |
| 2023-12-26 | 15.51 | $14.80 | 180200 |
| 2023-12-22 | 15.66 | $14.71 | 176940 |
| 2023-12-21 | 15.84 | $14.42 | 148932 |
| 2023-12-20 | 16.01 | $14.60 | 122645 |
| 2023-12-19 | 16.17 | $14.99 | 118602 |
| 2023-12-18 | 16.34 | $15.08 | 133700 |
| 2023-12-15 | 16.52 | $15.44 | 112800 |
| 2023-12-14 | 16.66 | $15.32 | 169700 |
| 2023-12-13 | 16.80 | $14.72 | 466931 |
| 2023-12-12 | 17.01 | $14.80 | 225100 |
| 2023-12-11 | 17.18 | $15.08 | 164644 |
| 2023-12-08 | 17.29 | $15.26 | 111747 |
| 2023-12-07 | 17.33 | $15.11 | 116700 |
| 2023-12-06 | 17.43 | $15.32 | 324625 |
| 2023-12-05 | 17.54 | $15.93 | 102939 |
| 2023-12-04 | 17.65 | $16.53 | 102800 |
| 2023-12-01 | 17.77 | $17.02 | 123637 |
| 2023-11-30 | 17.89 | $16.85 | 110249 |
| 2023-11-29 | 18.02 | $16.87 | 125813 |
| 2023-11-28 | 18.17 | $17.31 | 106600 |
| 2023-11-27 | 18.30 | $17.77 | 97428 |
| 2023-11-24 | 18.41 | $18.32 | 45520 |
| 2023-11-22 | 18.51 | $17.86 | 59201 |
| 2023-11-21 | 18.62 | $17.85 | 72700 |
| 2023-11-20 | 18.73 | $18.27 | 68100 |
| 2023-11-17 | 18.82 | $18.76 | 152626 |
| 2023-11-16 | 18.91 | $18.24 | 112900 |
| 2023-11-15 | 19.06 | $18.11 | 323000 |
| 2023-11-14 | 19.18 | $18.85 | 144206 |
| 2023-11-13 | 19.29 | $18.20 | 108517 |
| 2023-11-10 | 19.42 | $17.38 | 383209 |
| 2023-11-09 | 19.60 | $16.10 | 281522 |
| 2023-11-08 | 19.82 | $17.00 | 219718 |
| 2023-11-07 | 20.01 | $17.62 | 170200 |
| 2023-11-06 | 20.17 | $18.06 | 217600 |
| 2023-11-03 | 20.31 | $19.02 | 189300 |
| 2023-11-02 | 20.37 | $19.42 | 83897 |
| 2023-11-01 | 20.39 | $19.38 | 53104 |
| 2023-10-31 | 20.39 | $19.85 | 79600 |
| 2023-10-30 | 20.41 | $19.90 | 96635 |
| 2023-10-27 | 20.46 | $20.07 | 47600 |
| 2023-10-26 | 20.52 | $20.21 | 62724 |
| 2023-10-25 | 20.58 | $20.05 | 57200 |
| 2023-10-24 | 20.67 | $20.13 | 56490 |
| 2023-10-23 | 20.73 | $19.96 | 101447 |
| 2023-10-20 | 20.82 | $20.55 | 94613 |
| 2023-10-19 | 20.88 | $21.25 | 71001 |
| 2023-10-18 | 20.90 | $20.51 | 174600 |
| 2023-10-17 | 20.96 | $21.11 | 70612 |
| 2023-10-16 | 21.00 | $20.78 | 88700 |
| 2023-10-13 | 21.08 | $21.04 | 75300 |
| 2023-10-12 | 21.09 | $20.57 | 66100 |
| 2023-10-11 | 21.13 | $20.73 | 39000 |
| 2023-10-10 | 21.15 | $20.88 | 51244 |
| 2023-10-09 | 21.17 | $20.70 | 73000 |
| 2023-10-06 | 21.18 | $20.34 | 81600 |
| 2023-10-05 | 21.23 | $19.73 | 107200 |
| 2023-10-04 | 21.31 | $19.52 | 181105 |
| 2023-10-03 | 21.40 | $20.26 | 103347 |
| 2023-10-02 | 21.45 | $20.78 | 126820 |
| 2023-09-29 | 21.47 | $21.25 | 81835 |
| 2023-09-28 | 21.43 | $21.45 | 79338 |
| 2023-09-27 | 21.39 | $21.80 | 91741 |
| 2023-09-26 | 21.34 | $21.37 | 81700 |
| 2023-09-25 | 21.26 | $21.85 | 74818 |
| 2023-09-22 | 21.16 | $21.72 | 64700 |
| 2023-09-21 | 21.06 | $21.58 | 94934 |
| 2023-09-20 | 21.04 | $21.83 | 119702 |
| 2023-09-19 | 21.04 | $21.85 | 144042 |
| 2023-09-18 | 21.06 | $22.32 | 144340 |
| 2023-09-15 | 21.10 | $21.21 | 198178 |
| 2023-09-14 | 21.18 | $21.52 | 154308 |
| 2023-09-13 | 21.26 | $21.06 | 76100 |
| 2023-09-12 | 21.36 | $21.29 | 90319 |
| 2023-09-11 | 21.48 | $20.79 | 116628 |
| 2023-09-08 | 21.63 | $21.44 | 91000 |
| 2023-09-07 | 21.73 | $21.39 | 64804 |
| 2023-09-06 | 21.85 | $21.15 | 96616 |
| 2023-09-05 | 21.97 | $21.40 | 111304 |
| 2023-09-01 | 22.08 | $21.14 | 234783 |
| 2023-08-31 | 22.21 | $20.49 | 74913 |
| 2023-08-30 | 22.37 | $20.60 | 94039 |
| 2023-08-29 | 22.51 | $20.72 | 138634 |
| 2023-08-28 | 22.67 | $19.82 | 206800 |
| 2023-08-25 | 22.88 | $19.78 | 169443 |
| 2023-08-24 | 23.09 | $19.87 | 267006 |
| 2023-08-23 | 23.28 | $21.22 | 380257 |
| 2023-08-22 | 23.37 | $21.77 | 210526 |
| 2023-08-21 | 23.43 | $22.13 | 250267 |
| 2023-08-18 | 23.49 | $23.14 | 117537 |
| 2023-08-17 | 23.50 | $22.89 | 80275 |
| 2023-08-16 | 23.54 | $23.11 | 95500 |
| 2023-08-15 | 23.59 | $23.05 | 146000 |
| 2023-08-14 | 23.66 | $23.71 | 88700 |
| 2023-08-11 | 23.69 | $23.71 | 123141 |
| 2023-08-10 | 23.73 | $23.53 | 74500 |
| 2023-08-09 | 23.82 | $23.86 | 87039 |
| 2023-08-08 | 23.89 | $23.45 | 75053 |
| 2023-08-07 | 23.96 | $23.67 | 83700 |
| 2023-08-04 | 24.02 | $23.73 | 76104 |
| 2023-08-03 | 24.05 | $23.66 | 78590 |
| 2023-08-02 | 24.07 | $23.35 | 81731 |
| 2023-08-01 | 24.13 | $23.86 | 78800 |
| 2023-07-31 | 24.20 | $24.15 | 109136 |
| 2023-07-28 | 24.24 | $24.02 | 157817 |
| 2023-07-27 | 24.29 | $23.58 | 157326 |
| 2023-07-26 | 24.33 | $23.05 | 82531 |
| 2023-07-25 | 24.33 | $23.01 | 120198 |
| 2023-07-24 | 24.35 | $23.18 | 215983 |
| 2023-07-21 | 24.32 | $23.43 | 101300 |
| 2023-07-20 | 24.33 | $23.67 | 89019 |
| 2023-07-19 | 24.33 | $24.14 | 74126 |
| 2023-07-18 | 24.31 | $24.39 | 86102 |
| 2023-07-17 | 24.32 | $24.42 | 154450 |
| 2023-07-14 | 24.33 | $24.53 | 187805 |
| 2023-07-13 | 24.30 | $25.29 | 82431 |
| 2023-07-12 | 24.23 | $25.17 | 150622 |
| 2023-07-11 | 24.15 | $24.82 | 76401 |
| 2023-07-10 | 24.11 | $24.87 | 104377 |
| 2023-07-07 | 24.09 | $24.46 | 74205 |
| 2023-07-06 | 24.09 | $24.10 | 128900 |
| 2023-07-05 | 24.07 | $24.43 | 130500 |
| 2023-07-03 | 24.06 | $25.25 | 58100 |
| 2023-06-30 | 24.04 | $24.93 | 117022 |
| 2023-06-29 | 24.05 | $25.05 | 145100 |
| 2023-06-28 | 24.03 | $24.32 | 151039 |
| 2023-06-27 | 24.07 | $23.21 | 79636 |
| 2023-06-26 | 24.13 | $23.39 | 80428 |
| 2023-06-23 | 24.21 | $22.58 | 95600 |
| 2023-06-22 | 24.33 | $23.53 | 123500 |
| 2023-06-21 | 24.40 | $23.74 | 74711 |
| 2023-06-20 | 24.45 | $23.79 | 161804 |
| 2023-06-16 | 24.47 | $24.57 | 109351 |
| 2023-06-15 | 24.45 | $24.61 | 138197 |
| 2023-06-14 | 24.45 | $23.96 | 83160 |
| 2023-06-13 | 24.43 | $23.73 | 84715 |
| 2023-06-12 | 24.45 | $23.71 | 142125 |
| 2023-06-09 | 24.46 | $23.96 | 83000 |
| 2023-06-08 | 24.48 | $24.47 | 72692 |
| 2023-06-07 | 24.51 | $24.49 | 96700 |
| 2023-06-06 | 24.53 | $23.75 | 103300 |
| 2023-06-05 | 24.57 | $24.15 | 154515 |
| 2023-06-02 | 24.60 | $24.85 | 225641 |
| 2023-06-01 | 24.53 | $25.18 | 87519 |
| 2023-05-31 | 24.41 | $24.64 | 90444 |
| 2023-05-30 | 24.34 | $25.02 | 122963 |
| 2023-05-26 | 24.28 | $24.49 | 97300 |
| 2023-05-25 | 24.25 | $25.06 | 98320 |
| 2023-05-24 | 24.15 | $24.85 | 79800 |
| 2023-05-23 | 24.07 | $24.89 | 91800 |
| 2023-05-22 | 24.02 | $24.84 | 95807 |
| 2023-05-19 | 24.05 | $24.20 | 112109 |
| 2023-05-18 | 24.18 | $24.18 | 94912 |
| 2023-05-17 | 24.29 | $24.55 | 118600 |
| 2023-05-16 | 24.39 | $23.52 | 90800 |
| 2023-05-15 | 24.54 | $24.17 | 78600 |
| 2023-05-12 | 24.66 | $23.99 | 75800 |
| 2023-05-11 | 24.72 | $24.39 | 83800 |
| 2023-05-10 | 24.78 | $24.90 | 109100 |
| 2023-05-09 | 24.84 | $24.95 | 80426 |
| 2023-05-08 | 24.92 | $24.67 | 175266 |
| 2023-05-05 | 25.05 | $24.62 | 101705 |
| 2023-05-04 | 25.14 | $23.46 | 85140 |
| 2023-05-03 | 25.31 | $22.71 | 157141 |
| 2023-05-02 | 25.52 | $23.24 | 141100 |
| 2023-05-01 | 25.70 | $23.85 | 140200 |
| 2023-04-28 | 25.72 | $23.94 | 132270 |
| 2023-04-27 | 25.75 | $23.17 | 131627 |
| 2023-04-26 | 25.78 | $23.13 | 228136 |
| 2023-04-25 | 25.84 | $23.90 | 295700 |
| 2023-04-24 | 25.83 | $25.39 | 680337 |
| 2023-04-21 | 25.74 | $26.92 | 116600 |
| 2023-04-20 | 25.56 | $26.39 | 101857 |
| 2023-04-19 | 25.39 | $26.42 | 91847 |
| 2023-04-18 | 25.24 | $26.64 | 204000 |
| 2023-04-17 | 25.07 | $26.55 | 167700 |
| 2023-04-14 | 24.89 | $25.13 | 145014 |
| 2023-04-13 | 24.74 | $25.60 | 128900 |
| 2023-04-12 | 24.54 | $26.18 | 206500 |
| 2023-04-11 | 24.38 | $26.45 | 186641 |
| 2023-04-10 | 24.21 | $27.26 | 485100 |
| 2023-04-06 | 24.03 | $26.41 | 286172 |
| 2023-04-05 | 23.94 | $26.86 | 232668 |
| 2023-04-04 | 23.81 | $26.95 | 277955 |
| 2023-04-03 | 23.68 | $26.76 | 550760 |
| 2023-03-31 | 23.58 | $24.40 | 109000 |
| 2023-03-30 | 23.62 | $24.41 | 110800 |
| 2023-03-29 | 23.67 | $23.89 | 163900 |
| 2023-03-28 | 23.74 | $24.21 | 177943 |
| 2023-03-27 | 23.77 | $23.82 | 126300 |
| 2023-03-24 | 23.83 | $23.51 | 199227 |
| 2023-03-23 | 23.88 | $23.42 | 149912 |
| 2023-03-22 | 23.91 | $22.98 | 115241 |
| 2023-03-21 | 23.92 | $23.30 | 166800 |
| 2023-03-20 | 23.93 | $23.35 | 162400 |
| 2023-03-17 | 23.97 | $22.83 | 164900 |
| 2023-03-16 | 24.08 | $22.27 | 129974 |
| 2023-03-15 | 24.20 | $21.56 | 276955 |
| 2023-03-14 | 24.38 | $22.96 | 139900 |
| 2023-03-13 | 24.47 | $23.04 | 153106 |
| 2023-03-10 | 24.56 | $23.59 | 179205 |
| 2023-03-09 | 24.57 | $24.59 | 82900 |
| 2023-03-08 | 24.55 | $24.42 | 57436 |
| 2023-03-07 | 24.56 | $24.30 | 71708 |
| 2023-03-06 | 24.51 | $24.78 | 83000 |
| 2023-03-03 | 24.45 | $25.23 | 98000 |
| 2023-03-02 | 24.34 | $25.36 | 84500 |
| 2023-03-01 | 24.24 | $25.20 | 155600 |
| 2023-02-28 | 24.16 | $24.98 | 74508 |
| 2023-02-27 | 24.07 | $24.96 | 87716 |
| 2023-02-24 | 24.00 | $24.50 | 78140 |
| 2023-02-23 | 24.04 | $23.99 | 73000 |
| 2023-02-22 | 24.12 | $23.12 | 99100 |
| 2023-02-21 | 24.22 | $23.65 | 131400 |
| 2023-02-17 | 24.28 | $24.03 | 130931 |
| 2023-02-16 | 24.33 | $25.00 | 95203 |
| 2023-02-15 | 24.35 | $24.75 | 80900 |
| 2023-02-14 | 24.34 | $25.06 | 100622 |
| 2023-02-13 | 24.31 | $24.77 | 106200 |
| 2023-02-10 | 24.29 | $25.01 | 218425 |
| 2023-02-09 | 24.19 | $23.73 | 108500 |
| 2023-02-08 | 24.12 | $24.09 | 142100 |
| 2023-02-07 | 23.98 | $24.62 | 125100 |
| 2023-02-06 | 23.84 | $23.45 | 115258 |
| 2023-02-03 | 23.71 | $23.50 | 110739 |
| 2023-02-02 | 23.55 | $23.00 | 156000 |
| 2023-02-01 | 23.48 | $23.45 | 91600 |
| 2023-01-31 | 23.43 | $23.54 | 99673 |
| 2023-01-30 | 23.52 | $23.25 | 141600 |
| 2023-01-27 | 23.55 | $23.58 | 262021 |
| 2023-01-26 | 23.56 | $25.12 | 199402 |
| 2023-01-25 | 23.52 | $25.60 | 164443 |
| 2023-01-24 | 23.48 | $25.29 | 185603 |
| 2023-01-23 | 23.36 | $24.85 | 465934 |
| 2023-01-20 | 23.28 | $24.99 | 597100 |
| 2023-01-19 | 23.14 | $25.25 | 294500 |
| 2023-01-18 | 22.96 | $24.57 | 373529 |
| 2023-01-17 | 22.85 | $24.60 | 199731 |
| 2023-01-13 | 22.75 | $24.21 | 211100 |
| 2023-01-12 | 22.68 | $23.06 | 167613 |
| 2023-01-11 | 22.65 | $22.32 | 148100 |
| 2023-01-10 | 22.64 | $21.41 | 212600 |
| 2023-01-09 | 22.64 | $21.82 | 188426 |
| 2023-01-06 | 22.64 | $20.83 | 271249 |
| 2023-01-05 | 22.66 | $20.21 | 566377 |
| 2023-01-04 | 22.70 | $21.72 | 283310 |
| 2023-01-03 | 22.65 | $22.44 | 721400 |
| 2022-12-30 | 22.58 | $25.20 | 433711 |
| 2022-12-29 | 22.35 | $23.98 | 205514 |
| 2022-12-28 | 22.16 | $23.70 | 312000 |
| 2022-12-27 | 21.99 | $24.37 | 340845 |
| 2022-12-23 | 21.78 | $24.74 | 465902 |
| 2022-12-22 | 21.59 | $22.83 | 162123 |
| 2022-12-21 | 21.45 | $23.34 | 363538 |
| 2022-12-20 | 21.29 | $22.19 | 176630 |
| 2022-12-19 | 21.18 | $21.59 | 373200 |
| 2022-12-16 | 21.06 | $22.50 | 244925 |
| 2022-12-15 | 21.04 | $22.48 | 232100 |
| 2022-12-14 | 21.02 | $22.85 | 700200 |
| 2022-12-13 | 20.97 | $22.41 | 136527 |
| 2022-12-12 | 20.94 | $22.19 | 384648 |
| 2022-12-09 | 20.89 | $21.50 | 207700 |
| 2022-12-08 | 20.87 | $21.72 | 386908 |
| 2022-12-07 | 20.83 | $21.23 | 342200 |
| 2022-12-06 | 20.88 | $20.93 | 246375 |
| 2022-12-05 | 20.90 | $20.88 | 221629 |
| 2022-12-02 | 20.93 | $20.91 | 152844 |
| 2022-12-01 | 20.97 | $20.57 | 135236 |
| 2022-11-30 | 21.00 | $20.36 | 98741 |
| 2022-11-29 | 21.03 | $20.22 | 102900 |
| 2022-11-28 | 21.06 | $20.15 | 268143 |
| 2022-11-25 | 21.08 | $20.92 | 183418 |
| 2022-11-23 | 21.07 | $20.06 | 176613 |
| 2022-11-22 | 21.11 | $20.07 | 163926 |
| 2022-11-21 | 21.08 | $19.96 | 385100 |
| 2022-11-18 | 21.03 | $19.38 | 1.7M |
| 2022-11-17 | 20.99 | $21.91 | 261300 |
| 2022-11-16 | 20.82 | $22.09 | 210515 |
| 2022-11-15 | 20.62 | $21.89 | 340100 |
| 2022-11-14 | 20.41 | $21.83 | 481419 |
| 2022-11-11 | 20.20 | $21.28 | 129200 |
| 2022-11-10 | 20.02 | $20.99 | 198100 |
| 2022-11-09 | 19.89 | $21.02 | 272727 |
| 2022-11-08 | 19.72 | $22.13 | 350300 |
| 2022-11-07 | 19.48 | $21.32 | 258527 |
| 2022-11-04 | 19.31 | $21.58 | 173980 |
| 2022-11-03 | 19.15 | $21.58 | 163615 |
| 2022-11-02 | 18.97 | $21.21 | 252600 |
| 2022-11-01 | 18.78 | $21.10 | 247600 |
| 2022-10-31 | 18.61 | $20.68 | 316915 |
| 2022-10-28 | 18.44 | $20.59 | 247000 |
| 2022-10-27 | 18.23 | $20.71 | 573400 |
| 2022-10-26 | 17.98 | $20.92 | 872765 |
| 2022-10-25 | 17.75 | $19.48 | 270400 |
| 2022-10-24 | 17.55 | $18.91 | 324800 |
| 2022-10-21 | 17.35 | $18.66 | 215014 |
| 2022-10-20 | 17.20 | $18.37 | 148313 |
| 2022-10-19 | 17.12 | $18.16 | 150612 |
| 2022-10-18 | 17.06 | $17.73 | 133200 |
| 2022-10-17 | 17.03 | $17.62 | 171944 |
| 2022-10-14 | 16.99 | $17.65 | 79800 |
| 2022-10-13 | 16.93 | $18.42 | 117014 |
| 2022-10-12 | 16.87 | $17.54 | 79245 |
| 2022-10-11 | 16.89 | $17.46 | 157900 |
| 2022-10-10 | 16.88 | $17.85 | 134941 |
| 2022-10-07 | 16.86 | $18.32 | 257100 |
| 2022-10-06 | 16.80 | $18.07 | 325215 |
| 2022-10-05 | 16.74 | $17.37 | 221600 |
| 2022-10-04 | 16.72 | $17.71 | 236342 |
| 2022-10-03 | 16.72 | $17.34 | 131838 |
| 2022-09-30 | 16.73 | $16.33 | 80936 |
| 2022-09-29 | 16.80 | $15.76 | 169933 |
| 2022-09-28 | 16.88 | $16.25 | 209412 |
| 2022-09-27 | 16.92 | $15.50 | 324318 |
| 2022-09-26 | 17.03 | $14.82 | 181613 |
| 2022-09-23 | 17.18 | $15.70 | 229100 |
| 2022-09-22 | 17.28 | $16.74 | 127719 |
| 2022-09-21 | 17.33 | $16.96 | 123200 |
| 2022-09-20 | 17.37 | $17.13 | 126118 |
| 2022-09-19 | 17.41 | $16.78 | 116700 |
| 2022-09-16 | 17.47 | $16.53 | 239300 |
| 2022-09-15 | 17.61 | $17.21 | 304932 |
| 2022-09-14 | 17.70 | $17.97 | 270607 |
| 2022-09-13 | 17.71 | $17.29 | 414031 |
| 2022-09-12 | 17.74 | $17.45 | 183812 |
| 2022-09-09 | 17.79 | $17.00 | 178710 |
| 2022-09-08 | 17.93 | $16.90 | 193700 |
| 2022-09-07 | 18.04 | $17.01 | 336432 |
| 2022-09-06 | 18.13 | $17.68 | 222222 |
| 2022-09-02 | 18.18 | $17.65 | 236500 |
| 2022-09-01 | 18.19 | $17.63 | 282600 |
| 2022-08-31 | 18.20 | $17.49 | 132328 |
| 2022-08-30 | 18.26 | $17.05 | 276539 |
| 2022-08-29 | 18.37 | $17.66 | 388200 |
| 2022-08-26 | 18.46 | $17.73 | 314300 |
| 2022-08-25 | 18.58 | $17.80 | 141921 |
| 2022-08-24 | 18.71 | $17.60 | 338176 |
| 2022-08-23 | 18.82 | $17.79 | 221700 |
| 2022-08-22 | 18.88 | $17.94 | 427200 |
| 2022-08-19 | 18.96 | $17.99 | 385300 |
| 2022-08-18 | 18.97 | $19.41 | 181800 |
| 2022-08-17 | 18.91 | $19.01 | 185500 |
| 2022-08-16 | 18.87 | $18.11 | 153800 |
| 2022-08-15 | 18.84 | $17.87 | 396546 |
| 2022-08-12 | 18.73 | $18.55 | 402225 |
| 2022-08-11 | 18.54 | $19.70 | 287345 |
| 2022-08-10 | 18.31 | $19.04 | 150100 |
| 2022-08-09 | 18.11 | $18.84 | 67700 |
| 2022-08-08 | 17.93 | $18.65 | 117211 |
| 2022-08-05 | 17.76 | $17.92 | 112846 |
| 2022-08-04 | 17.63 | $17.84 | 250300 |
| 2022-08-03 | 17.51 | $18.66 | 221000 |
| 2022-08-02 | 17.30 | $19.35 | 81311 |
| 2022-08-01 | 17.09 | $19.47 | 229911 |
| 2022-07-29 | 16.98 | $20.00 | 375400 |
| 2022-07-28 | 16.80 | $20.36 | 280200 |
| 2022-07-27 | 16.66 | $19.80 | 144005 |
| 2022-07-26 | 16.57 | $19.09 | 330431 |
| 2022-07-25 | 16.50 | $19.47 | 217359 |
| 2022-07-22 | 16.35 | $18.20 | 295800 |
| 2022-07-21 | 16.26 | $18.26 | 261225 |
| 2022-07-20 | 16.28 | $18.21 | 247505 |
| 2022-07-19 | 16.33 | $17.47 | 262718 |
| 2022-07-18 | 16.34 | $15.70 | 385200 |
| 2022-07-15 | 16.54 | $14.85 | 331001 |
| 2022-07-14 | 16.82 | $15.05 | 182726 |
| 2022-07-13 | 17.13 | $15.10 | 190600 |
| 2022-07-12 | 17.40 | $15.09 | 200100 |
| 2022-07-11 | 17.71 | $15.33 | 199800 |
| 2022-07-08 | 18.03 | $15.20 | 207700 |
| 2022-07-07 | 18.30 | $15.49 | 235003 |
| 2022-07-06 | 18.51 | $14.53 | 262500 |
| 2022-07-05 | 18.74 | $15.22 | 292857 |
| 2022-07-01 | 18.91 | $17.09 | 336700 |
| 2022-06-30 | 18.97 | $16.55 | 246513 |
| 2022-06-29 | 19.07 | $17.48 | 183000 |
| 2022-06-28 | 19.08 | $18.02 | 218700 |
| 2022-06-27 | 19.05 | $17.66 | 195619 |
| 2022-06-24 | 19.00 | $16.56 | 319906 |
| 2022-06-23 | 19.03 | $16.32 | 472873 |
| 2022-06-22 | 19.05 | $18.71 | 366700 |
| 2022-06-21 | 18.95 | $19.19 | 268341 |
| 2022-06-17 | 18.81 | $17.74 | 589720 |
| 2022-06-16 | 18.62 | $19.65 | 446144 |
| 2022-06-15 | 18.33 | $20.51 | 340100 |
| 2022-06-14 | 18.01 | $21.17 | 333640 |
| 2022-06-13 | 17.62 | $20.40 | 579800 |
| 2022-06-10 | 17.26 | $21.34 | 535000 |
| 2022-06-09 | 16.83 | $21.69 | 526101 |
| 2022-06-08 | 16.40 | $20.70 | 641811 |
| 2022-06-07 | 16.02 | $19.62 | 342589 |
| 2022-06-06 | 15.68 | $19.12 | 244000 |
| 2022-06-03 | 15.40 | $18.63 | 192113 |
| 2022-06-02 | 15.14 | $18.35 | 233100 |
| 2022-06-01 | 14.91 | $18.60 | 328248 |
| 2022-05-31 | 14.64 | $17.59 | 251544 |
| 2022-05-27 | 14.40 | $17.46 | 315210 |
| 2022-05-26 | 14.19 | $16.61 | 368900 |
| 2022-05-25 | 14.03 | $17.10 | 314518 |
| 2022-05-24 | 13.84 | $16.74 | 208109 |
| 2022-05-23 | 13.67 | $16.73 | 523046 |
| 2022-05-20 | 13.49 | $16.40 | 1.4M |
| 2022-05-19 | 13.34 | $14.00 | 154202 |
| 2022-05-18 | 13.32 | $13.88 | 256000 |
| 2022-05-17 | 13.32 | $13.98 | 589400 |
| 2022-05-16 | 13.30 | $13.52 | 213006 |
| 2022-05-13 | 13.31 | $13.14 | 191800 |
| 2022-05-12 | 13.30 | $12.80 | 250086 |
| 2022-05-11 | 13.28 | $13.10 | 143015 |
| 2022-05-10 | 13.23 | $12.97 | 144908 |
| 2022-05-09 | 13.16 | $12.94 | 524100 |
| 2022-05-06 | 13.11 | $13.43 | 174213 |
| 2022-05-05 | 13.04 | $13.47 | 227700 |
| 2022-05-04 | 12.97 | $13.79 | 286100 |
| 2022-05-03 | 12.91 | $13.06 | 71300 |
| 2022-05-02 | 12.88 | $12.95 | 147248 |
| 2022-04-29 | 12.88 | $13.12 | 130129 |
| 2022-04-28 | 12.85 | $13.48 | 253900 |
| 2022-04-27 | 12.84 | $13.39 | 168800 |
| 2022-04-26 | 12.84 | $13.24 | 257315 |
| 2022-04-25 | 12.86 | $13.18 | 154052 |
| 2022-04-22 | 12.92 | $13.32 | 261400 |
| 2022-04-21 | 12.96 | $13.59 | 273200 |
| 2022-04-20 | 12.97 | $13.86 | 294650 |
| 2022-04-19 | 12.92 | $13.71 | 196508 |
| 2022-04-18 | 12.89 | $13.64 | 215020 |
| 2022-04-14 | 12.86 | $12.87 | 120138 |
| 2022-04-13 | 12.87 | $12.41 | 99337 |
| 2022-04-12 | 12.86 | $12.19 | 206742 |
| 2022-04-11 | 12.84 | $11.50 | 234400 |
| 2022-04-08 | 12.87 | $12.00 | 101731 |
| 2022-04-07 | 12.89 | $12.12 | 211500 |
| 2022-04-06 | 12.92 | $12.00 | 226300 |
| 2022-04-05 | 12.96 | $12.50 | 180300 |
| 2022-04-04 | 12.99 | $12.61 | 228700 |
| 2022-04-01 | 13.01 | $12.85 | 179714 |
| 2022-03-31 | 13.04 | $12.51 | 312227 |
| 2022-03-30 | 13.07 | $13.26 | 78500 |
| 2022-03-29 | 13.08 | $13.48 | 390338 |
| 2022-03-28 | 13.07 | $13.65 | 234400 |
| 2022-03-25 | 13.05 | $14.34 | 255000 |
| 2022-03-24 | 12.99 | $14.18 | 257931 |
| 2022-03-23 | 12.92 | $13.72 | 249200 |
| 2022-03-22 | 12.88 | $12.95 | 250242 |
| 2022-03-21 | 12.84 | $13.10 | 371000 |
| 2022-03-18 | 12.79 | $12.87 | 347427 |
| 2022-03-17 | 12.73 | $13.22 | 221610 |
| 2022-03-16 | 12.76 | $12.09 | 173600 |
| 2022-03-15 | 12.84 | $11.82 | 400700 |
| 2022-03-14 | 12.93 | $12.19 | 420138 |
| 2022-03-11 | 13.03 | $12.41 | 196600 |
| 2022-03-10 | 13.08 | $12.72 | 145200 |
| 2022-03-09 | 13.10 | $12.70 | 396367 |
| 2022-03-08 | 13.12 | $13.16 | 600200 |
| 2022-03-07 | 13.14 | $12.94 | 530500 |
| 2022-03-04 | 13.19 | $13.42 | 223500 |
| 2022-03-03 | 13.18 | $13.26 | 205749 |
| 2022-03-02 | 13.15 | $13.33 | 348845 |
| 2022-03-01 | 13.10 | $13.25 | 335361 |
| 2022-02-28 | 13.07 | $13.39 | 359421 |
| 2022-02-25 | 13.04 | $13.00 | 177000 |
| 2022-02-24 | 13.03 | $12.76 | 186100 |
| 2022-02-23 | 13.04 | $12.97 | 304114 |
| 2022-02-22 | 13.03 | $12.29 | 348252 |
| 2022-02-18 | 13.01 | $12.01 | 760444 |
| 2022-02-17 | 13.05 | $11.57 | 1.4M |
| 2022-02-16 | 13.14 | $13.94 | 192300 |
| 2022-02-15 | 13.12 | $13.57 | 156529 |
| 2022-02-14 | 13.11 | $13.62 | 423609 |
| 2022-02-11 | 13.09 | $14.22 | 292565 |
| 2022-02-10 | 13.01 | $13.43 | 255500 |
| 2022-02-09 | 13.05 | $13.19 | 102728 |
| 2022-02-08 | 13.06 | $13.14 | 101135 |
| 2022-02-07 | 13.00 | $13.59 | 100619 |
| 2022-02-04 | 12.91 | $13.77 | 159000 |
| 2022-02-03 | 12.82 | $13.22 | 250000 |
| 2022-02-02 | 12.69 | $12.69 | 162739 |
| 2022-02-01 | 12.59 | $12.46 | 233600 |
| 2022-01-31 | 12.48 | $12.64 | 217600 |
| 2022-01-28 | 12.35 | $12.75 | 179600 |
| 2022-01-27 | 12.20 | $12.76 | 142800 |
| 2022-01-26 | 12.01 | $12.93 | 334644 |
| 2022-01-25 | 11.81 | $12.80 | 233434 |
| 2022-01-24 | 11.64 | $11.85 | 402597 |
| 2022-01-21 | 11.50 | $12.93 | 176182 |
| 2022-01-20 | 11.31 | $13.26 | 182254 |
| 2022-01-19 | 11.08 | $13.63 | 243876 |
| 2022-01-18 | 10.81 | $13.38 | 235861 |
| 2022-01-14 | 10.57 | $13.12 | 224042 |
| 2022-01-13 | 10.37 | $12.67 | 523012 |
| 2022-01-12 | 10.17 | $14.30 | 953749 |
| 2022-01-11 | 9.90 | $13.40 | 614855 |
| 2022-01-10 | 9.68 | $11.84 | 159303 |
| 2022-01-07 | 9.56 | $11.85 | 301242 |
| 2022-01-06 | 9.44 | $11.95 | 513319 |
| 2022-01-05 | 9.31 | $10.67 | 180900 |
| 2022-01-04 | 9.25 | $10.54 | 206620 |
| 2022-01-03 | 9.17 | $10.26 | 397316 |
| 2021-12-31 | 9.11 | $10.10 | 269946 |
| 2021-12-30 | 9.05 | $9.70 | 234651 |
| 2021-12-29 | 9.02 | $9.07 | 75700 |
| 2021-12-28 | 9.02 | $8.97 | 113500 |
| 2021-12-27 | 9.03 | $9.22 | 77936 |
| 2021-12-23 | 9.03 | $9.08 | 95518 |
| 2021-12-22 | 9.04 | $9.20 | 94207 |
| 2021-12-21 | 9.04 | $8.62 | 122110 |
| 2021-12-20 | 9.08 | $8.32 | 173446 |
| 2021-12-17 | 9.11 | $8.60 | 91218 |
| 2021-12-16 | 9.11 | $8.94 | 46411 |
| 2021-12-15 | 9.08 | $8.81 | 157600 |
| 2021-12-14 | 9.07 | $8.80 | 88230 |
| 2021-12-13 | 9.05 | $9.00 | 110724 |
| 2021-12-10 | 9.01 | $9.42 | 47833 |
| 2021-12-09 | 8.95 | $9.44 | 75537 |
| 2021-12-08 | 8.89 | $9.51 | 99440 |
| 2021-12-07 | 8.84 | $9.40 | 241000 |
| 2021-12-06 | 8.80 | $9.00 | 91728 |
| 2021-12-03 | 8.76 | $8.95 | 79500 |
| 2021-12-02 | 8.72 | $9.02 | 113926 |
| 2021-12-01 | 8.68 | $9.02 | 115438 |
| 2021-11-30 | 8.63 | $9.08 | 96448 |
| 2021-11-29 | 8.60 | $9.19 | 115123 |
| 2021-11-26 | 8.54 | $9.19 | 132147 |
| 2021-11-24 | 8.48 | $9.27 | 83416 |
| 2021-11-23 | 8.41 | $9.24 | 101460 |
| 2021-11-22 | 8.33 | $9.42 | 435004 |
| 2021-11-19 | 8.27 | $8.85 | 226600 |
| 2021-11-18 | 8.25 | $8.60 | 256636 |
| 2021-11-17 | 8.24 | $8.37 | 281500 |
| 2021-11-16 | 8.24 | $8.54 | 240900 |
| 2021-11-15 | 8.17 | $8.41 | 106209 |
| 2021-11-12 | 8.07 | $8.34 | 25800 |
| 2021-11-11 | 7.96 | $8.21 | 204700 |
| 2021-11-10 | 7.86 | $8.25 | 94009 |
| 2021-11-09 | 7.76 | $8.40 | 197100 |
| 2021-11-08 | 7.64 | $8.56 | 190105 |
| 2021-11-05 | 7.52 | $8.36 | 116840 |
| 2021-11-04 | 7.42 | $8.13 | 145513 |
| 2021-11-03 | 7.32 | $8.18 | 146815 |
| 2021-11-02 | 7.23 | $8.06 | 140219 |
| 2021-11-01 | 7.14 | $8.34 | 108200 |
| 2021-10-29 | 7.04 | $8.06 | 202416 |
| 2021-10-28 | 6.93 | $8.02 | 97400 |
| 2021-10-27 | 6.81 | $7.76 | 100500 |
| 2021-10-26 | 6.71 | $7.80 | 246714 |
| 2021-10-25 | 6.59 | $8.14 | 191139 |
| 2021-10-22 | 6.46 | $8.44 | 385519 |
| 2021-10-21 | 6.31 | $8.50 | 636844 |
| 2021-10-20 | 6.15 | $8.20 | 1.4M |
| 2021-10-19 | 6.01 | $7.16 | 552234 |
| 2021-10-18 | 5.91 | $6.43 | 139735 |
| 2021-10-15 | 5.85 | $6.22 | 40900 |
| 2021-10-14 | 5.81 | $6.20 | 59200 |
| 2021-10-13 | 5.76 | $6.20 | 23236 |
| 2021-10-12 | 5.72 | $6.08 | 48100 |
| 2021-10-11 | 5.67 | $6.20 | 48420 |
| 2021-10-08 | 5.63 | $6.29 | 82390 |
| 2021-10-07 | 5.57 | $6.18 | 108200 |
| 2021-10-06 | 5.53 | $6.24 | 50000 |
| 2021-10-05 | 5.48 | $6.39 | 113322 |
| 2021-10-04 | 5.42 | $6.20 | 156175 |
| 2021-10-01 | 5.38 | $5.92 | 143327 |
| 2021-09-30 | 5.35 | $5.73 | 204701 |
| 2021-09-29 | 5.33 | $5.60 | 128130 |
| 2021-09-28 | 5.31 | $5.55 | 137500 |
| 2021-09-27 | 5.29 | $5.45 | 94823 |
| 2021-09-24 | 5.29 | $5.36 | 62420 |
| 2021-09-23 | 5.28 | $5.39 | 92428 |
| 2021-09-22 | 5.27 | $5.32 | 42404 |
| 2021-09-21 | 5.27 | $5.26 | 35539 |
| 2021-09-20 | 5.27 | $5.27 | 104600 |
| 2021-09-17 | 5.27 | $5.29 | 27813 |
| 2021-09-16 | 5.27 | $5.35 | 84100 |
| 2021-09-15 | 5.26 | $5.29 | 71738 |
| 2021-09-14 | 5.26 | $5.19 | 46200 |
| 2021-09-13 | 5.26 | $5.25 | 32800 |
| 2021-09-10 | 5.27 | $5.25 | 32820 |
| 2021-09-09 | 5.27 | $5.28 | 26300 |
| 2021-09-08 | 5.28 | $5.17 | 41027 |
| 2021-09-07 | 5.28 | $5.30 | 44009 |
| 2021-09-03 | 5.27 | $5.36 | 35500 |
| 2021-09-02 | 5.27 | $5.36 | 35901 |
| 2021-09-01 | 5.26 | $5.25 | 21200 |
| 2021-08-31 | 5.26 | $5.23 | 61000 |
| 2021-08-30 | 5.26 | $5.26 | 40800 |
| 2021-08-27 | 5.27 | $5.32 | 20800 |
| 2021-08-26 | 5.27 | $5.19 | 21200 |
| 2021-08-25 | 5.29 | $5.27 | 13954 |
| 2021-08-24 | 5.30 | $5.35 | 78943 |
| 2021-08-23 | 5.30 | $5.24 | 42100 |
| 2021-08-20 | 5.30 | $5.27 | 45105 |
| 2021-08-19 | 5.30 | $5.29 | 215504 |
| 2021-08-18 | 5.29 | $5.11 | 80046 |
| 2021-08-17 | 5.29 | $5.22 | 70400 |
| 2021-08-16 | 5.28 | $5.26 | 46400 |
| 2021-08-13 | 5.25 | $5.32 | 90500 |
| 2021-08-12 | 5.23 | $5.38 | 32418 |
| 2021-08-11 | 5.22 | $5.40 | 127831 |
| 2021-08-10 | 5.22 | $5.19 | 47543 |
| 2021-08-09 | 5.25 | $5.18 | 48100 |
| 2021-08-06 | 5.27 | $5.25 | 29335 |
| 2021-08-05 | 5.28 | $5.25 | 98600 |
| 2021-08-04 | 5.29 | $5.18 | 46842 |
| 2021-08-03 | 5.29 | $5.35 | 234900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.18
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.26
Average
16.09
Maximum
28.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.18 | $29.61 | 179104 |
| 2026-07-30 | 28.03 | $29.77 | 252247 |
| 2026-07-29 | 27.85 | $29.14 | 207341 |
| 2026-07-28 | 27.72 | $28.00 | 69537 |
| 2026-07-27 | 27.69 | $27.62 | 96446 |
| 2026-07-24 | 27.69 | $29.23 | 58200 |
| 2026-07-23 | 27.53 | $29.25 | 70915 |
| 2026-07-22 | 27.35 | $29.45 | 56300 |
| 2026-07-21 | 27.13 | $28.75 | 90621 |
| 2026-07-20 | 26.96 | $28.68 | 56400 |
| 2026-07-17 | 26.78 | $28.40 | 86555 |
| 2026-07-16 | 26.61 | $27.67 | 37127 |
| 2026-07-15 | 26.50 | $27.43 | 61200 |
| 2026-07-14 | 26.40 | $27.91 | 91347 |
| 2026-07-13 | 26.24 | $28.06 | 111991 |
| 2026-07-10 | 26.05 | $26.20 | 47436 |
| 2026-07-09 | 26.03 | $26.31 | 96800 |
| 2026-07-08 | 26.00 | $27.11 | 161840 |
| 2026-07-07 | 25.89 | $26.01 | 86892 |
| 2026-07-06 | 25.87 | $25.02 | 105900 |
| 2026-07-02 | 25.96 | $24.80 | 77530 |
| 2026-07-01 | 26.08 | $24.87 | 83141 |
| 2026-06-30 | 26.21 | $25.04 | 57100 |
| 2026-06-29 | 26.34 | $24.96 | 68000 |
| 2026-06-26 | 26.48 | $24.34 | 82500 |
| 2026-06-25 | 26.71 | $25.01 | 91727 |
| 2026-06-24 | 26.88 | $24.81 | 119449 |
| 2026-06-23 | 27.10 | $25.56 | 76421 |
| 2026-06-22 | 27.26 | $25.26 | 177405 |
| 2026-06-18 | 27.48 | $24.97 | 205100 |
| 2026-06-17 | 27.74 | $25.40 | 125637 |
| 2026-06-16 | 27.99 | $26.47 | 184700 |
| 2026-06-15 | 28.15 | $27.37 | 153800 |
| 2026-06-12 | 28.23 | $28.45 | 97405 |
| 2026-06-11 | 28.20 | $28.78 | 102522 |
| 2026-06-10 | 28.14 | $28.81 | 114833 |
| 2026-06-09 | 28.07 | $27.55 | 123000 |
| 2026-06-08 | 28.13 | $28.91 | 94600 |
| 2026-06-05 | 28.05 | $28.47 | 143600 |
| 2026-06-04 | 28.00 | $29.14 | 58380 |
| 2026-06-03 | 27.88 | $28.91 | 107100 |
| 2026-06-02 | 27.77 | $28.97 | 117600 |
| 2026-06-01 | 27.65 | $28.92 | 124159 |
| 2026-05-29 | 27.51 | $27.99 | 122694 |
| 2026-05-28 | 27.46 | $29.64 | 157100 |
| 2026-05-27 | 27.23 | $27.83 | 236387 |
| 2026-05-26 | 27.17 | $29.97 | 223600 |
| 2026-05-22 | 26.88 | $31.01 | 259066 |
| 2026-05-21 | 26.44 | $29.98 | 284700 |
| 2026-05-20 | 26.07 | $30.75 | 208800 |
| 2026-05-19 | 25.57 | $30.80 | 298994 |
| 2026-05-18 | 25.02 | $29.69 | 259600 |
| 2026-05-15 | 24.53 | $29.01 | 282231 |
| 2026-05-14 | 24.06 | $27.32 | 295532 |
| 2026-05-13 | 23.72 | $28.86 | 269986 |
| 2026-05-12 | 23.18 | $28.06 | 576745 |
| 2026-05-11 | 22.66 | $25.24 | 261134 |
| 2026-05-08 | 22.39 | $23.10 | 333834 |
| 2026-05-07 | 22.32 | $23.02 | 201201 |
| 2026-05-06 | 22.24 | $22.42 | 109636 |
| 2026-05-05 | 22.23 | $23.25 | 219744 |
| 2026-05-04 | 22.12 | $23.34 | 238500 |
| 2026-05-01 | 21.99 | $22.45 | 131037 |
| 2026-04-30 | 21.94 | $22.45 | 143200 |
| 2026-04-29 | 21.89 | $22.34 | 409866 |
| 2026-04-28 | 21.84 | $22.36 | 87928 |
| 2026-04-27 | 21.79 | $22.29 | 44712 |
| 2026-04-24 | 21.73 | $22.24 | 58722 |
| 2026-04-23 | 21.68 | $22.13 | 62113 |
| 2026-04-22 | 21.63 | $22.34 | 169500 |
| 2026-04-21 | 21.56 | $21.87 | 86545 |
| 2026-04-20 | 21.52 | $21.98 | 67761 |
| 2026-04-17 | 21.48 | $21.41 | 110806 |
| 2026-04-16 | 21.48 | $22.25 | 141400 |
| 2026-04-15 | 21.40 | $21.64 | 88838 |
| 2026-04-14 | 21.38 | $21.62 | 217800 |
| 2026-04-13 | 21.35 | $21.97 | 178500 |
| 2026-04-10 | 21.29 | $21.01 | 114500 |
| 2026-04-09 | 21.32 | $21.28 | 190300 |
| 2026-04-08 | 21.32 | $21.62 | 191600 |
| 2026-04-07 | 21.29 | $22.46 | 143900 |
| 2026-04-06 | 21.17 | $22.20 | 138301 |
| 2026-04-02 | 21.06 | $21.42 | 154500 |
| 2026-04-01 | 21.02 | $20.48 | 249763 |
| 2026-03-31 | 21.08 | $21.52 | 168097 |
| 2026-03-30 | 21.03 | $21.79 | 195938 |
| 2026-03-27 | 20.95 | $22.22 | 138472 |
| 2026-03-26 | 20.82 | $21.99 | 267559 |
| 2026-03-25 | 20.69 | $22.02 | 128900 |
| 2026-03-24 | 20.55 | $22.54 | 370900 |
| 2026-03-23 | 20.34 | $21.01 | 291210 |
| 2026-03-20 | 20.27 | $20.68 | 90900 |
| 2026-03-19 | 20.23 | $20.88 | 129516 |
| 2026-03-18 | 20.16 | $20.83 | 120400 |
| 2026-03-17 | 20.09 | $20.57 | 70600 |
| 2026-03-16 | 20.04 | $20.77 | 95200 |
| 2026-03-13 | 19.96 | $20.30 | 50437 |
| 2026-03-12 | 19.93 | $20.65 | 113900 |
| 2026-03-11 | 19.85 | $20.77 | 235505 |
| 2026-03-10 | 19.76 | $19.90 | 122829 |
| 2026-03-09 | 19.74 | $20.45 | 90743 |
| 2026-03-06 | 19.67 | $20.48 | 64437 |
| 2026-03-05 | 19.58 | $20.66 | 53000 |
| 2026-03-04 | 19.47 | $20.81 | 94640 |
| 2026-03-03 | 19.32 | $20.05 | 75100 |
| 2026-03-02 | 19.25 | $20.34 | 145069 |
| 2026-02-27 | 19.13 | $19.79 | 39248 |
| 2026-02-26 | 19.06 | $19.69 | 64843 |
| 2026-02-25 | 19.00 | $20.06 | 177500 |
| 2026-02-24 | 18.89 | $19.59 | 75719 |
| 2026-02-23 | 18.81 | $19.78 | 187107 |
| 2026-02-20 | 18.71 | $19.32 | 65882 |
| 2026-02-19 | 18.65 | $19.56 | 92300 |
| 2026-02-18 | 18.55 | $18.82 | 24700 |
| 2026-02-17 | 18.52 | $18.60 | 67830 |
| 2026-02-13 | 18.51 | $18.86 | 45945 |
| 2026-02-12 | 18.48 | $18.54 | 57609 |
| 2026-02-11 | 18.47 | $19.16 | 98000 |
| 2026-02-10 | 18.40 | $18.45 | 78736 |
| 2026-02-09 | 18.39 | $18.85 | 46600 |
| 2026-02-06 | 18.34 | $18.42 | 36600 |
| 2026-02-05 | 18.34 | $18.21 | 34200 |
| 2026-02-04 | 18.35 | $18.72 | 39700 |
| 2026-02-03 | 18.31 | $18.13 | 42428 |
| 2026-02-02 | 18.33 | $18.14 | 135920 |
| 2026-01-30 | 18.35 | $18.25 | 78945 |
| 2026-01-29 | 18.36 | $18.54 | 122400 |
| 2026-01-28 | 18.34 | $18.91 | 48800 |
| 2026-01-27 | 18.28 | $18.82 | 60800 |
| 2026-01-26 | 18.23 | $19.09 | 120452 |
| 2026-01-23 | 18.14 | $18.76 | 42006 |
| 2026-01-22 | 18.07 | $18.77 | 46200 |
| 2026-01-21 | 18.00 | $18.94 | 57743 |
| 2026-01-20 | 17.90 | $18.76 | 79100 |
| 2026-01-16 | 17.81 | $18.62 | 39500 |
| 2026-01-15 | 17.72 | $18.40 | 45418 |
| 2026-01-14 | 17.65 | $18.61 | 94029 |
| 2026-01-13 | 17.55 | $18.13 | 34000 |
| 2026-01-12 | 17.48 | $17.81 | 43029 |
| 2026-01-09 | 17.45 | $17.61 | 48200 |
| 2026-01-08 | 17.43 | $17.54 | 28900 |
| 2026-01-07 | 17.42 | $17.33 | 67100 |
| 2026-01-06 | 17.43 | $17.86 | 44910 |
| 2026-01-05 | 17.39 | $17.39 | 121304 |
| 2026-01-02 | 17.39 | $17.59 | 72110 |
| 2025-12-31 | 17.37 | $16.98 | 57400 |
| 2025-12-30 | 17.41 | $17.00 | 44523 |
| 2025-12-29 | 17.45 | $17.15 | 47000 |
| 2025-12-26 | 17.48 | $16.97 | 40000 |
| 2025-12-24 | 17.53 | $17.16 | 24200 |
| 2025-12-23 | 17.57 | $17.16 | 41030 |
| 2025-12-22 | 17.62 | $17.30 | 77700 |
| 2025-12-19 | 17.65 | $16.73 | 78600 |
| 2025-12-18 | 17.75 | $16.87 | 46800 |
| 2025-12-17 | 17.84 | $17.04 | 41577 |
| 2025-12-16 | 17.92 | $16.53 | 105800 |
| 2025-12-15 | 18.07 | $17.24 | 99900 |
| 2025-12-12 | 18.16 | $17.47 | 86438 |
| 2025-12-11 | 18.23 | $17.66 | 38700 |
| 2025-12-10 | 18.29 | $18.04 | 125930 |
| 2025-12-09 | 18.32 | $18.32 | 37600 |
| 2025-12-08 | 18.32 | $18.32 | 84300 |
| 2025-12-05 | 18.32 | $18.67 | 139800 |
| 2025-12-04 | 18.28 | $18.47 | 36915 |
| 2025-12-03 | 18.26 | $18.15 | 136900 |
| 2025-12-02 | 18.27 | $17.41 | 87437 |
| 2025-12-01 | 18.36 | $17.87 | 64629 |
| 2025-11-28 | 18.42 | $17.85 | 20208 |
| 2025-11-26 | 18.47 | $17.67 | 55200 |
| 2025-11-25 | 18.56 | $17.90 | 89604 |
| 2025-11-24 | 18.63 | $18.55 | 63000 |
| 2025-11-21 | 18.64 | $18.04 | 92900 |
| 2025-11-20 | 18.70 | $18.17 | 75541 |
| 2025-11-19 | 18.76 | $18.66 | 126000 |
| 2025-11-18 | 18.77 | $18.75 | 67500 |
| 2025-11-17 | 18.77 | $18.98 | 148648 |
| 2025-11-14 | 18.75 | $20.44 | 176949 |
| 2025-11-13 | 18.57 | $19.33 | 47053 |
| 2025-11-12 | 18.49 | $19.49 | 80200 |
| 2025-11-11 | 18.38 | $19.54 | 65100 |
| 2025-11-10 | 18.26 | $19.74 | 144300 |
| 2025-11-07 | 18.10 | $19.39 | 200644 |
| 2025-11-06 | 17.97 | $17.87 | 34300 |
| 2025-11-05 | 17.98 | $17.86 | 49400 |
| 2025-11-04 | 17.99 | $18.29 | 42900 |
| 2025-11-03 | 17.96 | $18.76 | 78300 |
| 2025-10-31 | 17.87 | $18.46 | 81600 |
| 2025-10-30 | 17.81 | $18.43 | 101834 |
| 2025-10-29 | 17.75 | $18.07 | 50722 |
| 2025-10-28 | 17.71 | $18.00 | 64159 |
| 2025-10-27 | 17.68 | $18.11 | 46400 |
| 2025-10-24 | 17.64 | $18.02 | 71312 |
| 2025-10-23 | 17.60 | $18.49 | 168041 |
| 2025-10-22 | 17.50 | $17.21 | 117500 |
| 2025-10-21 | 17.53 | $17.31 | 43103 |
| 2025-10-20 | 17.56 | $17.92 | 120113 |
| 2025-10-17 | 17.52 | $16.94 | 96700 |
| 2025-10-16 | 17.58 | $17.17 | 108700 |
| 2025-10-15 | 17.62 | $17.26 | 132400 |
| 2025-10-14 | 17.66 | $17.55 | 154200 |
| 2025-10-13 | 17.67 | $17.82 | 104891 |
| 2025-10-10 | 17.66 | $17.40 | 251104 |
| 2025-10-09 | 17.69 | $16.94 | 83919 |
| 2025-10-08 | 17.76 | $16.98 | 133908 |
| 2025-10-07 | 17.85 | $17.08 | 131600 |
| 2025-10-06 | 17.93 | $17.66 | 159900 |
| 2025-10-03 | 17.96 | $17.91 | 80853 |
| 2025-10-02 | 17.96 | $17.79 | 102700 |
| 2025-10-01 | 17.98 | $18.35 | 197925 |
| 2025-09-30 | 17.94 | $18.25 | 109232 |
| 2025-09-29 | 17.91 | $18.00 | 116104 |
| 2025-09-26 | 17.90 | $18.51 | 51916 |
| 2025-09-25 | 17.83 | $18.70 | 72814 |
| 2025-09-24 | 17.74 | $18.53 | 137112 |
| 2025-09-23 | 17.66 | $18.83 | 273800 |
| 2025-09-22 | 17.53 | $17.99 | 71710 |
| 2025-09-19 | 17.48 | $17.79 | 110113 |
| 2025-09-18 | 17.45 | $18.22 | 61326 |
| 2025-09-17 | 17.37 | $18.35 | 87818 |
| 2025-09-16 | 17.27 | $18.49 | 110400 |
| 2025-09-15 | 17.14 | $18.28 | 150511 |
| 2025-09-12 | 17.02 | $17.69 | 73800 |
| 2025-09-11 | 16.95 | $18.02 | 42400 |
| 2025-09-10 | 16.84 | $18.30 | 152241 |
| 2025-09-09 | 16.68 | $18.16 | 112100 |
| 2025-09-08 | 16.53 | $17.81 | 163001 |
| 2025-09-05 | 16.39 | $17.98 | 157335 |
| 2025-09-04 | 16.23 | $17.93 | 189816 |
| 2025-09-03 | 16.05 | $17.31 | 234400 |
| 2025-09-02 | 15.91 | $17.69 | 238619 |
| 2025-08-29 | 15.73 | $16.76 | 71500 |
| 2025-08-28 | 15.62 | $16.59 | 67122 |
| 2025-08-27 | 15.52 | $16.46 | 57000 |
| 2025-08-26 | 15.42 | $16.46 | 122600 |
| 2025-08-25 | 15.31 | $16.61 | 245349 |
| 2025-08-22 | 15.17 | $16.45 | 99498 |
| 2025-08-21 | 15.03 | $15.68 | 85100 |
| 2025-08-20 | 14.97 | $16.12 | 232900 |
| 2025-08-19 | 14.84 | $15.64 | 223015 |
| 2025-08-18 | 14.76 | $15.00 | 197819 |
| 2025-08-15 | 14.74 | $15.88 | 132072 |
| 2025-08-14 | 14.61 | $15.82 | 156753 |
| 2025-08-13 | 14.49 | $15.92 | 288623 |
| 2025-08-12 | 14.34 | $16.42 | 173819 |
| 2025-08-11 | 14.12 | $16.38 | 192305 |
| 2025-08-08 | 13.88 | $16.27 | 175120 |
| 2025-08-07 | 13.63 | $15.60 | 228768 |
| 2025-08-06 | 13.42 | $15.15 | 210133 |
| 2025-08-05 | 13.24 | $14.93 | 269400 |
| 2025-08-04 | 13.06 | $13.93 | 241424 |
| 2025-08-01 | 12.97 | $13.28 | 108900 |
| 2025-07-31 | 12.94 | $13.39 | 49500 |
| 2025-07-30 | 12.89 | $13.53 | 99600 |
| 2025-07-29 | 12.82 | $13.60 | 89725 |
| 2025-07-28 | 12.74 | $13.52 | 138600 |
| 2025-07-25 | 12.66 | $13.03 | 102000 |
| 2025-07-24 | 12.62 | $13.01 | 102000 |
| 2025-07-23 | 12.58 | $12.80 | 231941 |
| 2025-07-22 | 12.55 | $12.63 | 110300 |
| 2025-07-21 | 12.54 | $12.67 | 86300 |
| 2025-07-18 | 12.53 | $12.71 | 88232 |
| 2025-07-17 | 12.51 | $12.71 | 142629 |
| 2025-07-16 | 12.49 | $12.46 | 96600 |
| 2025-07-15 | 12.49 | $12.70 | 85808 |
| 2025-07-14 | 12.47 | $12.80 | 97400 |
| 2025-07-11 | 12.44 | $12.95 | 120722 |
| 2025-07-10 | 12.38 | $12.81 | 89500 |
| 2025-07-09 | 12.34 | $12.76 | 214959 |
| 2025-07-08 | 12.30 | $13.47 | 252599 |
| 2025-07-07 | 12.17 | $13.33 | 265248 |
| 2025-07-03 | 12.05 | $12.91 | 82600 |
| 2025-07-02 | 11.96 | $12.72 | 205400 |
| 2025-07-01 | 11.88 | $12.61 | 98573 |
| 2025-06-30 | 11.80 | $12.46 | 87700 |
| 2025-06-27 | 11.73 | $12.46 | 122229 |
| 2025-06-26 | 11.66 | $12.30 | 118143 |
| 2025-06-25 | 11.59 | $12.05 | 112907 |
| 2025-06-24 | 11.54 | $12.14 | 102400 |
| 2025-06-23 | 11.48 | $12.05 | 223200 |
| 2025-06-20 | 11.42 | $11.94 | 81666 |
| 2025-06-18 | 11.36 | $12.07 | 134502 |
| 2025-06-17 | 11.29 | $12.05 | 166600 |
| 2025-06-16 | 11.21 | $11.83 | 240626 |
| 2025-06-13 | 11.14 | $11.74 | 150200 |
| 2025-06-12 | 11.08 | $11.54 | 199981 |
| 2025-06-11 | 11.03 | $11.56 | 175400 |
| 2025-06-10 | 10.97 | $11.45 | 75740 |
| 2025-06-09 | 10.92 | $11.45 | 96308 |
| 2025-06-06 | 10.87 | $11.18 | 166120 |
| 2025-06-05 | 10.84 | $10.99 | 56400 |
| 2025-06-04 | 10.82 | $10.91 | 89816 |
| 2025-06-03 | 10.81 | $11.09 | 3.7M |
| 2025-06-02 | 10.78 | $11.24 | 261200 |
| 2025-05-30 | 10.73 | $11.10 | 78614 |
| 2025-05-29 | 10.69 | $11.32 | 67438 |
| 2025-05-28 | 10.63 | $11.26 | 94103 |
| 2025-05-27 | 10.56 | $11.21 | 126500 |
| 2025-05-23 | 10.49 | $11.25 | 85900 |
| 2025-05-22 | 10.41 | $11.07 | 53700 |
| 2025-05-21 | 10.35 | $11.06 | 98500 |
| 2025-05-20 | 10.27 | $11.07 | 107400 |
| 2025-05-19 | 10.19 | $10.96 | 130935 |
| 2025-05-16 | 10.10 | $10.97 | 171600 |
| 2025-05-15 | 10.01 | $10.67 | 151301 |
| 2025-05-14 | 9.94 | $10.41 | 117641 |
| 2025-05-13 | 9.89 | $10.51 | 87319 |
| 2025-05-12 | 9.83 | $10.12 | 95300 |
| 2025-05-09 | 9.80 | $9.95 | 62185 |
| 2025-05-08 | 9.78 | $9.80 | 68100 |
| 2025-05-07 | 9.78 | $9.68 | 200500 |
| 2025-05-06 | 9.79 | $9.50 | 128812 |
| 2025-05-05 | 9.82 | $9.47 | 186300 |
| 2025-05-02 | 9.86 | $10.04 | 63500 |
| 2025-05-01 | 9.84 | $10.06 | 68400 |
| 2025-04-30 | 9.82 | $9.81 | 53937 |
| 2025-04-29 | 9.82 | $9.99 | 40000 |
| 2025-04-28 | 9.80 | $9.98 | 93059 |
| 2025-04-25 | 9.78 | $9.92 | 64449 |
| 2025-04-24 | 9.77 | $9.97 | 51015 |
| 2025-04-23 | 9.75 | $9.90 | 55700 |
| 2025-04-22 | 9.73 | $10.00 | 91700 |
| 2025-04-21 | 9.70 | $9.69 | 42700 |
| 2025-04-17 | 9.70 | $9.80 | 61448 |
| 2025-04-16 | 9.69 | $9.61 | 65300 |
| 2025-04-15 | 9.70 | $9.46 | 66400 |
| 2025-04-14 | 9.73 | $9.51 | 94510 |
| 2025-04-11 | 9.75 | $9.64 | 81900 |
| 2025-04-10 | 9.76 | $9.32 | 89700 |
| 2025-04-09 | 9.81 | $9.57 | 170247 |
| 2025-04-08 | 9.83 | $8.99 | 120450 |
| 2025-04-07 | 9.92 | $8.81 | 337300 |
| 2025-04-04 | 10.04 | $9.08 | 300904 |
| 2025-04-03 | 10.14 | $9.87 | 256940 |
| 2025-04-02 | 10.17 | $10.25 | 59600 |
| 2025-04-01 | 10.16 | $10.10 | 117400 |
| 2025-03-31 | 10.16 | $9.91 | 74500 |
| 2025-03-28 | 10.19 | $9.97 | 46036 |
| 2025-03-27 | 10.21 | $9.96 | 67615 |
| 2025-03-26 | 10.24 | $10.08 | 49400 |
| 2025-03-25 | 10.26 | $10.13 | 66400 |
| 2025-03-24 | 10.27 | $10.34 | 135231 |
| 2025-03-21 | 10.26 | $10.07 | 78529 |
| 2025-03-20 | 10.29 | $10.16 | 72842 |
| 2025-03-19 | 10.30 | $10.20 | 48036 |
| 2025-03-18 | 10.31 | $10.04 | 71800 |
| 2025-03-17 | 10.34 | $10.00 | 162838 |
| 2025-03-14 | 10.37 | $10.23 | 115000 |
| 2025-03-13 | 10.39 | $9.86 | 82008 |
| 2025-03-12 | 10.44 | $10.10 | 114639 |
| 2025-03-11 | 10.48 | $9.80 | 135290 |
| 2025-03-10 | 10.55 | $10.22 | 164102 |
| 2025-03-07 | 10.59 | $10.08 | 169508 |
| 2025-03-06 | 10.64 | $9.67 | 175989 |
| 2025-03-05 | 10.74 | $9.80 | 107568 |
| 2025-03-04 | 10.84 | $9.94 | 321400 |
| 2025-03-03 | 10.93 | $9.98 | 264400 |
| 2025-02-28 | 11.04 | $10.63 | 101232 |
| 2025-02-27 | 11.08 | $10.71 | 89300 |
| 2025-02-26 | 11.12 | $10.80 | 69521 |
| 2025-02-25 | 11.15 | $10.88 | 83930 |
| 2025-02-24 | 11.18 | $11.01 | 81620 |
| 2025-02-21 | 11.20 | $11.03 | 97600 |
| 2025-02-20 | 11.21 | $11.33 | 86305 |
| 2025-02-19 | 11.20 | $11.58 | 134912 |
| 2025-02-18 | 11.16 | $11.32 | 130410 |
| 2025-02-14 | 11.14 | $11.03 | 55437 |
| 2025-02-13 | 11.16 | $11.03 | 89300 |
| 2025-02-12 | 11.17 | $10.76 | 92508 |
| 2025-02-11 | 11.21 | $11.03 | 57600 |
| 2025-02-10 | 11.23 | $10.89 | 110895 |
| 2025-02-07 | 11.27 | $10.82 | 66300 |
| 2025-02-06 | 11.32 | $10.89 | 100220 |
| 2025-02-05 | 11.36 | $11.03 | 93003 |
| 2025-02-04 | 11.39 | $11.16 | 89500 |
| 2025-02-03 | 11.42 | $11.00 | 143200 |
| 2025-01-31 | 11.46 | $10.89 | 130741 |
| 2025-01-30 | 11.52 | $11.12 | 101600 |
| 2025-01-29 | 11.57 | $11.15 | 84358 |
| 2025-01-28 | 11.61 | $11.08 | 80850 |
| 2025-01-27 | 11.67 | $11.22 | 120100 |
| 2025-01-24 | 11.71 | $11.68 | 181900 |
| 2025-01-23 | 11.72 | $11.70 | 129713 |
| 2025-01-22 | 11.72 | $11.63 | 204714 |
| 2025-01-21 | 11.73 | $11.98 | 165950 |
| 2025-01-17 | 11.70 | $11.76 | 93034 |
| 2025-01-16 | 11.70 | $11.69 | 106000 |
| 2025-01-15 | 11.70 | $12.15 | 114123 |
| 2025-01-14 | 11.65 | $11.70 | 83489 |
| 2025-01-13 | 11.64 | $11.74 | 137313 |
| 2025-01-10 | 11.63 | $11.68 | 124808 |
| 2025-01-08 | 11.63 | $11.58 | 96236 |
| 2025-01-07 | 11.63 | $11.68 | 79700 |
| 2025-01-06 | 11.63 | $11.72 | 147506 |
| 2025-01-03 | 11.62 | $11.59 | 125025 |
| 2025-01-02 | 11.62 | $11.54 | 355000 |
| 2024-12-31 | 11.63 | $11.08 | 388769 |
| 2024-12-30 | 11.69 | $10.96 | 367700 |
| 2024-12-27 | 11.76 | $10.49 | 265922 |
| 2024-12-26 | 11.90 | $10.57 | 224235 |
| 2024-12-24 | 12.04 | $11.22 | 109700 |
| 2024-12-23 | 12.12 | $11.04 | 118347 |
| 2024-12-20 | 12.24 | $11.17 | 250504 |
| 2024-12-19 | 12.35 | $10.97 | 494219 |
| 2024-12-18 | 12.49 | $11.19 | 204431 |
| 2024-12-17 | 12.63 | $12.04 | 198500 |
| 2024-12-16 | 12.69 | $12.29 | 131000 |
| 2024-12-13 | 12.74 | $12.44 | 115100 |
| 2024-12-12 | 12.77 | $12.67 | 113969 |
| 2024-12-11 | 12.78 | $12.87 | 163109 |
| 2024-12-10 | 12.77 | $12.78 | 168092 |
| 2024-12-09 | 12.77 | $12.28 | 199300 |
| 2024-12-06 | 12.82 | $12.89 | 161249 |
| 2024-12-05 | 12.81 | $13.18 | 150743 |
| 2024-12-04 | 12.77 | $12.87 | 114457 |
| 2024-12-03 | 12.76 | $13.22 | 190500 |
| 2024-12-02 | 12.71 | $13.12 | 112500 |
| 2024-11-29 | 12.67 | $13.52 | 70700 |
| 2024-11-27 | 12.58 | $13.20 | 112780 |
| 2024-11-26 | 12.52 | $13.13 | 227303 |
| 2024-11-25 | 12.45 | $12.83 | 353802 |
| 2024-11-22 | 12.41 | $13.86 | 190900 |
| 2024-11-21 | 12.26 | $13.76 | 287300 |
| 2024-11-20 | 12.10 | $13.15 | 268500 |
| 2024-11-19 | 11.99 | $13.01 | 110800 |
| 2024-11-18 | 11.88 | $12.80 | 218744 |
| 2024-11-15 | 11.79 | $12.86 | 148000 |
| 2024-11-14 | 11.67 | $12.79 | 198500 |
| 2024-11-13 | 11.56 | $12.49 | 196038 |
| 2024-11-12 | 11.46 | $12.35 | 210800 |
| 2024-11-11 | 11.36 | $12.19 | 210500 |
| 2024-11-08 | 11.28 | $11.58 | 163800 |
| 2024-11-07 | 11.24 | $10.99 | 81145 |
| 2024-11-06 | 11.27 | $10.91 | 111968 |
| 2024-11-05 | 11.31 | $10.49 | 140600 |
| 2024-11-04 | 11.39 | $10.56 | 102642 |
| 2024-11-01 | 11.48 | $10.74 | 87300 |
| 2024-10-31 | 11.56 | $10.77 | 216317 |
| 2024-10-30 | 11.64 | $11.46 | 60532 |
| 2024-10-29 | 11.66 | $11.30 | 147200 |
| 2024-10-28 | 11.70 | $11.59 | 135545 |
| 2024-10-25 | 11.71 | $11.72 | 85100 |
| 2024-10-24 | 11.71 | $11.63 | 64100 |
| 2024-10-23 | 11.72 | $11.72 | 141026 |
| 2024-10-22 | 11.72 | $11.67 | 51300 |
| 2024-10-21 | 11.72 | $11.61 | 122200 |
| 2024-10-18 | 11.74 | $11.82 | 86700 |
| 2024-10-17 | 11.73 | $12.00 | 74400 |
| 2024-10-16 | 11.70 | $11.78 | 161770 |
| 2024-10-15 | 11.69 | $11.82 | 120038 |
| 2024-10-14 | 11.68 | $12.36 | 158900 |
| 2024-10-11 | 11.61 | $12.11 | 152548 |
| 2024-10-10 | 11.55 | $11.38 | 275600 |
| 2024-10-09 | 11.57 | $11.38 | 157200 |
| 2024-10-08 | 11.59 | $11.48 | 161072 |
| 2024-10-07 | 11.60 | $11.64 | 195200 |
| 2024-10-04 | 11.60 | $11.83 | 103300 |
| 2024-10-03 | 11.57 | $11.99 | 257109 |
| 2024-10-02 | 11.53 | $11.87 | 180245 |
| 2024-10-01 | 11.49 | $11.80 | 151201 |
| 2024-09-30 | 11.46 | $11.89 | 133700 |
| 2024-09-27 | 11.42 | $11.91 | 99400 |
| 2024-09-26 | 11.37 | $11.46 | 120708 |
| 2024-09-25 | 11.36 | $11.53 | 52911 |
| 2024-09-24 | 11.34 | $11.75 | 76400 |
| 2024-09-23 | 11.29 | $11.38 | 100302 |
| 2024-09-20 | 11.29 | $11.13 | 80005 |
| 2024-09-19 | 11.30 | $11.78 | 82500 |
| 2024-09-18 | 11.25 | $11.84 | 84300 |
| 2024-09-17 | 11.19 | $11.71 | 74575 |
| 2024-09-16 | 11.13 | $11.66 | 119758 |
| 2024-09-13 | 11.08 | $11.39 | 60900 |
| 2024-09-12 | 11.05 | $11.24 | 79319 |
| 2024-09-11 | 11.03 | $11.02 | 76933 |
| 2024-09-10 | 11.03 | $11.03 | 83400 |
| 2024-09-09 | 11.03 | $11.01 | 69700 |
| 2024-09-06 | 11.03 | $11.08 | 89002 |
| 2024-09-05 | 11.02 | $10.97 | 123356 |
| 2024-09-04 | 11.03 | $10.60 | 156414 |
| 2024-09-03 | 11.07 | $10.61 | 144041 |
| 2024-08-30 | 11.12 | $11.15 | 132925 |
| 2024-08-29 | 11.12 | $11.26 | 161900 |
| 2024-08-28 | 11.10 | $11.21 | 117400 |
| 2024-08-27 | 11.09 | $11.19 | 99434 |
| 2024-08-26 | 11.08 | $11.30 | 88500 |
| 2024-08-23 | 11.06 | $10.92 | 54300 |
| 2024-08-22 | 11.07 | $10.62 | 79148 |
| 2024-08-21 | 11.12 | $10.83 | 100038 |
| 2024-08-20 | 11.15 | $11.08 | 80810 |
| 2024-08-19 | 11.16 | $11.22 | 66600 |
| 2024-08-16 | 11.15 | $11.20 | 66500 |
| 2024-08-15 | 11.15 | $11.49 | 86600 |
| 2024-08-14 | 11.11 | $11.40 | 122152 |
| 2024-08-13 | 11.08 | $11.29 | 159816 |
| 2024-08-12 | 11.06 | $10.74 | 60200 |
| 2024-08-09 | 11.09 | $10.98 | 92908 |
| 2024-08-08 | 11.10 | $10.80 | 47400 |
| 2024-08-07 | 11.14 | $10.69 | 101240 |
| 2024-08-06 | 11.18 | $10.71 | 111100 |
| 2024-08-05 | 11.23 | $10.50 | 200700 |
| 2024-08-02 | 11.31 | $10.92 | 154339 |
| 2024-08-01 | 11.35 | $11.01 | 155550 |
| 2024-07-31 | 11.39 | $11.34 | 71306 |
| 2024-07-30 | 11.39 | $11.11 | 65936 |
| 2024-07-29 | 11.42 | $11.16 | 106100 |
| 2024-07-26 | 11.45 | $11.39 | 63200 |
| 2024-07-25 | 11.45 | $11.71 | 158008 |
| 2024-07-24 | 11.43 | $11.17 | 106232 |
| 2024-07-23 | 11.45 | $10.99 | 115600 |
| 2024-07-22 | 11.50 | $11.07 | 155100 |
| 2024-07-19 | 11.55 | $11.15 | 73300 |
| 2024-07-18 | 11.59 | $11.56 | 71030 |
| 2024-07-17 | 11.59 | $12.01 | 65145 |
| 2024-07-16 | 11.55 | $11.74 | 53100 |
| 2024-07-15 | 11.53 | $11.93 | 91500 |
| 2024-07-12 | 11.49 | $11.83 | 119200 |
| 2024-07-11 | 11.45 | $12.00 | 93400 |
| 2024-07-10 | 11.39 | $11.78 | 119083 |
| 2024-07-09 | 11.35 | $11.42 | 136246 |
| 2024-07-08 | 11.34 | $10.93 | 118419 |
| 2024-07-05 | 11.39 | $10.78 | 108853 |
| 2024-07-03 | 11.45 | $11.16 | 64800 |
| 2024-07-02 | 11.48 | $11.21 | 71394 |
| 2024-07-01 | 11.51 | $11.05 | 75370 |
| 2024-06-28 | 11.56 | $11.26 | 69543 |
| 2024-06-27 | 11.59 | $11.21 | 93600 |
| 2024-06-26 | 11.63 | $10.98 | 84673 |
| 2024-06-25 | 11.70 | $11.14 | 87800 |
| 2024-06-24 | 11.76 | $11.15 | 157700 |
| 2024-06-21 | 11.82 | $10.75 | 80600 |
| 2024-06-20 | 11.94 | $11.11 | 90400 |
| 2024-06-18 | 12.02 | $10.81 | 217444 |
| 2024-06-17 | 12.15 | $11.00 | 290000 |
| 2024-06-14 | 12.27 | $11.55 | 166418 |
| 2024-06-13 | 12.35 | $12.13 | 253800 |
| 2024-06-12 | 12.37 | $12.66 | 83828 |
| 2024-06-11 | 12.34 | $12.46 | 103078 |
| 2024-06-10 | 12.33 | $12.28 | 106500 |
| 2024-06-07 | 12.34 | $11.98 | 92300 |
| 2024-06-06 | 12.37 | $12.19 | 95300 |
| 2024-06-05 | 12.39 | $11.98 | 69500 |
| 2024-06-04 | 12.44 | $11.85 | 85200 |
| 2024-06-03 | 12.50 | $12.05 | 192442 |
| 2024-05-31 | 12.55 | $12.19 | 112137 |
| 2024-05-30 | 12.58 | $12.29 | 73242 |
| 2024-05-29 | 12.61 | $12.12 | 67643 |
| 2024-05-28 | 12.67 | $12.63 | 249106 |
| 2024-05-24 | 12.67 | $12.54 | 64000 |
| 2024-05-23 | 12.68 | $12.61 | 196700 |
| 2024-05-22 | 12.69 | $13.09 | 115000 |
| 2024-05-21 | 12.65 | $13.37 | 222709 |
| 2024-05-20 | 12.57 | $13.46 | 141919 |
| 2024-05-17 | 12.48 | $13.26 | 129541 |
| 2024-05-16 | 12.40 | $12.93 | 83500 |
| 2024-05-15 | 12.34 | $13.03 | 113331 |
| 2024-05-14 | 12.27 | $12.82 | 121215 |
| 2024-05-13 | 12.21 | $13.09 | 164527 |
| 2024-05-10 | 12.12 | $12.42 | 196028 |
| 2024-05-09 | 12.08 | $12.41 | 64900 |
| 2024-05-08 | 12.05 | $12.35 | 70500 |
| 2024-05-07 | 12.02 | $12.17 | 110400 |
| 2024-05-06 | 12.00 | $11.83 | 62327 |
| 2024-05-03 | 12.02 | $11.70 | 56708 |
| 2024-05-02 | 12.05 | $11.57 | 38700 |
| 2024-05-01 | 12.11 | $11.46 | 77200 |
| 2024-04-30 | 12.17 | $11.50 | 128622 |
| 2024-04-29 | 12.24 | $12.06 | 103900 |
| 2024-04-26 | 12.26 | $12.20 | 69708 |
| 2024-04-25 | 12.27 | $12.01 | 266700 |
| 2024-04-24 | 12.30 | $12.32 | 77913 |
| 2024-04-23 | 12.30 | $12.50 | 188200 |
| 2024-04-22 | 12.28 | $11.75 | 284142 |
| 2024-04-19 | 12.33 | $12.15 | 255904 |
| 2024-04-18 | 12.35 | $11.58 | 117300 |
| 2024-04-17 | 12.43 | $11.54 | 102513 |
| 2024-04-16 | 12.52 | $11.84 | 68800 |
| 2024-04-15 | 12.60 | $11.97 | 91523 |
| 2024-04-12 | 12.66 | $12.18 | 179100 |
| 2024-04-11 | 12.71 | $12.36 | 206104 |
| 2024-04-10 | 12.75 | $12.52 | 193731 |
| 2024-04-09 | 12.77 | $12.64 | 95200 |
| 2024-04-08 | 12.79 | $12.72 | 56900 |
| 2024-04-05 | 12.79 | $12.90 | 113402 |
| 2024-04-04 | 12.78 | $12.90 | 132722 |
| 2024-04-03 | 12.77 | $12.49 | 90021 |
| 2024-04-02 | 12.80 | $12.42 | 150634 |
| 2024-04-01 | 12.84 | $12.41 | 145756 |
| 2024-03-28 | 12.89 | $12.10 | 205044 |
| 2024-03-27 | 12.97 | $12.12 | 223713 |
| 2024-03-26 | 13.06 | $12.38 | 149700 |
| 2024-03-25 | 13.13 | $12.81 | 247054 |
| 2024-03-22 | 13.16 | $13.35 | 93889 |
| 2024-03-21 | 13.14 | $13.86 | 114300 |
| 2024-03-20 | 13.07 | $14.34 | 86843 |
| 2024-03-19 | 12.94 | $14.34 | 172300 |
| 2024-03-18 | 12.79 | $13.81 | 231888 |
| 2024-03-15 | 12.68 | $12.87 | 86551 |
| 2024-03-14 | 12.66 | $12.87 | 137022 |
| 2024-03-13 | 12.64 | $12.30 | 105136 |
| 2024-03-12 | 12.67 | $12.08 | 82227 |
| 2024-03-11 | 12.74 | $11.75 | 89538 |
| 2024-03-08 | 12.84 | $11.82 | 110800 |
| 2024-03-07 | 12.95 | $11.55 | 127020 |
| 2024-03-06 | 13.09 | $11.71 | 251081 |
| 2024-03-05 | 13.24 | $12.04 | 322738 |
| 2024-03-04 | 13.37 | $11.16 | 691416 |
| 2024-03-01 | 13.60 | $13.37 | 86929 |
| 2024-02-29 | 13.62 | $13.57 | 65310 |
| 2024-02-28 | 13.63 | $13.45 | 83020 |
| 2024-02-27 | 13.65 | $13.19 | 59347 |
| 2024-02-26 | 13.70 | $13.08 | 105441 |
| 2024-02-23 | 13.76 | $13.07 | 165222 |
| 2024-02-22 | 13.83 | $13.12 | 272323 |
| 2024-02-21 | 13.91 | $13.26 | 96214 |
| 2024-02-20 | 13.98 | $13.73 | 115700 |
| 2024-02-16 | 14.00 | $13.63 | 71629 |
| 2024-02-15 | 14.04 | $13.77 | 123600 |
| 2024-02-14 | 14.07 | $13.29 | 56216 |
| 2024-02-13 | 14.15 | $13.49 | 66827 |
| 2024-02-12 | 14.22 | $13.90 | 141123 |
| 2024-02-09 | 14.26 | $13.33 | 134300 |
| 2024-02-08 | 14.35 | $13.23 | 107305 |
| 2024-02-07 | 14.47 | $13.74 | 215360 |
| 2024-02-06 | 14.55 | $13.86 | 81148 |
| 2024-02-05 | 14.62 | $14.04 | 220753 |
| 2024-02-02 | 14.68 | $14.49 | 94700 |
| 2024-02-01 | 14.70 | $14.14 | 81208 |
| 2024-01-31 | 14.76 | $14.29 | 200200 |
| 2024-01-30 | 14.81 | $14.67 | 87482 |
| 2024-01-29 | 14.82 | $14.50 | 166600 |
| 2024-01-26 | 14.86 | $15.01 | 92403 |
| 2024-01-25 | 14.84 | $15.34 | 101700 |
| 2024-01-24 | 14.79 | $15.65 | 74900 |
| 2024-01-23 | 14.70 | $15.54 | 160662 |
| 2024-01-22 | 14.61 | $15.34 | 178600 |
| 2024-01-19 | 14.53 | $14.65 | 276454 |
| 2024-01-18 | 14.52 | $15.09 | 223400 |
| 2024-01-17 | 14.46 | $14.22 | 118394 |
| 2024-01-16 | 14.49 | $14.29 | 142727 |
| 2024-01-12 | 14.51 | $14.17 | 152000 |
| 2024-01-11 | 14.54 | $13.97 | 124500 |
| 2024-01-10 | 14.60 | $13.83 | 113338 |
| 2024-01-09 | 14.69 | $14.03 | 73021 |
| 2024-01-08 | 14.76 | $14.14 | 102000 |
| 2024-01-05 | 14.82 | $14.04 | 153700 |
| 2024-01-04 | 14.90 | $13.99 | 130100 |
| 2024-01-03 | 15.00 | $14.25 | 93600 |
| 2024-01-02 | 15.08 | $14.07 | 119733 |
| 2023-12-29 | 15.18 | $13.96 | 300127 |
| 2023-12-28 | 15.31 | $14.08 | 260200 |
| 2023-12-27 | 15.44 | $14.10 | 272652 |
| 2023-12-26 | 15.58 | $14.80 | 180200 |
| 2023-12-22 | 15.67 | $14.71 | 176940 |
| 2023-12-21 | 15.77 | $14.42 | 148932 |
| 2023-12-20 | 15.91 | $14.60 | 122645 |
| 2023-12-19 | 16.05 | $14.99 | 118602 |
| 2023-12-18 | 16.16 | $15.08 | 133700 |
| 2023-12-15 | 16.27 | $15.44 | 112800 |
| 2023-12-14 | 16.36 | $15.32 | 169700 |
| 2023-12-13 | 16.47 | $14.72 | 466931 |
| 2023-12-12 | 16.65 | $14.80 | 225100 |
| 2023-12-11 | 16.84 | $15.08 | 164644 |
| 2023-12-08 | 17.03 | $15.26 | 111747 |
| 2023-12-07 | 17.22 | $15.11 | 116700 |
| 2023-12-06 | 17.44 | $15.32 | 324625 |
| 2023-12-05 | 17.66 | $15.93 | 102939 |
| 2023-12-04 | 17.84 | $16.53 | 102800 |
| 2023-12-01 | 17.98 | $17.02 | 123637 |
| 2023-11-30 | 18.08 | $16.85 | 110249 |
| 2023-11-29 | 18.21 | $16.87 | 125813 |
| 2023-11-28 | 18.35 | $17.31 | 106600 |
| 2023-11-27 | 18.46 | $17.77 | 97428 |
| 2023-11-24 | 18.54 | $18.32 | 45520 |
| 2023-11-22 | 18.56 | $17.86 | 59201 |
| 2023-11-21 | 18.63 | $17.85 | 72700 |
| 2023-11-20 | 18.72 | $18.27 | 68100 |
| 2023-11-17 | 18.76 | $18.76 | 152626 |
| 2023-11-16 | 18.76 | $18.24 | 112900 |
| 2023-11-15 | 18.82 | $18.11 | 323000 |
| 2023-11-14 | 18.89 | $18.85 | 144206 |
| 2023-11-13 | 18.90 | $18.20 | 108517 |
| 2023-11-10 | 18.97 | $17.38 | 383209 |
| 2023-11-09 | 19.14 | $16.10 | 281522 |
| 2023-11-08 | 19.46 | $17.00 | 219718 |
| 2023-11-07 | 19.72 | $17.62 | 170200 |
| 2023-11-06 | 19.94 | $18.06 | 217600 |
| 2023-11-03 | 20.14 | $19.02 | 189300 |
| 2023-11-02 | 20.25 | $19.42 | 83897 |
| 2023-11-01 | 20.34 | $19.38 | 53104 |
| 2023-10-31 | 20.44 | $19.85 | 79600 |
| 2023-10-30 | 20.51 | $19.90 | 96635 |
| 2023-10-27 | 20.57 | $20.07 | 47600 |
| 2023-10-26 | 20.62 | $20.21 | 62724 |
| 2023-10-25 | 20.67 | $20.05 | 57200 |
| 2023-10-24 | 20.73 | $20.13 | 56490 |
| 2023-10-23 | 20.79 | $19.96 | 101447 |
| 2023-10-20 | 20.88 | $20.55 | 94613 |
| 2023-10-19 | 20.92 | $21.25 | 71001 |
| 2023-10-18 | 20.88 | $20.51 | 174600 |
| 2023-10-17 | 20.92 | $21.11 | 70612 |
| 2023-10-16 | 20.90 | $20.78 | 88700 |
| 2023-10-13 | 20.91 | $21.04 | 75300 |
| 2023-10-12 | 20.90 | $20.57 | 66100 |
| 2023-10-11 | 20.93 | $20.73 | 39000 |
| 2023-10-10 | 20.95 | $20.88 | 51244 |
| 2023-10-09 | 20.96 | $20.70 | 73000 |
| 2023-10-06 | 20.99 | $20.34 | 81600 |
| 2023-10-05 | 21.06 | $19.73 | 107200 |
| 2023-10-04 | 21.20 | $19.52 | 181105 |
| 2023-10-03 | 21.37 | $20.26 | 103347 |
| 2023-10-02 | 21.49 | $20.78 | 126820 |
| 2023-09-29 | 21.57 | $21.25 | 81835 |
| 2023-09-28 | 21.60 | $21.45 | 79338 |
| 2023-09-27 | 21.62 | $21.80 | 91741 |
| 2023-09-26 | 21.60 | $21.37 | 81700 |
| 2023-09-25 | 21.62 | $21.85 | 74818 |
| 2023-09-22 | 21.60 | $21.72 | 64700 |
| 2023-09-21 | 21.58 | $21.58 | 94934 |
| 2023-09-20 | 21.58 | $21.83 | 119702 |
| 2023-09-19 | 21.56 | $21.85 | 144042 |
| 2023-09-18 | 21.53 | $22.32 | 144340 |
| 2023-09-15 | 21.44 | $21.21 | 198178 |
| 2023-09-14 | 21.47 | $21.52 | 154308 |
| 2023-09-13 | 21.46 | $21.06 | 76100 |
| 2023-09-12 | 21.51 | $21.29 | 90319 |
| 2023-09-11 | 21.53 | $20.79 | 116628 |
| 2023-09-08 | 21.61 | $21.44 | 91000 |
| 2023-09-07 | 21.62 | $21.39 | 64804 |
| 2023-09-06 | 21.65 | $21.15 | 96616 |
| 2023-09-05 | 21.70 | $21.40 | 111304 |
| 2023-09-01 | 21.73 | $21.14 | 234783 |
| 2023-08-31 | 21.79 | $20.49 | 74913 |
| 2023-08-30 | 21.93 | $20.60 | 94039 |
| 2023-08-29 | 22.07 | $20.72 | 138634 |
| 2023-08-28 | 22.21 | $19.82 | 206800 |
| 2023-08-25 | 22.47 | $19.78 | 169443 |
| 2023-08-24 | 22.75 | $19.87 | 267006 |
| 2023-08-23 | 23.05 | $21.22 | 380257 |
| 2023-08-22 | 23.24 | $21.77 | 210526 |
| 2023-08-21 | 23.40 | $22.13 | 250267 |
| 2023-08-18 | 23.53 | $23.14 | 117537 |
| 2023-08-17 | 23.57 | $22.89 | 80275 |
| 2023-08-16 | 23.65 | $23.11 | 95500 |
| 2023-08-15 | 23.70 | $23.05 | 146000 |
| 2023-08-14 | 23.77 | $23.71 | 88700 |
| 2023-08-11 | 23.78 | $23.71 | 123141 |
| 2023-08-10 | 23.79 | $23.53 | 74500 |
| 2023-08-09 | 23.81 | $23.86 | 87039 |
| 2023-08-08 | 23.81 | $23.45 | 75053 |
| 2023-08-07 | 23.85 | $23.67 | 83700 |
| 2023-08-04 | 23.86 | $23.73 | 76104 |
| 2023-08-03 | 23.88 | $23.66 | 78590 |
| 2023-08-02 | 23.90 | $23.35 | 81731 |
| 2023-08-01 | 23.96 | $23.86 | 78800 |
| 2023-07-31 | 23.97 | $24.15 | 109136 |
| 2023-07-28 | 23.95 | $24.02 | 157817 |
| 2023-07-27 | 23.94 | $23.58 | 157326 |
| 2023-07-26 | 23.98 | $23.05 | 82531 |
| 2023-07-25 | 24.08 | $23.01 | 120198 |
| 2023-07-24 | 24.19 | $23.18 | 215983 |
| 2023-07-21 | 24.30 | $23.43 | 101300 |
| 2023-07-20 | 24.39 | $23.67 | 89019 |
| 2023-07-19 | 24.47 | $24.14 | 74126 |
| 2023-07-18 | 24.50 | $24.39 | 86102 |
| 2023-07-17 | 24.51 | $24.42 | 154450 |
| 2023-07-14 | 24.52 | $24.53 | 187805 |
| 2023-07-13 | 24.52 | $25.29 | 82431 |
| 2023-07-12 | 24.44 | $25.17 | 150622 |
| 2023-07-11 | 24.36 | $24.82 | 76401 |
| 2023-07-10 | 24.32 | $24.87 | 104377 |
| 2023-07-07 | 24.26 | $24.46 | 74205 |
| 2023-07-06 | 24.24 | $24.10 | 128900 |
| 2023-07-05 | 24.25 | $24.43 | 130500 |
| 2023-07-03 | 24.23 | $25.25 | 58100 |
| 2023-06-30 | 24.12 | $24.93 | 117022 |
| 2023-06-29 | 24.04 | $25.05 | 145100 |
| 2023-06-28 | 23.93 | $24.32 | 151039 |
| 2023-06-27 | 23.89 | $23.21 | 79636 |
| 2023-06-26 | 23.96 | $23.39 | 80428 |
| 2023-06-23 | 24.02 | $22.58 | 95600 |
| 2023-06-22 | 24.18 | $23.53 | 123500 |
| 2023-06-21 | 24.24 | $23.74 | 74711 |
| 2023-06-20 | 24.30 | $23.79 | 161804 |
| 2023-06-16 | 24.35 | $24.57 | 109351 |
| 2023-06-15 | 24.33 | $24.61 | 138197 |
| 2023-06-14 | 24.30 | $23.96 | 83160 |
| 2023-06-13 | 24.33 | $23.73 | 84715 |
| 2023-06-12 | 24.40 | $23.71 | 142125 |
| 2023-06-09 | 24.47 | $23.96 | 83000 |
| 2023-06-08 | 24.52 | $24.47 | 72692 |
| 2023-06-07 | 24.53 | $24.49 | 96700 |
| 2023-06-06 | 24.53 | $23.75 | 103300 |
| 2023-06-05 | 24.61 | $24.15 | 154515 |
| 2023-06-02 | 24.66 | $24.85 | 225641 |
| 2023-06-01 | 24.64 | $25.18 | 87519 |
| 2023-05-31 | 24.59 | $24.64 | 90444 |
| 2023-05-30 | 24.58 | $25.02 | 122963 |
| 2023-05-26 | 24.54 | $24.49 | 97300 |
| 2023-05-25 | 24.54 | $25.06 | 98320 |
| 2023-05-24 | 24.49 | $24.85 | 79800 |
| 2023-05-23 | 24.45 | $24.89 | 91800 |
| 2023-05-22 | 24.40 | $24.84 | 95807 |
| 2023-05-19 | 24.35 | $24.20 | 112109 |
| 2023-05-18 | 24.37 | $24.18 | 94912 |
| 2023-05-17 | 24.39 | $24.55 | 118600 |
| 2023-05-16 | 24.37 | $23.52 | 90800 |
| 2023-05-15 | 24.46 | $24.17 | 78600 |
| 2023-05-12 | 24.49 | $23.99 | 75800 |
| 2023-05-11 | 24.55 | $24.39 | 83800 |
| 2023-05-10 | 24.56 | $24.90 | 109100 |
| 2023-05-09 | 24.53 | $24.95 | 80426 |
| 2023-05-08 | 24.49 | $24.67 | 175266 |
| 2023-05-05 | 24.47 | $24.62 | 101705 |
| 2023-05-04 | 24.45 | $23.46 | 85140 |
| 2023-05-03 | 24.55 | $22.71 | 157141 |
| 2023-05-02 | 24.75 | $23.24 | 141100 |
| 2023-05-01 | 24.91 | $23.85 | 140200 |
| 2023-04-28 | 25.02 | $23.94 | 132270 |
| 2023-04-27 | 25.13 | $23.17 | 131627 |
| 2023-04-26 | 25.34 | $23.13 | 228136 |
| 2023-04-25 | 25.57 | $23.90 | 295700 |
| 2023-04-24 | 25.75 | $25.39 | 680337 |
| 2023-04-21 | 25.78 | $26.92 | 116600 |
| 2023-04-20 | 25.66 | $26.39 | 101857 |
| 2023-04-19 | 25.59 | $26.42 | 91847 |
| 2023-04-18 | 25.50 | $26.64 | 204000 |
| 2023-04-17 | 25.38 | $26.55 | 167700 |
| 2023-04-14 | 25.26 | $25.13 | 145014 |
| 2023-04-13 | 25.27 | $25.60 | 128900 |
| 2023-04-12 | 25.23 | $26.18 | 206500 |
| 2023-04-11 | 25.13 | $26.45 | 186641 |
| 2023-04-10 | 25.00 | $27.26 | 485100 |
| 2023-04-06 | 24.76 | $26.41 | 286172 |
| 2023-04-05 | 24.58 | $26.86 | 232668 |
| 2023-04-04 | 24.34 | $26.95 | 277955 |
| 2023-04-03 | 24.07 | $26.76 | 550760 |
| 2023-03-31 | 23.79 | $24.40 | 109000 |
| 2023-03-30 | 23.72 | $24.41 | 110800 |
| 2023-03-29 | 23.65 | $23.89 | 163900 |
| 2023-03-28 | 23.62 | $24.21 | 177943 |
| 2023-03-27 | 23.56 | $23.82 | 126300 |
| 2023-03-24 | 23.53 | $23.51 | 199227 |
| 2023-03-23 | 23.54 | $23.42 | 149912 |
| 2023-03-22 | 23.55 | $22.98 | 115241 |
| 2023-03-21 | 23.61 | $23.30 | 166800 |
| 2023-03-20 | 23.64 | $23.35 | 162400 |
| 2023-03-17 | 23.67 | $22.83 | 164900 |
| 2023-03-16 | 23.76 | $22.27 | 129974 |
| 2023-03-15 | 23.92 | $21.56 | 276955 |
| 2023-03-14 | 24.17 | $22.96 | 139900 |
| 2023-03-13 | 24.29 | $23.04 | 153106 |
| 2023-03-10 | 24.43 | $23.59 | 179205 |
| 2023-03-09 | 24.51 | $24.59 | 82900 |
| 2023-03-08 | 24.51 | $24.42 | 57436 |
| 2023-03-07 | 24.52 | $24.30 | 71708 |
| 2023-03-06 | 24.54 | $24.78 | 83000 |
| 2023-03-03 | 24.51 | $25.23 | 98000 |
| 2023-03-02 | 24.44 | $25.36 | 84500 |
| 2023-03-01 | 24.34 | $25.20 | 155600 |
| 2023-02-28 | 24.25 | $24.98 | 74508 |
| 2023-02-27 | 24.17 | $24.96 | 87716 |
| 2023-02-24 | 24.09 | $24.50 | 78140 |
| 2023-02-23 | 24.05 | $23.99 | 73000 |
| 2023-02-22 | 24.05 | $23.12 | 99100 |
| 2023-02-21 | 24.15 | $23.65 | 131400 |
| 2023-02-17 | 24.20 | $24.03 | 130931 |
| 2023-02-16 | 24.22 | $25.00 | 95203 |
| 2023-02-15 | 24.14 | $24.75 | 80900 |
| 2023-02-14 | 24.08 | $25.06 | 100622 |
| 2023-02-13 | 23.97 | $24.77 | 106200 |
| 2023-02-10 | 23.89 | $25.01 | 218425 |
| 2023-02-09 | 23.77 | $23.73 | 108500 |
| 2023-02-08 | 23.77 | $24.09 | 142100 |
| 2023-02-07 | 23.74 | $24.62 | 125100 |
| 2023-02-06 | 23.65 | $23.45 | 115258 |
| 2023-02-03 | 23.67 | $23.50 | 110739 |
| 2023-02-02 | 23.69 | $23.00 | 156000 |
| 2023-02-01 | 23.76 | $23.45 | 91600 |
| 2023-01-31 | 23.79 | $23.54 | 99673 |
| 2023-01-30 | 23.82 | $23.25 | 141600 |
| 2023-01-27 | 23.88 | $23.58 | 262021 |
| 2023-01-26 | 23.91 | $25.12 | 199402 |
| 2023-01-25 | 23.78 | $25.60 | 164443 |
| 2023-01-24 | 23.59 | $25.29 | 185603 |
| 2023-01-23 | 23.41 | $24.85 | 465934 |
| 2023-01-20 | 23.26 | $24.99 | 597100 |
| 2023-01-19 | 23.08 | $25.25 | 294500 |
| 2023-01-18 | 22.85 | $24.57 | 373529 |
| 2023-01-17 | 22.67 | $24.60 | 199731 |
| 2023-01-13 | 22.46 | $24.21 | 211100 |
| 2023-01-12 | 22.28 | $23.06 | 167613 |
| 2023-01-11 | 22.20 | $22.32 | 148100 |
| 2023-01-10 | 22.19 | $21.41 | 212600 |
| 2023-01-09 | 22.27 | $21.82 | 188426 |
| 2023-01-06 | 22.31 | $20.83 | 271249 |
| 2023-01-05 | 22.47 | $20.21 | 566377 |
| 2023-01-04 | 22.71 | $21.72 | 283310 |
| 2023-01-03 | 22.81 | $22.44 | 721400 |
| 2022-12-30 | 22.85 | $25.20 | 433711 |
| 2022-12-29 | 22.61 | $23.98 | 205514 |
| 2022-12-28 | 22.46 | $23.70 | 312000 |
| 2022-12-27 | 22.33 | $24.37 | 340845 |
| 2022-12-23 | 22.12 | $24.74 | 465902 |
| 2022-12-22 | 21.84 | $22.83 | 162123 |
| 2022-12-21 | 21.74 | $23.34 | 363538 |
| 2022-12-20 | 21.57 | $22.19 | 176630 |
| 2022-12-19 | 21.50 | $21.59 | 373200 |
| 2022-12-16 | 21.49 | $22.50 | 244925 |
| 2022-12-15 | 21.38 | $22.48 | 232100 |
| 2022-12-14 | 21.27 | $22.85 | 700200 |
| 2022-12-13 | 21.10 | $22.41 | 136527 |
| 2022-12-12 | 20.97 | $22.19 | 384648 |
| 2022-12-09 | 20.84 | $21.50 | 207700 |
| 2022-12-08 | 20.77 | $21.72 | 386908 |
| 2022-12-07 | 20.67 | $21.23 | 342200 |
| 2022-12-06 | 20.61 | $20.93 | 246375 |
| 2022-12-05 | 20.57 | $20.88 | 221629 |
| 2022-12-02 | 20.54 | $20.91 | 152844 |
| 2022-12-01 | 20.50 | $20.57 | 135236 |
| 2022-11-30 | 20.49 | $20.36 | 98741 |
| 2022-11-29 | 20.51 | $20.22 | 102900 |
| 2022-11-28 | 20.54 | $20.15 | 268143 |
| 2022-11-25 | 20.58 | $20.92 | 183418 |
| 2022-11-23 | 20.54 | $20.06 | 176613 |
| 2022-11-22 | 20.60 | $20.07 | 163926 |
| 2022-11-21 | 20.65 | $19.96 | 385100 |
| 2022-11-18 | 20.72 | $19.38 | 1.7M |
| 2022-11-17 | 20.87 | $21.91 | 261300 |
| 2022-11-16 | 20.76 | $22.09 | 210515 |
| 2022-11-15 | 20.62 | $21.89 | 340100 |
| 2022-11-14 | 20.48 | $21.83 | 481419 |
| 2022-11-11 | 20.34 | $21.28 | 129200 |
| 2022-11-10 | 20.24 | $20.99 | 198100 |
| 2022-11-09 | 20.16 | $21.02 | 272727 |
| 2022-11-08 | 20.07 | $22.13 | 350300 |
| 2022-11-07 | 19.85 | $21.32 | 258527 |
| 2022-11-04 | 19.70 | $21.58 | 173980 |
| 2022-11-03 | 19.50 | $21.58 | 163615 |
| 2022-11-02 | 19.28 | $21.21 | 252600 |
| 2022-11-01 | 19.08 | $21.10 | 247600 |
| 2022-10-31 | 18.87 | $20.68 | 316915 |
| 2022-10-28 | 18.68 | $20.59 | 247000 |
| 2022-10-27 | 18.47 | $20.71 | 573400 |
| 2022-10-26 | 18.24 | $20.92 | 872765 |
| 2022-10-25 | 17.96 | $19.48 | 270400 |
| 2022-10-24 | 17.80 | $18.91 | 324800 |
| 2022-10-21 | 17.68 | $18.66 | 215014 |
| 2022-10-20 | 17.58 | $18.37 | 148313 |
| 2022-10-19 | 17.49 | $18.16 | 150612 |
| 2022-10-18 | 17.42 | $17.73 | 133200 |
| 2022-10-17 | 17.39 | $17.62 | 171944 |
| 2022-10-14 | 17.37 | $17.65 | 79800 |
| 2022-10-13 | 17.34 | $18.42 | 117014 |
| 2022-10-12 | 17.22 | $17.54 | 79245 |
| 2022-10-11 | 17.19 | $17.46 | 157900 |
| 2022-10-10 | 17.16 | $17.85 | 134941 |
| 2022-10-07 | 17.09 | $18.32 | 257100 |
| 2022-10-06 | 16.96 | $18.07 | 325215 |
| 2022-10-05 | 16.84 | $17.37 | 221600 |
| 2022-10-04 | 16.78 | $17.71 | 236342 |
| 2022-10-03 | 16.69 | $17.34 | 131838 |
| 2022-09-30 | 16.62 | $16.33 | 80936 |
| 2022-09-29 | 16.65 | $15.76 | 169933 |
| 2022-09-28 | 16.74 | $16.25 | 209412 |
| 2022-09-27 | 16.79 | $15.50 | 324318 |
| 2022-09-26 | 16.93 | $14.82 | 181613 |
| 2022-09-23 | 17.15 | $15.70 | 229100 |
| 2022-09-22 | 17.30 | $16.74 | 127719 |
| 2022-09-21 | 17.36 | $16.96 | 123200 |
| 2022-09-20 | 17.40 | $17.13 | 126118 |
| 2022-09-19 | 17.43 | $16.78 | 116700 |
| 2022-09-16 | 17.50 | $16.53 | 239300 |
| 2022-09-15 | 17.60 | $17.21 | 304932 |
| 2022-09-14 | 17.65 | $17.97 | 270607 |
| 2022-09-13 | 17.61 | $17.29 | 414031 |
| 2022-09-12 | 17.65 | $17.45 | 183812 |
| 2022-09-09 | 17.67 | $17.00 | 178710 |
| 2022-09-08 | 17.74 | $16.90 | 193700 |
| 2022-09-07 | 17.83 | $17.01 | 336432 |
| 2022-09-06 | 17.91 | $17.68 | 222222 |
| 2022-09-02 | 17.94 | $17.65 | 236500 |
| 2022-09-01 | 17.97 | $17.63 | 282600 |
| 2022-08-31 | 18.00 | $17.49 | 132328 |
| 2022-08-30 | 18.05 | $17.05 | 276539 |
| 2022-08-29 | 18.16 | $17.66 | 388200 |
| 2022-08-26 | 18.21 | $17.73 | 314300 |
| 2022-08-25 | 18.26 | $17.80 | 141921 |
| 2022-08-24 | 18.31 | $17.60 | 338176 |
| 2022-08-23 | 18.39 | $17.79 | 221700 |
| 2022-08-22 | 18.45 | $17.94 | 427200 |
| 2022-08-19 | 18.50 | $17.99 | 385300 |
| 2022-08-18 | 18.56 | $19.41 | 181800 |
| 2022-08-17 | 18.47 | $19.01 | 185500 |
| 2022-08-16 | 18.41 | $18.11 | 153800 |
| 2022-08-15 | 18.44 | $17.87 | 396546 |
| 2022-08-12 | 18.50 | $18.55 | 402225 |
| 2022-08-11 | 18.50 | $19.70 | 287345 |
| 2022-08-10 | 18.37 | $19.04 | 150100 |
| 2022-08-09 | 18.30 | $18.84 | 67700 |
| 2022-08-08 | 18.25 | $18.65 | 117211 |
| 2022-08-05 | 18.20 | $17.92 | 112846 |
| 2022-08-04 | 18.23 | $17.84 | 250300 |
| 2022-08-03 | 18.28 | $18.66 | 221000 |
| 2022-08-02 | 18.23 | $19.35 | 81311 |
| 2022-08-01 | 18.12 | $19.47 | 229911 |
| 2022-07-29 | 17.97 | $20.00 | 375400 |
| 2022-07-28 | 17.76 | $20.36 | 280200 |
| 2022-07-27 | 17.49 | $19.80 | 144005 |
| 2022-07-26 | 17.24 | $19.09 | 330431 |
| 2022-07-25 | 17.05 | $19.47 | 217359 |
| 2022-07-22 | 16.80 | $18.20 | 295800 |
| 2022-07-21 | 16.65 | $18.26 | 261225 |
| 2022-07-20 | 16.48 | $18.21 | 247505 |
| 2022-07-19 | 16.30 | $17.47 | 262718 |
| 2022-07-18 | 16.17 | $15.70 | 385200 |
| 2022-07-15 | 16.22 | $14.85 | 331001 |
| 2022-07-14 | 16.37 | $15.05 | 182726 |
| 2022-07-13 | 16.51 | $15.10 | 190600 |
| 2022-07-12 | 16.65 | $15.09 | 200100 |
| 2022-07-11 | 16.82 | $15.33 | 199800 |
| 2022-07-08 | 16.97 | $15.20 | 207700 |
| 2022-07-07 | 17.16 | $15.49 | 235003 |
| 2022-07-06 | 17.34 | $14.53 | 262500 |
| 2022-07-05 | 17.63 | $15.22 | 292857 |
| 2022-07-01 | 17.89 | $17.09 | 336700 |
| 2022-06-30 | 17.97 | $16.55 | 246513 |
| 2022-06-29 | 18.12 | $17.48 | 183000 |
| 2022-06-28 | 18.19 | $18.02 | 218700 |
| 2022-06-27 | 18.21 | $17.66 | 195619 |
| 2022-06-24 | 18.26 | $16.56 | 319906 |
| 2022-06-23 | 18.44 | $16.32 | 472873 |
| 2022-06-22 | 18.67 | $18.71 | 366700 |
| 2022-06-21 | 18.66 | $19.19 | 268341 |
| 2022-06-17 | 18.61 | $17.74 | 589720 |
| 2022-06-16 | 18.70 | $19.65 | 446144 |
| 2022-06-15 | 18.60 | $20.51 | 340100 |
| 2022-06-14 | 18.40 | $21.17 | 333640 |
| 2022-06-13 | 18.10 | $20.40 | 579800 |
| 2022-06-10 | 17.86 | $21.34 | 535000 |
| 2022-06-09 | 17.50 | $21.69 | 526101 |
| 2022-06-08 | 17.05 | $20.70 | 641811 |
| 2022-06-07 | 16.67 | $19.62 | 342589 |
| 2022-06-06 | 16.36 | $19.12 | 244000 |
| 2022-06-03 | 16.07 | $18.63 | 192113 |
| 2022-06-02 | 15.80 | $18.35 | 233100 |
| 2022-06-01 | 15.53 | $18.60 | 328248 |
| 2022-05-31 | 15.21 | $17.59 | 251544 |
| 2022-05-27 | 14.96 | $17.46 | 315210 |
| 2022-05-26 | 14.69 | $16.61 | 368900 |
| 2022-05-25 | 14.49 | $17.10 | 314518 |
| 2022-05-24 | 14.22 | $16.74 | 208109 |
| 2022-05-23 | 13.95 | $16.73 | 523046 |
| 2022-05-20 | 13.66 | $16.40 | 1.4M |
| 2022-05-19 | 13.37 | $14.00 | 154202 |
| 2022-05-18 | 13.30 | $13.88 | 256000 |
| 2022-05-17 | 13.24 | $13.98 | 589400 |
| 2022-05-16 | 13.16 | $13.52 | 213006 |
| 2022-05-13 | 13.13 | $13.14 | 191800 |
| 2022-05-12 | 13.13 | $12.80 | 250086 |
| 2022-05-11 | 13.16 | $13.10 | 143015 |
| 2022-05-10 | 13.17 | $12.97 | 144908 |
| 2022-05-09 | 13.19 | $12.94 | 524100 |
| 2022-05-06 | 13.21 | $13.43 | 174213 |
| 2022-05-05 | 13.19 | $13.47 | 227700 |
| 2022-05-04 | 13.16 | $13.79 | 286100 |
| 2022-05-03 | 13.09 | $13.06 | 71300 |
| 2022-05-02 | 13.10 | $12.95 | 147248 |
| 2022-04-29 | 13.11 | $13.12 | 130129 |
| 2022-04-28 | 13.11 | $13.48 | 253900 |
| 2022-04-27 | 13.07 | $13.39 | 168800 |
| 2022-04-26 | 13.04 | $13.24 | 257315 |
| 2022-04-25 | 13.02 | $13.18 | 154052 |
| 2022-04-22 | 13.00 | $13.32 | 261400 |
| 2022-04-21 | 12.97 | $13.59 | 273200 |
| 2022-04-20 | 12.91 | $13.86 | 294650 |
| 2022-04-19 | 12.80 | $13.71 | 196508 |
| 2022-04-18 | 12.71 | $13.64 | 215020 |
| 2022-04-14 | 12.61 | $12.87 | 120138 |
| 2022-04-13 | 12.58 | $12.41 | 99337 |
| 2022-04-12 | 12.60 | $12.19 | 206742 |
| 2022-04-11 | 12.65 | $11.50 | 234400 |
| 2022-04-08 | 12.77 | $12.00 | 101731 |
| 2022-04-07 | 12.85 | $12.12 | 211500 |
| 2022-04-06 | 12.92 | $12.00 | 226300 |
| 2022-04-05 | 13.02 | $12.50 | 180300 |
| 2022-04-04 | 13.08 | $12.61 | 228700 |
| 2022-04-01 | 13.12 | $12.85 | 179714 |
| 2022-03-31 | 13.15 | $12.51 | 312227 |
| 2022-03-30 | 13.22 | $13.26 | 78500 |
| 2022-03-29 | 13.22 | $13.48 | 390338 |
| 2022-03-28 | 13.19 | $13.65 | 234400 |
| 2022-03-25 | 13.14 | $14.34 | 255000 |
| 2022-03-24 | 13.01 | $14.18 | 257931 |
| 2022-03-23 | 12.89 | $13.72 | 249200 |
| 2022-03-22 | 12.80 | $12.95 | 250242 |
| 2022-03-21 | 12.79 | $13.10 | 371000 |
| 2022-03-18 | 12.76 | $12.87 | 347427 |
| 2022-03-17 | 12.75 | $13.22 | 221610 |
| 2022-03-16 | 12.70 | $12.09 | 173600 |
| 2022-03-15 | 12.76 | $11.82 | 400700 |
| 2022-03-14 | 12.86 | $12.19 | 420138 |
| 2022-03-11 | 12.93 | $12.41 | 196600 |
| 2022-03-10 | 12.98 | $12.72 | 145200 |
| 2022-03-09 | 13.01 | $12.70 | 396367 |
| 2022-03-08 | 13.04 | $13.16 | 600200 |
| 2022-03-07 | 13.03 | $12.94 | 530500 |
| 2022-03-04 | 13.04 | $13.42 | 223500 |
| 2022-03-03 | 13.00 | $13.26 | 205749 |
| 2022-03-02 | 12.97 | $13.33 | 348845 |
| 2022-03-01 | 12.93 | $13.25 | 335361 |
| 2022-02-28 | 12.90 | $13.39 | 359421 |
| 2022-02-25 | 12.85 | $13.00 | 177000 |
| 2022-02-24 | 12.83 | $12.76 | 186100 |
| 2022-02-23 | 12.84 | $12.97 | 304114 |
| 2022-02-22 | 12.83 | $12.29 | 348252 |
| 2022-02-18 | 12.88 | $12.01 | 760444 |
| 2022-02-17 | 12.98 | $11.57 | 1.4M |
| 2022-02-16 | 13.13 | $13.94 | 192300 |
| 2022-02-15 | 13.04 | $13.57 | 156529 |
| 2022-02-14 | 12.98 | $13.62 | 423609 |
| 2022-02-11 | 12.92 | $14.22 | 292565 |
| 2022-02-10 | 12.78 | $13.43 | 255500 |
| 2022-02-09 | 12.71 | $13.19 | 102728 |
| 2022-02-08 | 12.66 | $13.14 | 101135 |
| 2022-02-07 | 12.61 | $13.59 | 100619 |
| 2022-02-04 | 12.51 | $13.77 | 159000 |
| 2022-02-03 | 12.37 | $13.22 | 250000 |
| 2022-02-02 | 12.28 | $12.69 | 162739 |
| 2022-02-01 | 12.24 | $12.46 | 233600 |
| 2022-01-31 | 12.22 | $12.64 | 217600 |
| 2022-01-28 | 12.17 | $12.75 | 179600 |
| 2022-01-27 | 12.11 | $12.76 | 142800 |
| 2022-01-26 | 12.05 | $12.93 | 334644 |
| 2022-01-25 | 11.95 | $12.80 | 233434 |
| 2022-01-24 | 11.86 | $11.85 | 402597 |
| 2022-01-21 | 11.86 | $12.93 | 176182 |
| 2022-01-20 | 11.75 | $13.26 | 182254 |
| 2022-01-19 | 11.59 | $13.63 | 243876 |
| 2022-01-18 | 11.38 | $13.38 | 235861 |
| 2022-01-14 | 11.17 | $13.12 | 224042 |
| 2022-01-13 | 10.96 | $12.67 | 523012 |
| 2022-01-12 | 10.78 | $14.30 | 953749 |
| 2022-01-11 | 10.41 | $13.40 | 614855 |
| 2022-01-10 | 10.10 | $11.84 | 159303 |
| 2022-01-07 | 9.92 | $11.85 | 301242 |
| 2022-01-06 | 9.71 | $11.95 | 513319 |
| 2022-01-05 | 9.48 | $10.67 | 180900 |
| 2022-01-04 | 9.35 | $10.54 | 206620 |
| 2022-01-03 | 9.23 | $10.26 | 397316 |
| 2021-12-31 | 9.12 | $10.10 | 269946 |
| 2021-12-30 | 9.01 | $9.70 | 234651 |
| 2021-12-29 | 8.94 | $9.07 | 75700 |
| 2021-12-28 | 8.93 | $8.97 | 113500 |
| 2021-12-27 | 8.92 | $9.22 | 77936 |
| 2021-12-23 | 8.89 | $9.08 | 95518 |
| 2021-12-22 | 8.87 | $9.20 | 94207 |
| 2021-12-21 | 8.84 | $8.62 | 122110 |
| 2021-12-20 | 8.86 | $8.32 | 173446 |
| 2021-12-17 | 8.92 | $8.60 | 91218 |
| 2021-12-16 | 8.95 | $8.94 | 46411 |
| 2021-12-15 | 8.95 | $8.81 | 157600 |
| 2021-12-14 | 8.97 | $8.80 | 88230 |
| 2021-12-13 | 8.98 | $9.00 | 110724 |
| 2021-12-10 | 8.98 | $9.42 | 47833 |
| 2021-12-09 | 8.93 | $9.44 | 75537 |
| 2021-12-08 | 8.88 | $9.51 | 99440 |
| 2021-12-07 | 8.82 | $9.40 | 241000 |
| 2021-12-06 | 8.75 | $9.00 | 91728 |
| 2021-12-03 | 8.73 | $8.95 | 79500 |
| 2021-12-02 | 8.70 | $9.02 | 113926 |
| 2021-12-01 | 8.67 | $9.02 | 115438 |
| 2021-11-30 | 8.64 | $9.08 | 96448 |
| 2021-11-29 | 8.59 | $9.19 | 115123 |
| 2021-11-26 | 8.52 | $9.19 | 132147 |
| 2021-11-24 | 8.45 | $9.27 | 83416 |
| 2021-11-23 | 8.37 | $9.24 | 101460 |
| 2021-11-22 | 8.28 | $9.42 | 435004 |
| 2021-11-19 | 8.16 | $8.85 | 226600 |
| 2021-11-18 | 8.08 | $8.60 | 256636 |
| 2021-11-17 | 8.03 | $8.37 | 281500 |
| 2021-11-16 | 7.99 | $8.54 | 240900 |
| 2021-11-15 | 7.94 | $8.41 | 106209 |
| 2021-11-12 | 7.89 | $8.34 | 25800 |
| 2021-11-11 | 7.84 | $8.21 | 204700 |
| 2021-11-10 | 7.80 | $8.25 | 94009 |
| 2021-11-09 | 7.75 | $8.40 | 197100 |
| 2021-11-08 | 7.68 | $8.56 | 190105 |
| 2021-11-05 | 7.59 | $8.36 | 116840 |
| 2021-11-04 | 7.51 | $8.13 | 145513 |
| 2021-11-03 | 7.45 | $8.18 | 146815 |
| 2021-11-02 | 7.37 | $8.06 | 140219 |
| 2021-11-01 | 7.30 | $8.34 | 108200 |
| 2021-10-29 | 7.19 | $8.06 | 202416 |
| 2021-10-28 | 7.09 | $8.02 | 97400 |
| 2021-10-27 | 7.00 | $7.76 | 100500 |
| 2021-10-26 | 6.92 | $7.80 | 246714 |
| 2021-10-25 | 6.82 | $8.14 | 191139 |
| 2021-10-22 | 6.69 | $8.44 | 385519 |
| 2021-10-21 | 6.50 | $8.50 | 636844 |
| 2021-10-20 | 6.29 | $8.20 | 1.4M |
| 2021-10-19 | 6.09 | $7.16 | 552234 |
| 2021-10-18 | 5.98 | $6.43 | 139735 |
| 2021-10-15 | 5.93 | $6.22 | 40900 |
| 2021-10-14 | 5.90 | $6.20 | 59200 |
| 2021-10-13 | 5.87 | $6.20 | 23236 |
| 2021-10-12 | 5.83 | $6.08 | 48100 |
| 2021-10-11 | 5.81 | $6.20 | 48420 |
| 2021-10-08 | 5.76 | $6.29 | 82390 |
| 2021-10-07 | 5.71 | $6.18 | 108200 |
| 2021-10-06 | 5.66 | $6.24 | 50000 |
| 2021-10-05 | 5.60 | $6.39 | 113322 |
| 2021-10-04 | 5.52 | $6.20 | 156175 |
| 2021-10-01 | 5.44 | $5.92 | 143327 |
| 2021-09-30 | 5.39 | $5.73 | 204701 |
| 2021-09-29 | 5.36 | $5.60 | 128130 |
| 2021-09-28 | 5.33 | $5.55 | 137500 |
| 2021-09-27 | 5.31 | $5.45 | 94823 |
| 2021-09-24 | 5.29 | $5.36 | 62420 |
| 2021-09-23 | 5.29 | $5.39 | 92428 |
| 2021-09-22 | 5.28 | $5.32 | 42404 |
| 2021-09-21 | 5.27 | $5.26 | 35539 |
| 2021-09-20 | 5.27 | $5.27 | 104600 |
| 2021-09-17 | 5.27 | $5.29 | 27813 |
| 2021-09-16 | 5.27 | $5.35 | 84100 |
| 2021-09-15 | 5.26 | $5.29 | 71738 |
| 2021-09-14 | 5.26 | $5.19 | 46200 |
| 2021-09-13 | 5.27 | $5.25 | 32800 |
| 2021-09-10 | 5.27 | $5.25 | 32820 |
| 2021-09-09 | 5.27 | $5.28 | 26300 |
| 2021-09-08 | 5.27 | $5.17 | 41027 |
| 2021-09-07 | 5.28 | $5.30 | 44009 |
| 2021-09-03 | 5.28 | $5.36 | 35500 |
| 2021-09-02 | 5.27 | $5.36 | 35901 |
| 2021-09-01 | 5.26 | $5.25 | 21200 |
| 2021-08-31 | 5.27 | $5.23 | 61000 |
| 2021-08-30 | 5.27 | $5.26 | 40800 |
| 2021-08-27 | 5.27 | $5.32 | 20800 |
| 2021-08-26 | 5.27 | $5.19 | 21200 |
| 2021-08-25 | 5.27 | $5.27 | 13954 |
| 2021-08-24 | 5.27 | $5.35 | 78943 |
| 2021-08-23 | 5.27 | $5.24 | 42100 |
| 2021-08-20 | 5.27 | $5.27 | 45105 |
| 2021-08-19 | 5.27 | $5.29 | 215504 |
| 2021-08-18 | 5.27 | $5.11 | 80046 |
| 2021-08-17 | 5.28 | $5.22 | 70400 |
| 2021-08-16 | 5.29 | $5.26 | 46400 |
| 2021-08-13 | 5.29 | $5.32 | 90500 |
| 2021-08-12 | 5.29 | $5.38 | 32418 |
| 2021-08-11 | 5.28 | $5.40 | 127831 |
| 2021-08-10 | 5.27 | $5.19 | 47543 |
| 2021-08-09 | 5.28 | $5.18 | 48100 |
| 2021-08-06 | 5.29 | $5.25 | 29335 |
| 2021-08-05 | 5.29 | $5.25 | 98600 |
| 2021-08-04 | 5.29 | $5.18 | 46842 |
| 2021-08-03 | 5.31 | $5.35 | 234900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.58
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.26
Average
16.14
Maximum
29.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.58 | $29.61 | 179104 |
| 2026-07-30 | 28.40 | $29.77 | 252247 |
| 2026-07-29 | 28.19 | $29.14 | 207341 |
| 2026-07-28 | 28.01 | $28.00 | 69537 |
| 2026-07-27 | 27.93 | $27.62 | 96446 |
| 2026-07-24 | 27.87 | $29.23 | 58200 |
| 2026-07-23 | 27.63 | $29.25 | 70915 |
| 2026-07-22 | 27.38 | $29.45 | 56300 |
| 2026-07-21 | 27.08 | $28.75 | 90621 |
| 2026-07-20 | 26.83 | $28.68 | 56400 |
| 2026-07-17 | 26.58 | $28.40 | 86555 |
| 2026-07-16 | 26.33 | $27.67 | 37127 |
| 2026-07-15 | 26.15 | $27.43 | 61200 |
| 2026-07-14 | 26.00 | $27.91 | 91347 |
| 2026-07-13 | 25.80 | $28.06 | 111991 |
| 2026-07-10 | 25.58 | $26.20 | 47436 |
| 2026-07-09 | 25.56 | $26.31 | 96800 |
| 2026-07-08 | 25.53 | $27.11 | 161840 |
| 2026-07-07 | 25.44 | $26.01 | 86892 |
| 2026-07-06 | 25.46 | $25.02 | 105900 |
| 2026-07-02 | 25.60 | $24.80 | 77530 |
| 2026-07-01 | 25.77 | $24.87 | 83141 |
| 2026-06-30 | 25.96 | $25.04 | 57100 |
| 2026-06-29 | 26.16 | $24.96 | 68000 |
| 2026-06-26 | 26.37 | $24.34 | 82500 |
| 2026-06-25 | 26.67 | $25.01 | 91727 |
| 2026-06-24 | 26.92 | $24.81 | 119449 |
| 2026-06-23 | 27.21 | $25.56 | 76421 |
| 2026-06-22 | 27.45 | $25.26 | 177405 |
| 2026-06-18 | 27.75 | $24.97 | 205100 |
| 2026-06-17 | 28.10 | $25.40 | 125637 |
| 2026-06-16 | 28.44 | $26.47 | 184700 |
| 2026-06-15 | 28.69 | $27.37 | 153800 |
| 2026-06-12 | 28.86 | $28.45 | 97405 |
| 2026-06-11 | 28.92 | $28.78 | 102522 |
| 2026-06-10 | 28.96 | $28.81 | 114833 |
| 2026-06-09 | 28.98 | $27.55 | 123000 |
| 2026-06-08 | 29.12 | $28.91 | 94600 |
| 2026-06-05 | 29.10 | $28.47 | 143600 |
| 2026-06-04 | 29.09 | $29.14 | 58380 |
| 2026-06-03 | 28.99 | $28.91 | 107100 |
| 2026-06-02 | 28.88 | $28.97 | 117600 |
| 2026-06-01 | 28.75 | $28.92 | 124159 |
| 2026-05-29 | 28.58 | $27.99 | 122694 |
| 2026-05-28 | 28.48 | $29.64 | 157100 |
| 2026-05-27 | 28.18 | $27.83 | 236387 |
| 2026-05-26 | 28.03 | $29.97 | 223600 |
| 2026-05-22 | 27.65 | $31.01 | 259066 |
| 2026-05-21 | 27.12 | $29.98 | 284700 |
| 2026-05-20 | 26.65 | $30.75 | 208800 |
| 2026-05-19 | 26.06 | $30.80 | 298994 |
| 2026-05-18 | 25.43 | $29.69 | 259600 |
| 2026-05-15 | 24.87 | $29.01 | 282231 |
| 2026-05-14 | 24.34 | $27.32 | 295532 |
| 2026-05-13 | 23.95 | $28.86 | 269986 |
| 2026-05-12 | 23.37 | $28.06 | 576745 |
| 2026-05-11 | 22.84 | $25.24 | 261134 |
| 2026-05-08 | 22.56 | $23.10 | 333834 |
| 2026-05-07 | 22.48 | $23.02 | 201201 |
| 2026-05-06 | 22.39 | $22.42 | 109636 |
| 2026-05-05 | 22.36 | $23.25 | 219744 |
| 2026-05-04 | 22.25 | $23.34 | 238500 |
| 2026-05-01 | 22.12 | $22.45 | 131037 |
| 2026-04-30 | 22.07 | $22.45 | 143200 |
| 2026-04-29 | 22.01 | $22.34 | 409866 |
| 2026-04-28 | 21.96 | $22.36 | 87928 |
| 2026-04-27 | 21.91 | $22.29 | 44712 |
| 2026-04-24 | 21.86 | $22.24 | 58722 |
| 2026-04-23 | 21.81 | $22.13 | 62113 |
| 2026-04-22 | 21.78 | $22.34 | 169500 |
| 2026-04-21 | 21.72 | $21.87 | 86545 |
| 2026-04-20 | 21.71 | $21.98 | 67761 |
| 2026-04-17 | 21.68 | $21.41 | 110806 |
| 2026-04-16 | 21.70 | $22.25 | 141400 |
| 2026-04-15 | 21.63 | $21.64 | 88838 |
| 2026-04-14 | 21.62 | $21.62 | 217800 |
| 2026-04-13 | 21.60 | $21.97 | 178500 |
| 2026-04-10 | 21.55 | $21.01 | 114500 |
| 2026-04-09 | 21.58 | $21.28 | 190300 |
| 2026-04-08 | 21.59 | $21.62 | 191600 |
| 2026-04-07 | 21.55 | $22.46 | 143900 |
| 2026-04-06 | 21.43 | $22.20 | 138301 |
| 2026-04-02 | 21.32 | $21.42 | 154500 |
| 2026-04-01 | 21.28 | $20.48 | 249763 |
| 2026-03-31 | 21.34 | $21.52 | 168097 |
| 2026-03-30 | 21.28 | $21.79 | 195938 |
| 2026-03-27 | 21.20 | $22.22 | 138472 |
| 2026-03-26 | 21.06 | $21.99 | 267559 |
| 2026-03-25 | 20.93 | $22.02 | 128900 |
| 2026-03-24 | 20.79 | $22.54 | 370900 |
| 2026-03-23 | 20.59 | $21.01 | 291210 |
| 2026-03-20 | 20.53 | $20.68 | 90900 |
| 2026-03-19 | 20.49 | $20.88 | 129516 |
| 2026-03-18 | 20.43 | $20.83 | 120400 |
| 2026-03-17 | 20.36 | $20.57 | 70600 |
| 2026-03-16 | 20.31 | $20.77 | 95200 |
| 2026-03-13 | 20.23 | $20.30 | 50437 |
| 2026-03-12 | 20.18 | $20.65 | 113900 |
| 2026-03-11 | 20.10 | $20.77 | 235505 |
| 2026-03-10 | 19.99 | $19.90 | 122829 |
| 2026-03-09 | 19.96 | $20.45 | 90743 |
| 2026-03-06 | 19.87 | $20.48 | 64437 |
| 2026-03-05 | 19.77 | $20.66 | 53000 |
| 2026-03-04 | 19.63 | $20.81 | 94640 |
| 2026-03-03 | 19.48 | $20.05 | 75100 |
| 2026-03-02 | 19.38 | $20.34 | 145069 |
| 2026-02-27 | 19.25 | $19.79 | 39248 |
| 2026-02-26 | 19.16 | $19.69 | 64843 |
| 2026-02-25 | 19.08 | $20.06 | 177500 |
| 2026-02-24 | 18.96 | $19.59 | 75719 |
| 2026-02-23 | 18.88 | $19.78 | 187107 |
| 2026-02-20 | 18.78 | $19.32 | 65882 |
| 2026-02-19 | 18.72 | $19.56 | 92300 |
| 2026-02-18 | 18.63 | $18.82 | 24700 |
| 2026-02-17 | 18.61 | $18.60 | 67830 |
| 2026-02-13 | 18.62 | $18.86 | 45945 |
| 2026-02-12 | 18.60 | $18.54 | 57609 |
| 2026-02-11 | 18.61 | $19.16 | 98000 |
| 2026-02-10 | 18.55 | $18.45 | 78736 |
| 2026-02-09 | 18.56 | $18.85 | 46600 |
| 2026-02-06 | 18.52 | $18.42 | 36600 |
| 2026-02-05 | 18.53 | $18.21 | 34200 |
| 2026-02-04 | 18.54 | $18.72 | 39700 |
| 2026-02-03 | 18.51 | $18.13 | 42428 |
| 2026-02-02 | 18.53 | $18.14 | 135920 |
| 2026-01-30 | 18.54 | $18.25 | 78945 |
| 2026-01-29 | 18.54 | $18.54 | 122400 |
| 2026-01-28 | 18.50 | $18.91 | 48800 |
| 2026-01-27 | 18.42 | $18.82 | 60800 |
| 2026-01-26 | 18.34 | $19.09 | 120452 |
| 2026-01-23 | 18.22 | $18.76 | 42006 |
| 2026-01-22 | 18.13 | $18.77 | 46200 |
| 2026-01-21 | 18.03 | $18.94 | 57743 |
| 2026-01-20 | 17.90 | $18.76 | 79100 |
| 2026-01-16 | 17.78 | $18.62 | 39500 |
| 2026-01-15 | 17.67 | $18.40 | 45418 |
| 2026-01-14 | 17.57 | $18.61 | 94029 |
| 2026-01-13 | 17.44 | $18.13 | 34000 |
| 2026-01-12 | 17.35 | $17.81 | 43029 |
| 2026-01-09 | 17.30 | $17.61 | 48200 |
| 2026-01-08 | 17.26 | $17.54 | 28900 |
| 2026-01-07 | 17.24 | $17.33 | 67100 |
| 2026-01-06 | 17.24 | $17.86 | 44910 |
| 2026-01-05 | 17.20 | $17.39 | 121304 |
| 2026-01-02 | 17.20 | $17.59 | 72110 |
| 2025-12-31 | 17.19 | $16.98 | 57400 |
| 2025-12-30 | 17.24 | $17.00 | 44523 |
| 2025-12-29 | 17.29 | $17.15 | 47000 |
| 2025-12-26 | 17.32 | $16.97 | 40000 |
| 2025-12-24 | 17.38 | $17.16 | 24200 |
| 2025-12-23 | 17.43 | $17.16 | 41030 |
| 2025-12-22 | 17.48 | $17.30 | 77700 |
| 2025-12-19 | 17.52 | $16.73 | 78600 |
| 2025-12-18 | 17.63 | $16.87 | 46800 |
| 2025-12-17 | 17.72 | $17.04 | 41577 |
| 2025-12-16 | 17.81 | $16.53 | 105800 |
| 2025-12-15 | 17.97 | $17.24 | 99900 |
| 2025-12-12 | 18.06 | $17.47 | 86438 |
| 2025-12-11 | 18.15 | $17.66 | 38700 |
| 2025-12-10 | 18.22 | $18.04 | 125930 |
| 2025-12-09 | 18.27 | $18.32 | 37600 |
| 2025-12-08 | 18.30 | $18.32 | 84300 |
| 2025-12-05 | 18.33 | $18.67 | 139800 |
| 2025-12-04 | 18.32 | $18.47 | 36915 |
| 2025-12-03 | 18.33 | $18.15 | 136900 |
| 2025-12-02 | 18.38 | $17.41 | 87437 |
| 2025-12-01 | 18.49 | $17.87 | 64629 |
| 2025-11-28 | 18.57 | $17.85 | 20208 |
| 2025-11-26 | 18.66 | $17.67 | 55200 |
| 2025-11-25 | 18.76 | $17.90 | 89604 |
| 2025-11-24 | 18.84 | $18.55 | 63000 |
| 2025-11-21 | 18.85 | $18.04 | 92900 |
| 2025-11-20 | 18.92 | $18.17 | 75541 |
| 2025-11-19 | 18.97 | $18.66 | 126000 |
| 2025-11-18 | 18.97 | $18.75 | 67500 |
| 2025-11-17 | 18.96 | $18.98 | 148648 |
| 2025-11-14 | 18.91 | $20.44 | 176949 |
| 2025-11-13 | 18.72 | $19.33 | 47053 |
| 2025-11-12 | 18.61 | $19.49 | 80200 |
| 2025-11-11 | 18.48 | $19.54 | 65100 |
| 2025-11-10 | 18.34 | $19.74 | 144300 |
| 2025-11-07 | 18.17 | $19.39 | 200644 |
| 2025-11-06 | 18.02 | $17.87 | 34300 |
| 2025-11-05 | 18.02 | $17.86 | 49400 |
| 2025-11-04 | 18.01 | $18.29 | 42900 |
| 2025-11-03 | 17.95 | $18.76 | 78300 |
| 2025-10-31 | 17.84 | $18.46 | 81600 |
| 2025-10-30 | 17.76 | $18.43 | 101834 |
| 2025-10-29 | 17.68 | $18.07 | 50722 |
| 2025-10-28 | 17.64 | $18.00 | 64159 |
| 2025-10-27 | 17.60 | $18.11 | 46400 |
| 2025-10-24 | 17.55 | $18.02 | 71312 |
| 2025-10-23 | 17.52 | $18.49 | 168041 |
| 2025-10-22 | 17.43 | $17.21 | 117500 |
| 2025-10-21 | 17.48 | $17.31 | 43103 |
| 2025-10-20 | 17.53 | $17.92 | 120113 |
| 2025-10-17 | 17.51 | $16.94 | 96700 |
| 2025-10-16 | 17.60 | $17.17 | 108700 |
| 2025-10-15 | 17.66 | $17.26 | 132400 |
| 2025-10-14 | 17.73 | $17.55 | 154200 |
| 2025-10-13 | 17.77 | $17.82 | 104891 |
| 2025-10-10 | 17.79 | $17.40 | 251104 |
| 2025-10-09 | 17.85 | $16.94 | 83919 |
| 2025-10-08 | 17.95 | $16.98 | 133908 |
| 2025-10-07 | 18.06 | $17.08 | 131600 |
| 2025-10-06 | 18.17 | $17.66 | 159900 |
| 2025-10-03 | 18.22 | $17.91 | 80853 |
| 2025-10-02 | 18.25 | $17.79 | 102700 |
| 2025-10-01 | 18.29 | $18.35 | 197925 |
| 2025-09-30 | 18.27 | $18.25 | 109232 |
| 2025-09-29 | 18.26 | $18.00 | 116104 |
| 2025-09-26 | 18.26 | $18.51 | 51916 |
| 2025-09-25 | 18.21 | $18.70 | 72814 |
| 2025-09-24 | 18.13 | $18.53 | 137112 |
| 2025-09-23 | 18.06 | $18.83 | 273800 |
| 2025-09-22 | 17.95 | $17.99 | 71710 |
| 2025-09-19 | 17.91 | $17.79 | 110113 |
| 2025-09-18 | 17.88 | $18.22 | 61326 |
| 2025-09-17 | 17.79 | $18.35 | 87818 |
| 2025-09-16 | 17.69 | $18.49 | 110400 |
| 2025-09-15 | 17.55 | $18.28 | 150511 |
| 2025-09-12 | 17.42 | $17.69 | 73800 |
| 2025-09-11 | 17.34 | $18.02 | 42400 |
| 2025-09-10 | 17.21 | $18.30 | 152241 |
| 2025-09-09 | 17.06 | $18.16 | 112100 |
| 2025-09-08 | 16.90 | $17.81 | 163001 |
| 2025-09-05 | 16.77 | $17.98 | 157335 |
| 2025-09-04 | 16.62 | $17.93 | 189816 |
| 2025-09-03 | 16.46 | $17.31 | 234400 |
| 2025-09-02 | 16.34 | $17.69 | 238619 |
| 2025-08-29 | 16.17 | $16.76 | 71500 |
| 2025-08-28 | 16.07 | $16.59 | 67122 |
| 2025-08-27 | 15.97 | $16.46 | 57000 |
| 2025-08-26 | 15.88 | $16.46 | 122600 |
| 2025-08-25 | 15.76 | $16.61 | 245349 |
| 2025-08-22 | 15.62 | $16.45 | 99498 |
| 2025-08-21 | 15.48 | $15.68 | 85100 |
| 2025-08-20 | 15.40 | $16.12 | 232900 |
| 2025-08-19 | 15.26 | $15.64 | 223015 |
| 2025-08-18 | 15.15 | $15.00 | 197819 |
| 2025-08-15 | 15.09 | $15.88 | 132072 |
| 2025-08-14 | 14.93 | $15.82 | 156753 |
| 2025-08-13 | 14.77 | $15.92 | 288623 |
| 2025-08-12 | 14.58 | $16.42 | 173819 |
| 2025-08-11 | 14.32 | $16.38 | 192305 |
| 2025-08-08 | 14.05 | $16.27 | 175120 |
| 2025-08-07 | 13.77 | $15.60 | 228768 |
| 2025-08-06 | 13.55 | $15.15 | 210133 |
| 2025-08-05 | 13.35 | $14.93 | 269400 |
| 2025-08-04 | 13.17 | $13.93 | 241424 |
| 2025-08-01 | 13.08 | $13.28 | 108900 |
| 2025-07-31 | 13.06 | $13.39 | 49500 |
| 2025-07-30 | 13.01 | $13.53 | 99600 |
| 2025-07-29 | 12.95 | $13.60 | 89725 |
| 2025-07-28 | 12.88 | $13.52 | 138600 |
| 2025-07-25 | 12.82 | $13.03 | 102000 |
| 2025-07-24 | 12.79 | $13.01 | 102000 |
| 2025-07-23 | 12.76 | $12.80 | 231941 |
| 2025-07-22 | 12.75 | $12.63 | 110300 |
| 2025-07-21 | 12.75 | $12.67 | 86300 |
| 2025-07-18 | 12.75 | $12.71 | 88232 |
| 2025-07-17 | 12.74 | $12.71 | 142629 |
| 2025-07-16 | 12.72 | $12.46 | 96600 |
| 2025-07-15 | 12.73 | $12.70 | 85808 |
| 2025-07-14 | 12.70 | $12.80 | 97400 |
| 2025-07-11 | 12.67 | $12.95 | 120722 |
| 2025-07-10 | 12.61 | $12.81 | 89500 |
| 2025-07-09 | 12.56 | $12.76 | 214959 |
| 2025-07-08 | 12.51 | $13.47 | 252599 |
| 2025-07-07 | 12.37 | $13.33 | 265248 |
| 2025-07-03 | 12.25 | $12.91 | 82600 |
| 2025-07-02 | 12.15 | $12.72 | 205400 |
| 2025-07-01 | 12.06 | $12.61 | 98573 |
| 2025-06-30 | 11.97 | $12.46 | 87700 |
| 2025-06-27 | 11.90 | $12.46 | 122229 |
| 2025-06-26 | 11.82 | $12.30 | 118143 |
| 2025-06-25 | 11.74 | $12.05 | 112907 |
| 2025-06-24 | 11.69 | $12.14 | 102400 |
| 2025-06-23 | 11.63 | $12.05 | 223200 |
| 2025-06-20 | 11.57 | $11.94 | 81666 |
| 2025-06-18 | 11.51 | $12.07 | 134502 |
| 2025-06-17 | 11.44 | $12.05 | 166600 |
| 2025-06-16 | 11.37 | $11.83 | 240626 |
| 2025-06-13 | 11.31 | $11.74 | 150200 |
| 2025-06-12 | 11.25 | $11.54 | 199981 |
| 2025-06-11 | 11.21 | $11.56 | 175400 |
| 2025-06-10 | 11.17 | $11.45 | 75740 |
| 2025-06-09 | 11.12 | $11.45 | 96308 |
| 2025-06-06 | 11.07 | $11.18 | 166120 |
| 2025-06-05 | 11.04 | $10.99 | 56400 |
| 2025-06-04 | 11.02 | $10.91 | 89816 |
| 2025-06-03 | 11.00 | $11.09 | 3.7M |
| 2025-06-02 | 10.96 | $11.24 | 261200 |
| 2025-05-30 | 10.89 | $11.10 | 78614 |
| 2025-05-29 | 10.84 | $11.32 | 67438 |
| 2025-05-28 | 10.75 | $11.26 | 94103 |
| 2025-05-27 | 10.67 | $11.21 | 126500 |
| 2025-05-23 | 10.59 | $11.25 | 85900 |
| 2025-05-22 | 10.49 | $11.07 | 53700 |
| 2025-05-21 | 10.41 | $11.06 | 98500 |
| 2025-05-20 | 10.32 | $11.07 | 107400 |
| 2025-05-19 | 10.23 | $10.96 | 130935 |
| 2025-05-16 | 10.14 | $10.97 | 171600 |
| 2025-05-15 | 10.04 | $10.67 | 151301 |
| 2025-05-14 | 9.97 | $10.41 | 117641 |
| 2025-05-13 | 9.92 | $10.51 | 87319 |
| 2025-05-12 | 9.85 | $10.12 | 95300 |
| 2025-05-09 | 9.82 | $9.95 | 62185 |
| 2025-05-08 | 9.80 | $9.80 | 68100 |
| 2025-05-07 | 9.79 | $9.68 | 200500 |
| 2025-05-06 | 9.80 | $9.50 | 128812 |
| 2025-05-05 | 9.81 | $9.47 | 186300 |
| 2025-05-02 | 9.83 | $10.04 | 63500 |
| 2025-05-01 | 9.80 | $10.06 | 68400 |
| 2025-04-30 | 9.76 | $9.81 | 53937 |
| 2025-04-29 | 9.74 | $9.99 | 40000 |
| 2025-04-28 | 9.71 | $9.98 | 93059 |
| 2025-04-25 | 9.68 | $9.92 | 64449 |
| 2025-04-24 | 9.66 | $9.97 | 51015 |
| 2025-04-23 | 9.63 | $9.90 | 55700 |
| 2025-04-22 | 9.61 | $10.00 | 91700 |
| 2025-04-21 | 9.58 | $9.69 | 42700 |
| 2025-04-17 | 9.59 | $9.80 | 61448 |
| 2025-04-16 | 9.58 | $9.61 | 65300 |
| 2025-04-15 | 9.60 | $9.46 | 66400 |
| 2025-04-14 | 9.63 | $9.51 | 94510 |
| 2025-04-11 | 9.66 | $9.64 | 81900 |
| 2025-04-10 | 9.68 | $9.32 | 89700 |
| 2025-04-09 | 9.73 | $9.57 | 170247 |
| 2025-04-08 | 9.76 | $8.99 | 120450 |
| 2025-04-07 | 9.86 | $8.81 | 337300 |
| 2025-04-04 | 9.97 | $9.08 | 300904 |
| 2025-04-03 | 10.07 | $9.87 | 256940 |
| 2025-04-02 | 10.08 | $10.25 | 59600 |
| 2025-04-01 | 10.06 | $10.10 | 117400 |
| 2025-03-31 | 10.06 | $9.91 | 74500 |
| 2025-03-28 | 10.07 | $9.97 | 46036 |
| 2025-03-27 | 10.08 | $9.96 | 67615 |
| 2025-03-26 | 10.09 | $10.08 | 49400 |
| 2025-03-25 | 10.10 | $10.13 | 66400 |
| 2025-03-24 | 10.10 | $10.34 | 135231 |
| 2025-03-21 | 10.09 | $10.07 | 78529 |
| 2025-03-20 | 10.11 | $10.16 | 72842 |
| 2025-03-19 | 10.12 | $10.20 | 48036 |
| 2025-03-18 | 10.14 | $10.04 | 71800 |
| 2025-03-17 | 10.18 | $10.00 | 162838 |
| 2025-03-14 | 10.22 | $10.23 | 115000 |
| 2025-03-13 | 10.25 | $9.86 | 82008 |
| 2025-03-12 | 10.32 | $10.10 | 114639 |
| 2025-03-11 | 10.37 | $9.80 | 135290 |
| 2025-03-10 | 10.46 | $10.22 | 164102 |
| 2025-03-07 | 10.51 | $10.08 | 169508 |
| 2025-03-06 | 10.57 | $9.67 | 175989 |
| 2025-03-05 | 10.68 | $9.80 | 107568 |
| 2025-03-04 | 10.78 | $9.94 | 321400 |
| 2025-03-03 | 10.88 | $9.98 | 264400 |
| 2025-02-28 | 10.98 | $10.63 | 101232 |
| 2025-02-27 | 11.01 | $10.71 | 89300 |
| 2025-02-26 | 11.04 | $10.80 | 69521 |
| 2025-02-25 | 11.07 | $10.88 | 83930 |
| 2025-02-24 | 11.09 | $11.01 | 81620 |
| 2025-02-21 | 11.09 | $11.03 | 97600 |
| 2025-02-20 | 11.10 | $11.33 | 86305 |
| 2025-02-19 | 11.09 | $11.58 | 134912 |
| 2025-02-18 | 11.05 | $11.32 | 130410 |
| 2025-02-14 | 11.04 | $11.03 | 55437 |
| 2025-02-13 | 11.05 | $11.03 | 89300 |
| 2025-02-12 | 11.08 | $10.76 | 92508 |
| 2025-02-11 | 11.13 | $11.03 | 57600 |
| 2025-02-10 | 11.16 | $10.89 | 110895 |
| 2025-02-07 | 11.21 | $10.82 | 66300 |
| 2025-02-06 | 11.27 | $10.89 | 100220 |
| 2025-02-05 | 11.33 | $11.03 | 93003 |
| 2025-02-04 | 11.38 | $11.16 | 89500 |
| 2025-02-03 | 11.41 | $11.00 | 143200 |
| 2025-01-31 | 11.46 | $10.89 | 130741 |
| 2025-01-30 | 11.53 | $11.12 | 101600 |
| 2025-01-29 | 11.57 | $11.15 | 84358 |
| 2025-01-28 | 11.61 | $11.08 | 80850 |
| 2025-01-27 | 11.65 | $11.22 | 120100 |
| 2025-01-24 | 11.68 | $11.68 | 181900 |
| 2025-01-23 | 11.66 | $11.70 | 129713 |
| 2025-01-22 | 11.63 | $11.63 | 204714 |
| 2025-01-21 | 11.61 | $11.98 | 165950 |
| 2025-01-17 | 11.56 | $11.76 | 93034 |
| 2025-01-16 | 11.52 | $11.69 | 106000 |
| 2025-01-15 | 11.49 | $12.15 | 114123 |
| 2025-01-14 | 11.43 | $11.70 | 83489 |
| 2025-01-13 | 11.41 | $11.74 | 137313 |
| 2025-01-10 | 11.39 | $11.68 | 124808 |
| 2025-01-08 | 11.38 | $11.58 | 96236 |
| 2025-01-07 | 11.38 | $11.68 | 79700 |
| 2025-01-06 | 11.38 | $11.72 | 147506 |
| 2025-01-03 | 11.39 | $11.59 | 125025 |
| 2025-01-02 | 11.41 | $11.54 | 355000 |
| 2024-12-31 | 11.45 | $11.08 | 388769 |
| 2024-12-30 | 11.53 | $10.96 | 367700 |
| 2024-12-27 | 11.65 | $10.49 | 265922 |
| 2024-12-26 | 11.82 | $10.57 | 224235 |
| 2024-12-24 | 11.99 | $11.22 | 109700 |
| 2024-12-23 | 12.11 | $11.04 | 118347 |
| 2024-12-20 | 12.26 | $11.17 | 250504 |
| 2024-12-19 | 12.41 | $10.97 | 494219 |
| 2024-12-18 | 12.60 | $11.19 | 204431 |
| 2024-12-17 | 12.76 | $12.04 | 198500 |
| 2024-12-16 | 12.85 | $12.29 | 131000 |
| 2024-12-13 | 12.92 | $12.44 | 115100 |
| 2024-12-12 | 12.98 | $12.67 | 113969 |
| 2024-12-11 | 13.02 | $12.87 | 163109 |
| 2024-12-10 | 13.03 | $12.78 | 168092 |
| 2024-12-09 | 13.05 | $12.28 | 199300 |
| 2024-12-06 | 13.11 | $12.89 | 161249 |
| 2024-12-05 | 13.11 | $13.18 | 150743 |
| 2024-12-04 | 13.06 | $12.87 | 114457 |
| 2024-12-03 | 13.04 | $13.22 | 190500 |
| 2024-12-02 | 12.97 | $13.12 | 112500 |
| 2024-11-29 | 12.90 | $13.52 | 70700 |
| 2024-11-27 | 12.77 | $13.20 | 112780 |
| 2024-11-26 | 12.67 | $13.13 | 227303 |
| 2024-11-25 | 12.57 | $12.83 | 353802 |
| 2024-11-22 | 12.49 | $13.86 | 190900 |
| 2024-11-21 | 12.30 | $13.76 | 287300 |
| 2024-11-20 | 12.11 | $13.15 | 268500 |
| 2024-11-19 | 11.97 | $13.01 | 110800 |
| 2024-11-18 | 11.84 | $12.80 | 218744 |
| 2024-11-15 | 11.72 | $12.86 | 148000 |
| 2024-11-14 | 11.59 | $12.79 | 198500 |
| 2024-11-13 | 11.47 | $12.49 | 196038 |
| 2024-11-12 | 11.37 | $12.35 | 210800 |
| 2024-11-11 | 11.28 | $12.19 | 210500 |
| 2024-11-08 | 11.21 | $11.58 | 163800 |
| 2024-11-07 | 11.19 | $10.99 | 81145 |
| 2024-11-06 | 11.24 | $10.91 | 111968 |
| 2024-11-05 | 11.30 | $10.49 | 140600 |
| 2024-11-04 | 11.40 | $10.56 | 102642 |
| 2024-11-01 | 11.50 | $10.74 | 87300 |
| 2024-10-31 | 11.58 | $10.77 | 216317 |
| 2024-10-30 | 11.67 | $11.46 | 60532 |
| 2024-10-29 | 11.70 | $11.30 | 147200 |
| 2024-10-28 | 11.74 | $11.59 | 135545 |
| 2024-10-25 | 11.76 | $11.72 | 85100 |
| 2024-10-24 | 11.77 | $11.63 | 64100 |
| 2024-10-23 | 11.78 | $11.72 | 141026 |
| 2024-10-22 | 11.78 | $11.67 | 51300 |
| 2024-10-21 | 11.79 | $11.61 | 122200 |
| 2024-10-18 | 11.81 | $11.82 | 86700 |
| 2024-10-17 | 11.80 | $12.00 | 74400 |
| 2024-10-16 | 11.77 | $11.78 | 161770 |
| 2024-10-15 | 11.77 | $11.82 | 120038 |
| 2024-10-14 | 11.76 | $12.36 | 158900 |
| 2024-10-11 | 11.69 | $12.11 | 152548 |
| 2024-10-10 | 11.65 | $11.38 | 275600 |
| 2024-10-09 | 11.67 | $11.38 | 157200 |
| 2024-10-08 | 11.69 | $11.48 | 161072 |
| 2024-10-07 | 11.70 | $11.64 | 195200 |
| 2024-10-04 | 11.70 | $11.83 | 103300 |
| 2024-10-03 | 11.67 | $11.99 | 257109 |
| 2024-10-02 | 11.62 | $11.87 | 180245 |
| 2024-10-01 | 11.57 | $11.80 | 151201 |
| 2024-09-30 | 11.53 | $11.89 | 133700 |
| 2024-09-27 | 11.48 | $11.91 | 99400 |
| 2024-09-26 | 11.42 | $11.46 | 120708 |
| 2024-09-25 | 11.40 | $11.53 | 52911 |
| 2024-09-24 | 11.37 | $11.75 | 76400 |
| 2024-09-23 | 11.32 | $11.38 | 100302 |
| 2024-09-20 | 11.30 | $11.13 | 80005 |
| 2024-09-19 | 11.31 | $11.78 | 82500 |
| 2024-09-18 | 11.25 | $11.84 | 84300 |
| 2024-09-17 | 11.18 | $11.71 | 74575 |
| 2024-09-16 | 11.12 | $11.66 | 119758 |
| 2024-09-13 | 11.06 | $11.39 | 60900 |
| 2024-09-12 | 11.02 | $11.24 | 79319 |
| 2024-09-11 | 11.01 | $11.02 | 76933 |
| 2024-09-10 | 11.01 | $11.03 | 83400 |
| 2024-09-09 | 11.01 | $11.01 | 69700 |
| 2024-09-06 | 11.02 | $11.08 | 89002 |
| 2024-09-05 | 11.02 | $10.97 | 123356 |
| 2024-09-04 | 11.02 | $10.60 | 156414 |
| 2024-09-03 | 11.06 | $10.61 | 144041 |
| 2024-08-30 | 11.10 | $11.15 | 132925 |
| 2024-08-29 | 11.09 | $11.26 | 161900 |
| 2024-08-28 | 11.07 | $11.21 | 117400 |
| 2024-08-27 | 11.05 | $11.19 | 99434 |
| 2024-08-26 | 11.03 | $11.30 | 88500 |
| 2024-08-23 | 11.00 | $10.92 | 54300 |
| 2024-08-22 | 11.01 | $10.62 | 79148 |
| 2024-08-21 | 11.05 | $10.83 | 100038 |
| 2024-08-20 | 11.08 | $11.08 | 80810 |
| 2024-08-19 | 11.08 | $11.22 | 66600 |
| 2024-08-16 | 11.07 | $11.20 | 66500 |
| 2024-08-15 | 11.06 | $11.49 | 86600 |
| 2024-08-14 | 11.02 | $11.40 | 122152 |
| 2024-08-13 | 10.99 | $11.29 | 159816 |
| 2024-08-12 | 10.98 | $10.74 | 60200 |
| 2024-08-09 | 11.02 | $10.98 | 92908 |
| 2024-08-08 | 11.04 | $10.80 | 47400 |
| 2024-08-07 | 11.09 | $10.69 | 101240 |
| 2024-08-06 | 11.16 | $10.71 | 111100 |
| 2024-08-05 | 11.22 | $10.50 | 200700 |
| 2024-08-02 | 11.31 | $10.92 | 154339 |
| 2024-08-01 | 11.35 | $11.01 | 155550 |
| 2024-07-31 | 11.39 | $11.34 | 71306 |
| 2024-07-30 | 11.40 | $11.11 | 65936 |
| 2024-07-29 | 11.43 | $11.16 | 106100 |
| 2024-07-26 | 11.45 | $11.39 | 63200 |
| 2024-07-25 | 11.45 | $11.71 | 158008 |
| 2024-07-24 | 11.42 | $11.17 | 106232 |
| 2024-07-23 | 11.43 | $10.99 | 115600 |
| 2024-07-22 | 11.47 | $11.07 | 155100 |
| 2024-07-19 | 11.50 | $11.15 | 73300 |
| 2024-07-18 | 11.52 | $11.56 | 71030 |
| 2024-07-17 | 11.49 | $12.01 | 65145 |
| 2024-07-16 | 11.42 | $11.74 | 53100 |
| 2024-07-15 | 11.38 | $11.93 | 91500 |
| 2024-07-12 | 11.31 | $11.83 | 119200 |
| 2024-07-11 | 11.26 | $12.00 | 93400 |
| 2024-07-10 | 11.20 | $11.78 | 119083 |
| 2024-07-09 | 11.16 | $11.42 | 136246 |
| 2024-07-08 | 11.15 | $10.93 | 118419 |
| 2024-07-05 | 11.20 | $10.78 | 108853 |
| 2024-07-03 | 11.27 | $11.16 | 64800 |
| 2024-07-02 | 11.31 | $11.21 | 71394 |
| 2024-07-01 | 11.34 | $11.05 | 75370 |
| 2024-06-28 | 11.40 | $11.26 | 69543 |
| 2024-06-27 | 11.44 | $11.21 | 93600 |
| 2024-06-26 | 11.49 | $10.98 | 84673 |
| 2024-06-25 | 11.57 | $11.14 | 87800 |
| 2024-06-24 | 11.64 | $11.15 | 157700 |
| 2024-06-21 | 11.72 | $10.75 | 80600 |
| 2024-06-20 | 11.84 | $11.11 | 90400 |
| 2024-06-18 | 11.94 | $10.81 | 217444 |
| 2024-06-17 | 12.09 | $11.00 | 290000 |
| 2024-06-14 | 12.23 | $11.55 | 166418 |
| 2024-06-13 | 12.32 | $12.13 | 253800 |
| 2024-06-12 | 12.36 | $12.66 | 83828 |
| 2024-06-11 | 12.35 | $12.46 | 103078 |
| 2024-06-10 | 12.36 | $12.28 | 106500 |
| 2024-06-07 | 12.39 | $11.98 | 92300 |
| 2024-06-06 | 12.45 | $12.19 | 95300 |
| 2024-06-05 | 12.49 | $11.98 | 69500 |
| 2024-06-04 | 12.55 | $11.85 | 85200 |
| 2024-06-03 | 12.63 | $12.05 | 192442 |
| 2024-05-31 | 12.68 | $12.19 | 112137 |
| 2024-05-30 | 12.72 | $12.29 | 73242 |
| 2024-05-29 | 12.74 | $12.12 | 67643 |
| 2024-05-28 | 12.78 | $12.63 | 249106 |
| 2024-05-24 | 12.77 | $12.54 | 64000 |
| 2024-05-23 | 12.76 | $12.61 | 196700 |
| 2024-05-22 | 12.74 | $13.09 | 115000 |
| 2024-05-21 | 12.68 | $13.37 | 222709 |
| 2024-05-20 | 12.58 | $13.46 | 141919 |
| 2024-05-17 | 12.47 | $13.26 | 129541 |
| 2024-05-16 | 12.37 | $12.93 | 83500 |
| 2024-05-15 | 12.29 | $13.03 | 113331 |
| 2024-05-14 | 12.20 | $12.82 | 121215 |
| 2024-05-13 | 12.13 | $13.09 | 164527 |
| 2024-05-10 | 12.02 | $12.42 | 196028 |
| 2024-05-09 | 11.97 | $12.41 | 64900 |
| 2024-05-08 | 11.93 | $12.35 | 70500 |
| 2024-05-07 | 11.89 | $12.17 | 110400 |
| 2024-05-06 | 11.88 | $11.83 | 62327 |
| 2024-05-03 | 11.89 | $11.70 | 56708 |
| 2024-05-02 | 11.93 | $11.57 | 38700 |
| 2024-05-01 | 11.99 | $11.46 | 77200 |
| 2024-04-30 | 12.06 | $11.50 | 128622 |
| 2024-04-29 | 12.13 | $12.06 | 103900 |
| 2024-04-26 | 12.15 | $12.20 | 69708 |
| 2024-04-25 | 12.16 | $12.01 | 266700 |
| 2024-04-24 | 12.18 | $12.32 | 77913 |
| 2024-04-23 | 12.18 | $12.50 | 188200 |
| 2024-04-22 | 12.16 | $11.75 | 284142 |
| 2024-04-19 | 12.22 | $12.15 | 255904 |
| 2024-04-18 | 12.24 | $11.58 | 117300 |
| 2024-04-17 | 12.34 | $11.54 | 102513 |
| 2024-04-16 | 12.45 | $11.84 | 68800 |
| 2024-04-15 | 12.55 | $11.97 | 91523 |
| 2024-04-12 | 12.63 | $12.18 | 179100 |
| 2024-04-11 | 12.70 | $12.36 | 206104 |
| 2024-04-10 | 12.76 | $12.52 | 193731 |
| 2024-04-09 | 12.79 | $12.64 | 95200 |
| 2024-04-08 | 12.81 | $12.72 | 56900 |
| 2024-04-05 | 12.82 | $12.90 | 113402 |
| 2024-04-04 | 12.80 | $12.90 | 132722 |
| 2024-04-03 | 12.78 | $12.49 | 90021 |
| 2024-04-02 | 12.79 | $12.42 | 150634 |
| 2024-04-01 | 12.81 | $12.41 | 145756 |
| 2024-03-28 | 12.83 | $12.10 | 205044 |
| 2024-03-27 | 12.89 | $12.12 | 223713 |
| 2024-03-26 | 12.95 | $12.38 | 149700 |
| 2024-03-25 | 12.99 | $12.81 | 247054 |
| 2024-03-22 | 12.99 | $13.35 | 93889 |
| 2024-03-21 | 12.94 | $13.86 | 114300 |
| 2024-03-20 | 12.84 | $14.34 | 86843 |
| 2024-03-19 | 12.68 | $14.34 | 172300 |
| 2024-03-18 | 12.53 | $13.81 | 231888 |
| 2024-03-15 | 12.42 | $12.87 | 86551 |
| 2024-03-14 | 12.41 | $12.87 | 137022 |
| 2024-03-13 | 12.39 | $12.30 | 105136 |
| 2024-03-12 | 12.44 | $12.08 | 82227 |
| 2024-03-11 | 12.52 | $11.75 | 89538 |
| 2024-03-08 | 12.64 | $11.82 | 110800 |
| 2024-03-07 | 12.75 | $11.55 | 127020 |
| 2024-03-06 | 12.91 | $11.71 | 251081 |
| 2024-03-05 | 13.05 | $12.04 | 322738 |
| 2024-03-04 | 13.18 | $11.16 | 691416 |
| 2024-03-01 | 13.41 | $13.37 | 86929 |
| 2024-02-29 | 13.43 | $13.57 | 65310 |
| 2024-02-28 | 13.43 | $13.45 | 83020 |
| 2024-02-27 | 13.45 | $13.19 | 59347 |
| 2024-02-26 | 13.50 | $13.08 | 105441 |
| 2024-02-23 | 13.57 | $13.07 | 165222 |
| 2024-02-22 | 13.66 | $13.12 | 272323 |
| 2024-02-21 | 13.75 | $13.26 | 96214 |
| 2024-02-20 | 13.83 | $13.73 | 115700 |
| 2024-02-16 | 13.88 | $13.63 | 71629 |
| 2024-02-15 | 13.95 | $13.77 | 123600 |
| 2024-02-14 | 14.01 | $13.29 | 56216 |
| 2024-02-13 | 14.12 | $13.49 | 66827 |
| 2024-02-12 | 14.21 | $13.90 | 141123 |
| 2024-02-09 | 14.26 | $13.33 | 134300 |
| 2024-02-08 | 14.38 | $13.23 | 107305 |
| 2024-02-07 | 14.50 | $13.74 | 215360 |
| 2024-02-06 | 14.58 | $13.86 | 81148 |
| 2024-02-05 | 14.65 | $14.04 | 220753 |
| 2024-02-02 | 14.70 | $14.49 | 94700 |
| 2024-02-01 | 14.70 | $14.14 | 81208 |
| 2024-01-31 | 14.74 | $14.29 | 200200 |
| 2024-01-30 | 14.77 | $14.67 | 87482 |
| 2024-01-29 | 14.75 | $14.50 | 166600 |
| 2024-01-26 | 14.75 | $15.01 | 92403 |
| 2024-01-25 | 14.69 | $15.34 | 101700 |
| 2024-01-24 | 14.60 | $15.65 | 74900 |
| 2024-01-23 | 14.48 | $15.54 | 160662 |
| 2024-01-22 | 14.36 | $15.34 | 178600 |
| 2024-01-19 | 14.26 | $14.65 | 276454 |
| 2024-01-18 | 14.23 | $15.09 | 223400 |
| 2024-01-17 | 14.15 | $14.22 | 118394 |
| 2024-01-16 | 14.16 | $14.29 | 142727 |
| 2024-01-12 | 14.17 | $14.17 | 152000 |
| 2024-01-11 | 14.20 | $13.97 | 124500 |
| 2024-01-10 | 14.25 | $13.83 | 113338 |
| 2024-01-09 | 14.31 | $14.03 | 73021 |
| 2024-01-08 | 14.37 | $14.14 | 102000 |
| 2024-01-05 | 14.41 | $14.04 | 153700 |
| 2024-01-04 | 14.48 | $13.99 | 130100 |
| 2024-01-03 | 14.56 | $14.25 | 93600 |
| 2024-01-02 | 14.62 | $14.07 | 119733 |
| 2023-12-29 | 14.71 | $13.96 | 300127 |
| 2023-12-28 | 14.83 | $14.08 | 260200 |
| 2023-12-27 | 14.95 | $14.10 | 272652 |
| 2023-12-26 | 15.09 | $14.80 | 180200 |
| 2023-12-22 | 15.17 | $14.71 | 176940 |
| 2023-12-21 | 15.28 | $14.42 | 148932 |
| 2023-12-20 | 15.43 | $14.60 | 122645 |
| 2023-12-19 | 15.58 | $14.99 | 118602 |
| 2023-12-18 | 15.70 | $15.08 | 133700 |
| 2023-12-15 | 15.84 | $15.44 | 112800 |
| 2023-12-14 | 15.96 | $15.32 | 169700 |
| 2023-12-13 | 16.10 | $14.72 | 466931 |
| 2023-12-12 | 16.32 | $14.80 | 225100 |
| 2023-12-11 | 16.54 | $15.08 | 164644 |
| 2023-12-08 | 16.75 | $15.26 | 111747 |
| 2023-12-07 | 16.95 | $15.11 | 116700 |
| 2023-12-06 | 17.17 | $15.32 | 324625 |
| 2023-12-05 | 17.38 | $15.93 | 102939 |
| 2023-12-04 | 17.55 | $16.53 | 102800 |
| 2023-12-01 | 17.67 | $17.02 | 123637 |
| 2023-11-30 | 17.75 | $16.85 | 110249 |
| 2023-11-29 | 17.86 | $16.87 | 125813 |
| 2023-11-28 | 17.98 | $17.31 | 106600 |
| 2023-11-27 | 18.08 | $17.77 | 97428 |
| 2023-11-24 | 18.14 | $18.32 | 45520 |
| 2023-11-22 | 18.16 | $17.86 | 59201 |
| 2023-11-21 | 18.23 | $17.85 | 72700 |
| 2023-11-20 | 18.31 | $18.27 | 68100 |
| 2023-11-17 | 18.36 | $18.76 | 152626 |
| 2023-11-16 | 18.38 | $18.24 | 112900 |
| 2023-11-15 | 18.46 | $18.11 | 323000 |
| 2023-11-14 | 18.56 | $18.85 | 144206 |
| 2023-11-13 | 18.60 | $18.20 | 108517 |
| 2023-11-10 | 18.72 | $17.38 | 383209 |
| 2023-11-09 | 18.93 | $16.10 | 281522 |
| 2023-11-08 | 19.28 | $17.00 | 219718 |
| 2023-11-07 | 19.57 | $17.62 | 170200 |
| 2023-11-06 | 19.81 | $18.06 | 217600 |
| 2023-11-03 | 20.03 | $19.02 | 189300 |
| 2023-11-02 | 20.15 | $19.42 | 83897 |
| 2023-11-01 | 20.25 | $19.38 | 53104 |
| 2023-10-31 | 20.34 | $19.85 | 79600 |
| 2023-10-30 | 20.40 | $19.90 | 96635 |
| 2023-10-27 | 20.45 | $20.07 | 47600 |
| 2023-10-26 | 20.49 | $20.21 | 62724 |
| 2023-10-25 | 20.53 | $20.05 | 57200 |
| 2023-10-24 | 20.59 | $20.13 | 56490 |
| 2023-10-23 | 20.64 | $19.96 | 101447 |
| 2023-10-20 | 20.73 | $20.55 | 94613 |
| 2023-10-19 | 20.76 | $21.25 | 71001 |
| 2023-10-18 | 20.72 | $20.51 | 174600 |
| 2023-10-17 | 20.77 | $21.11 | 70612 |
| 2023-10-16 | 20.76 | $20.78 | 88700 |
| 2023-10-13 | 20.78 | $21.04 | 75300 |
| 2023-10-12 | 20.79 | $20.57 | 66100 |
| 2023-10-11 | 20.84 | $20.73 | 39000 |
| 2023-10-10 | 20.88 | $20.88 | 51244 |
| 2023-10-09 | 20.91 | $20.70 | 73000 |
| 2023-10-06 | 20.96 | $20.34 | 81600 |
| 2023-10-05 | 21.04 | $19.73 | 107200 |
| 2023-10-04 | 21.19 | $19.52 | 181105 |
| 2023-10-03 | 21.37 | $20.26 | 103347 |
| 2023-10-02 | 21.48 | $20.78 | 126820 |
| 2023-09-29 | 21.55 | $21.25 | 81835 |
| 2023-09-28 | 21.57 | $21.45 | 79338 |
| 2023-09-27 | 21.56 | $21.80 | 91741 |
| 2023-09-26 | 21.52 | $21.37 | 81700 |
| 2023-09-25 | 21.51 | $21.85 | 74818 |
| 2023-09-22 | 21.44 | $21.72 | 64700 |
| 2023-09-21 | 21.38 | $21.58 | 94934 |
| 2023-09-20 | 21.33 | $21.83 | 119702 |
| 2023-09-19 | 21.25 | $21.85 | 144042 |
| 2023-09-18 | 21.18 | $22.32 | 144340 |
| 2023-09-15 | 21.06 | $21.21 | 198178 |
| 2023-09-14 | 21.06 | $21.52 | 154308 |
| 2023-09-13 | 21.03 | $21.06 | 76100 |
| 2023-09-12 | 21.06 | $21.29 | 90319 |
| 2023-09-11 | 21.08 | $20.79 | 116628 |
| 2023-09-08 | 21.16 | $21.44 | 91000 |
| 2023-09-07 | 21.19 | $21.39 | 64804 |
| 2023-09-06 | 21.23 | $21.15 | 96616 |
| 2023-09-05 | 21.31 | $21.40 | 111304 |
| 2023-09-01 | 21.37 | $21.14 | 234783 |
| 2023-08-31 | 21.48 | $20.49 | 74913 |
| 2023-08-30 | 21.65 | $20.60 | 94039 |
| 2023-08-29 | 21.84 | $20.72 | 138634 |
| 2023-08-28 | 22.02 | $19.82 | 206800 |
| 2023-08-25 | 22.31 | $19.78 | 169443 |
| 2023-08-24 | 22.63 | $19.87 | 267006 |
| 2023-08-23 | 22.95 | $21.22 | 380257 |
| 2023-08-22 | 23.16 | $21.77 | 210526 |
| 2023-08-21 | 23.32 | $22.13 | 250267 |
| 2023-08-18 | 23.45 | $23.14 | 117537 |
| 2023-08-17 | 23.48 | $22.89 | 80275 |
| 2023-08-16 | 23.54 | $23.11 | 95500 |
| 2023-08-15 | 23.59 | $23.05 | 146000 |
| 2023-08-14 | 23.65 | $23.71 | 88700 |
| 2023-08-11 | 23.64 | $23.71 | 123141 |
| 2023-08-10 | 23.65 | $23.53 | 74500 |
| 2023-08-09 | 23.67 | $23.86 | 87039 |
| 2023-08-08 | 23.68 | $23.45 | 75053 |
| 2023-08-07 | 23.73 | $23.67 | 83700 |
| 2023-08-04 | 23.76 | $23.73 | 76104 |
| 2023-08-03 | 23.79 | $23.66 | 78590 |
| 2023-08-02 | 23.83 | $23.35 | 81731 |
| 2023-08-01 | 23.90 | $23.86 | 78800 |
| 2023-07-31 | 23.93 | $24.15 | 109136 |
| 2023-07-28 | 23.94 | $24.02 | 157817 |
| 2023-07-27 | 23.97 | $23.58 | 157326 |
| 2023-07-26 | 24.04 | $23.05 | 82531 |
| 2023-07-25 | 24.16 | $23.01 | 120198 |
| 2023-07-24 | 24.29 | $23.18 | 215983 |
| 2023-07-21 | 24.40 | $23.43 | 101300 |
| 2023-07-20 | 24.48 | $23.67 | 89019 |
| 2023-07-19 | 24.55 | $24.14 | 74126 |
| 2023-07-18 | 24.56 | $24.39 | 86102 |
| 2023-07-17 | 24.56 | $24.42 | 154450 |
| 2023-07-14 | 24.55 | $24.53 | 187805 |
| 2023-07-13 | 24.53 | $25.29 | 82431 |
| 2023-07-12 | 24.43 | $25.17 | 150622 |
| 2023-07-11 | 24.33 | $24.82 | 76401 |
| 2023-07-10 | 24.26 | $24.87 | 104377 |
| 2023-07-07 | 24.19 | $24.46 | 74205 |
| 2023-07-06 | 24.15 | $24.10 | 128900 |
| 2023-07-05 | 24.15 | $24.43 | 130500 |
| 2023-07-03 | 24.11 | $25.25 | 58100 |
| 2023-06-30 | 24.00 | $24.93 | 117022 |
| 2023-06-29 | 23.91 | $25.05 | 145100 |
| 2023-06-28 | 23.82 | $24.32 | 151039 |
| 2023-06-27 | 23.79 | $23.21 | 79636 |
| 2023-06-26 | 23.88 | $23.39 | 80428 |
| 2023-06-23 | 23.96 | $22.58 | 95600 |
| 2023-06-22 | 24.13 | $23.53 | 123500 |
| 2023-06-21 | 24.21 | $23.74 | 74711 |
| 2023-06-20 | 24.28 | $23.79 | 161804 |
| 2023-06-16 | 24.34 | $24.57 | 109351 |
| 2023-06-15 | 24.33 | $24.61 | 138197 |
| 2023-06-14 | 24.31 | $23.96 | 83160 |
| 2023-06-13 | 24.36 | $23.73 | 84715 |
| 2023-06-12 | 24.43 | $23.71 | 142125 |
| 2023-06-09 | 24.50 | $23.96 | 83000 |
| 2023-06-08 | 24.55 | $24.47 | 72692 |
| 2023-06-07 | 24.55 | $24.49 | 96700 |
| 2023-06-06 | 24.56 | $23.75 | 103300 |
| 2023-06-05 | 24.63 | $24.15 | 154515 |
| 2023-06-02 | 24.68 | $24.85 | 225641 |
| 2023-06-01 | 24.65 | $25.18 | 87519 |
| 2023-05-31 | 24.57 | $24.64 | 90444 |
| 2023-05-30 | 24.54 | $25.02 | 122963 |
| 2023-05-26 | 24.47 | $24.49 | 97300 |
| 2023-05-25 | 24.45 | $25.06 | 98320 |
| 2023-05-24 | 24.36 | $24.85 | 79800 |
| 2023-05-23 | 24.29 | $24.89 | 91800 |
| 2023-05-22 | 24.21 | $24.84 | 95807 |
| 2023-05-19 | 24.13 | $24.20 | 112109 |
| 2023-05-18 | 24.13 | $24.18 | 94912 |
| 2023-05-17 | 24.14 | $24.55 | 118600 |
| 2023-05-16 | 24.12 | $23.52 | 90800 |
| 2023-05-15 | 24.22 | $24.17 | 78600 |
| 2023-05-12 | 24.27 | $23.99 | 75800 |
| 2023-05-11 | 24.34 | $24.39 | 83800 |
| 2023-05-10 | 24.37 | $24.90 | 109100 |
| 2023-05-09 | 24.37 | $24.95 | 80426 |
| 2023-05-08 | 24.37 | $24.67 | 175266 |
| 2023-05-05 | 24.40 | $24.62 | 101705 |
| 2023-05-04 | 24.45 | $23.46 | 85140 |
| 2023-05-03 | 24.63 | $22.71 | 157141 |
| 2023-05-02 | 24.89 | $23.24 | 141100 |
| 2023-05-01 | 25.13 | $23.85 | 140200 |
| 2023-04-28 | 25.31 | $23.94 | 132270 |
| 2023-04-27 | 25.48 | $23.17 | 131627 |
| 2023-04-26 | 25.73 | $23.13 | 228136 |
| 2023-04-25 | 25.99 | $23.90 | 295700 |
| 2023-04-24 | 26.17 | $25.39 | 680337 |
| 2023-04-21 | 26.20 | $26.92 | 116600 |
| 2023-04-20 | 26.07 | $26.39 | 101857 |
| 2023-04-19 | 25.98 | $26.42 | 91847 |
| 2023-04-18 | 25.87 | $26.64 | 204000 |
| 2023-04-17 | 25.72 | $26.55 | 167700 |
| 2023-04-14 | 25.56 | $25.13 | 145014 |
| 2023-04-13 | 25.52 | $25.60 | 128900 |
| 2023-04-12 | 25.42 | $26.18 | 206500 |
| 2023-04-11 | 25.25 | $26.45 | 186641 |
| 2023-04-10 | 25.04 | $27.26 | 485100 |
| 2023-04-06 | 24.73 | $26.41 | 286172 |
| 2023-04-05 | 24.49 | $26.86 | 232668 |
| 2023-04-04 | 24.20 | $26.95 | 277955 |
| 2023-04-03 | 23.89 | $26.76 | 550760 |
| 2023-03-31 | 23.59 | $24.40 | 109000 |
| 2023-03-30 | 23.51 | $24.41 | 110800 |
| 2023-03-29 | 23.44 | $23.89 | 163900 |
| 2023-03-28 | 23.43 | $24.21 | 177943 |
| 2023-03-27 | 23.39 | $23.82 | 126300 |
| 2023-03-24 | 23.39 | $23.51 | 199227 |
| 2023-03-23 | 23.42 | $23.42 | 149912 |
| 2023-03-22 | 23.47 | $22.98 | 115241 |
| 2023-03-21 | 23.56 | $23.30 | 166800 |
| 2023-03-20 | 23.62 | $23.35 | 162400 |
| 2023-03-17 | 23.68 | $22.83 | 164900 |
| 2023-03-16 | 23.80 | $22.27 | 129974 |
| 2023-03-15 | 23.98 | $21.56 | 276955 |
| 2023-03-14 | 24.25 | $22.96 | 139900 |
| 2023-03-13 | 24.39 | $23.04 | 153106 |
| 2023-03-10 | 24.54 | $23.59 | 179205 |
| 2023-03-09 | 24.63 | $24.59 | 82900 |
| 2023-03-08 | 24.63 | $24.42 | 57436 |
| 2023-03-07 | 24.64 | $24.30 | 71708 |
| 2023-03-06 | 24.66 | $24.78 | 83000 |
| 2023-03-03 | 24.63 | $25.23 | 98000 |
| 2023-03-02 | 24.54 | $25.36 | 84500 |
| 2023-03-01 | 24.44 | $25.20 | 155600 |
| 2023-02-28 | 24.34 | $24.98 | 74508 |
| 2023-02-27 | 24.25 | $24.96 | 87716 |
| 2023-02-24 | 24.16 | $24.50 | 78140 |
| 2023-02-23 | 24.12 | $23.99 | 73000 |
| 2023-02-22 | 24.13 | $23.12 | 99100 |
| 2023-02-21 | 24.23 | $23.65 | 131400 |
| 2023-02-17 | 24.29 | $24.03 | 130931 |
| 2023-02-16 | 24.32 | $25.00 | 95203 |
| 2023-02-15 | 24.26 | $24.75 | 80900 |
| 2023-02-14 | 24.22 | $25.06 | 100622 |
| 2023-02-13 | 24.15 | $24.77 | 106200 |
| 2023-02-10 | 24.10 | $25.01 | 218425 |
| 2023-02-09 | 24.03 | $23.73 | 108500 |
| 2023-02-08 | 24.06 | $24.09 | 142100 |
| 2023-02-07 | 24.05 | $24.62 | 125100 |
| 2023-02-06 | 23.98 | $23.45 | 115258 |
| 2023-02-03 | 24.00 | $23.50 | 110739 |
| 2023-02-02 | 24.01 | $23.00 | 156000 |
| 2023-02-01 | 24.05 | $23.45 | 91600 |
| 2023-01-31 | 24.05 | $23.54 | 99673 |
| 2023-01-30 | 24.05 | $23.25 | 141600 |
| 2023-01-27 | 24.08 | $23.58 | 262021 |
| 2023-01-26 | 24.08 | $25.12 | 199402 |
| 2023-01-25 | 23.92 | $25.60 | 164443 |
| 2023-01-24 | 23.72 | $25.29 | 185603 |
| 2023-01-23 | 23.54 | $24.85 | 465934 |
| 2023-01-20 | 23.39 | $24.99 | 597100 |
| 2023-01-19 | 23.21 | $25.25 | 294500 |
| 2023-01-18 | 22.99 | $24.57 | 373529 |
| 2023-01-17 | 22.83 | $24.60 | 199731 |
| 2023-01-13 | 22.65 | $24.21 | 211100 |
| 2023-01-12 | 22.51 | $23.06 | 167613 |
| 2023-01-11 | 22.47 | $22.32 | 148100 |
| 2023-01-10 | 22.50 | $21.41 | 212600 |
| 2023-01-09 | 22.62 | $21.82 | 188426 |
| 2023-01-06 | 22.70 | $20.83 | 271249 |
| 2023-01-05 | 22.87 | $20.21 | 566377 |
| 2023-01-04 | 23.11 | $21.72 | 283310 |
| 2023-01-03 | 23.19 | $22.44 | 721400 |
| 2022-12-30 | 23.21 | $25.20 | 433711 |
| 2022-12-29 | 22.94 | $23.98 | 205514 |
| 2022-12-28 | 22.76 | $23.70 | 312000 |
| 2022-12-27 | 22.60 | $24.37 | 340845 |
| 2022-12-23 | 22.35 | $24.74 | 465902 |
| 2022-12-22 | 22.05 | $22.83 | 162123 |
| 2022-12-21 | 21.92 | $23.34 | 363538 |
| 2022-12-20 | 21.73 | $22.19 | 176630 |
| 2022-12-19 | 21.63 | $21.59 | 373200 |
| 2022-12-16 | 21.58 | $22.50 | 244925 |
| 2022-12-15 | 21.44 | $22.48 | 232100 |
| 2022-12-14 | 21.30 | $22.85 | 700200 |
| 2022-12-13 | 21.12 | $22.41 | 136527 |
| 2022-12-12 | 20.98 | $22.19 | 384648 |
| 2022-12-09 | 20.86 | $21.50 | 207700 |
| 2022-12-08 | 20.80 | $21.72 | 386908 |
| 2022-12-07 | 20.71 | $21.23 | 342200 |
| 2022-12-06 | 20.68 | $20.93 | 246375 |
| 2022-12-05 | 20.68 | $20.88 | 221629 |
| 2022-12-02 | 20.68 | $20.91 | 152844 |
| 2022-12-01 | 20.69 | $20.57 | 135236 |
| 2022-11-30 | 20.73 | $20.36 | 98741 |
| 2022-11-29 | 20.79 | $20.22 | 102900 |
| 2022-11-28 | 20.87 | $20.15 | 268143 |
| 2022-11-25 | 20.96 | $20.92 | 183418 |
| 2022-11-23 | 20.97 | $20.06 | 176613 |
| 2022-11-22 | 21.07 | $20.07 | 163926 |
| 2022-11-21 | 21.17 | $19.96 | 385100 |
| 2022-11-18 | 21.27 | $19.38 | 1.7M |
| 2022-11-17 | 21.43 | $21.91 | 261300 |
| 2022-11-16 | 21.32 | $22.09 | 210515 |
| 2022-11-15 | 21.18 | $21.89 | 340100 |
| 2022-11-14 | 21.04 | $21.83 | 481419 |
| 2022-11-11 | 20.89 | $21.28 | 129200 |
| 2022-11-10 | 20.77 | $20.99 | 198100 |
| 2022-11-09 | 20.66 | $21.02 | 272727 |
| 2022-11-08 | 20.54 | $22.13 | 350300 |
| 2022-11-07 | 20.29 | $21.32 | 258527 |
| 2022-11-04 | 20.09 | $21.58 | 173980 |
| 2022-11-03 | 19.86 | $21.58 | 163615 |
| 2022-11-02 | 19.61 | $21.21 | 252600 |
| 2022-11-01 | 19.38 | $21.10 | 247600 |
| 2022-10-31 | 19.15 | $20.68 | 316915 |
| 2022-10-28 | 18.93 | $20.59 | 247000 |
| 2022-10-27 | 18.71 | $20.71 | 573400 |
| 2022-10-26 | 18.45 | $20.92 | 872765 |
| 2022-10-25 | 18.15 | $19.48 | 270400 |
| 2022-10-24 | 17.96 | $18.91 | 324800 |
| 2022-10-21 | 17.81 | $18.66 | 215014 |
| 2022-10-20 | 17.68 | $18.37 | 148313 |
| 2022-10-19 | 17.56 | $18.16 | 150612 |
| 2022-10-18 | 17.45 | $17.73 | 133200 |
| 2022-10-17 | 17.38 | $17.62 | 171944 |
| 2022-10-14 | 17.32 | $17.65 | 79800 |
| 2022-10-13 | 17.25 | $18.42 | 117014 |
| 2022-10-12 | 17.11 | $17.54 | 79245 |
| 2022-10-11 | 17.05 | $17.46 | 157900 |
| 2022-10-10 | 16.99 | $17.85 | 134941 |
| 2022-10-07 | 16.90 | $18.32 | 257100 |
| 2022-10-06 | 16.75 | $18.07 | 325215 |
| 2022-10-05 | 16.62 | $17.37 | 221600 |
| 2022-10-04 | 16.56 | $17.71 | 236342 |
| 2022-10-03 | 16.47 | $17.34 | 131838 |
| 2022-09-30 | 16.41 | $16.33 | 80936 |
| 2022-09-29 | 16.45 | $15.76 | 169933 |
| 2022-09-28 | 16.56 | $16.25 | 209412 |
| 2022-09-27 | 16.63 | $15.50 | 324318 |
| 2022-09-26 | 16.77 | $14.82 | 181613 |
| 2022-09-23 | 17.00 | $15.70 | 229100 |
| 2022-09-22 | 17.15 | $16.74 | 127719 |
| 2022-09-21 | 17.20 | $16.96 | 123200 |
| 2022-09-20 | 17.24 | $17.13 | 126118 |
| 2022-09-19 | 17.27 | $16.78 | 116700 |
| 2022-09-16 | 17.33 | $16.53 | 239300 |
| 2022-09-15 | 17.44 | $17.21 | 304932 |
| 2022-09-14 | 17.48 | $17.97 | 270607 |
| 2022-09-13 | 17.46 | $17.29 | 414031 |
| 2022-09-12 | 17.50 | $17.45 | 183812 |
| 2022-09-09 | 17.53 | $17.00 | 178710 |
| 2022-09-08 | 17.62 | $16.90 | 193700 |
| 2022-09-07 | 17.73 | $17.01 | 336432 |
| 2022-09-06 | 17.84 | $17.68 | 222222 |
| 2022-09-02 | 17.88 | $17.65 | 236500 |
| 2022-09-01 | 17.94 | $17.63 | 282600 |
| 2022-08-31 | 17.99 | $17.49 | 132328 |
| 2022-08-30 | 18.06 | $17.05 | 276539 |
| 2022-08-29 | 18.19 | $17.66 | 388200 |
| 2022-08-26 | 18.27 | $17.73 | 314300 |
| 2022-08-25 | 18.35 | $17.80 | 141921 |
| 2022-08-24 | 18.43 | $17.60 | 338176 |
| 2022-08-23 | 18.55 | $17.79 | 221700 |
| 2022-08-22 | 18.65 | $17.94 | 427200 |
| 2022-08-19 | 18.75 | $17.99 | 385300 |
| 2022-08-18 | 18.84 | $19.41 | 181800 |
| 2022-08-17 | 18.79 | $19.01 | 185500 |
| 2022-08-16 | 18.78 | $18.11 | 153800 |
| 2022-08-15 | 18.85 | $17.87 | 396546 |
| 2022-08-12 | 18.93 | $18.55 | 402225 |
| 2022-08-11 | 18.93 | $19.70 | 287345 |
| 2022-08-10 | 18.80 | $19.04 | 150100 |
| 2022-08-09 | 18.71 | $18.84 | 67700 |
| 2022-08-08 | 18.62 | $18.65 | 117211 |
| 2022-08-05 | 18.54 | $17.92 | 112846 |
| 2022-08-04 | 18.51 | $17.84 | 250300 |
| 2022-08-03 | 18.48 | $18.66 | 221000 |
| 2022-08-02 | 18.35 | $19.35 | 81311 |
| 2022-08-01 | 18.13 | $19.47 | 229911 |
| 2022-07-29 | 17.90 | $20.00 | 375400 |
| 2022-07-28 | 17.59 | $20.36 | 280200 |
| 2022-07-27 | 17.24 | $19.80 | 144005 |
| 2022-07-26 | 16.93 | $19.09 | 330431 |
| 2022-07-25 | 16.69 | $19.47 | 217359 |
| 2022-07-22 | 16.39 | $18.20 | 295800 |
| 2022-07-21 | 16.20 | $18.26 | 261225 |
| 2022-07-20 | 16.02 | $18.21 | 247505 |
| 2022-07-19 | 15.84 | $17.47 | 262718 |
| 2022-07-18 | 15.73 | $15.70 | 385200 |
| 2022-07-15 | 15.81 | $14.85 | 331001 |
| 2022-07-14 | 16.00 | $15.05 | 182726 |
| 2022-07-13 | 16.20 | $15.10 | 190600 |
| 2022-07-12 | 16.41 | $15.09 | 200100 |
| 2022-07-11 | 16.66 | $15.33 | 199800 |
| 2022-07-08 | 16.92 | $15.20 | 207700 |
| 2022-07-07 | 17.22 | $15.49 | 235003 |
| 2022-07-06 | 17.50 | $14.53 | 262500 |
| 2022-07-05 | 17.90 | $15.22 | 292857 |
| 2022-07-01 | 18.26 | $17.09 | 336700 |
| 2022-06-30 | 18.43 | $16.55 | 246513 |
| 2022-06-29 | 18.67 | $17.48 | 183000 |
| 2022-06-28 | 18.83 | $18.02 | 218700 |
| 2022-06-27 | 18.93 | $17.66 | 195619 |
| 2022-06-24 | 19.05 | $16.56 | 319906 |
| 2022-06-23 | 19.29 | $16.32 | 472873 |
| 2022-06-22 | 19.55 | $18.71 | 366700 |
| 2022-06-21 | 19.57 | $19.19 | 268341 |
| 2022-06-17 | 19.53 | $17.74 | 589720 |
| 2022-06-16 | 19.62 | $19.65 | 446144 |
| 2022-06-15 | 19.49 | $20.51 | 340100 |
| 2022-06-14 | 19.25 | $21.17 | 333640 |
| 2022-06-13 | 18.91 | $20.40 | 579800 |
| 2022-06-10 | 18.62 | $21.34 | 535000 |
| 2022-06-09 | 18.19 | $21.69 | 526101 |
| 2022-06-08 | 17.68 | $20.70 | 641811 |
| 2022-06-07 | 17.24 | $19.62 | 342589 |
| 2022-06-06 | 16.86 | $19.12 | 244000 |
| 2022-06-03 | 16.51 | $18.63 | 192113 |
| 2022-06-02 | 16.18 | $18.35 | 233100 |
| 2022-06-01 | 15.85 | $18.60 | 328248 |
| 2022-05-31 | 15.47 | $17.59 | 251544 |
| 2022-05-27 | 15.17 | $17.46 | 315210 |
| 2022-05-26 | 14.86 | $16.61 | 368900 |
| 2022-05-25 | 14.61 | $17.10 | 314518 |
| 2022-05-24 | 14.30 | $16.74 | 208109 |
| 2022-05-23 | 14.01 | $16.73 | 523046 |
| 2022-05-20 | 13.70 | $16.40 | 1.4M |
| 2022-05-19 | 13.41 | $14.00 | 154202 |
| 2022-05-18 | 13.34 | $13.88 | 256000 |
| 2022-05-17 | 13.29 | $13.98 | 589400 |
| 2022-05-16 | 13.22 | $13.52 | 213006 |
| 2022-05-13 | 13.20 | $13.14 | 191800 |
| 2022-05-12 | 13.22 | $12.80 | 250086 |
| 2022-05-11 | 13.26 | $13.10 | 143015 |
| 2022-05-10 | 13.28 | $12.97 | 144908 |
| 2022-05-09 | 13.29 | $12.94 | 524100 |
| 2022-05-06 | 13.31 | $13.43 | 174213 |
| 2022-05-05 | 13.27 | $13.47 | 227700 |
| 2022-05-04 | 13.23 | $13.79 | 286100 |
| 2022-05-03 | 13.14 | $13.06 | 71300 |
| 2022-05-02 | 13.13 | $12.95 | 147248 |
| 2022-04-29 | 13.12 | $13.12 | 130129 |
| 2022-04-28 | 13.09 | $13.48 | 253900 |
| 2022-04-27 | 13.03 | $13.39 | 168800 |
| 2022-04-26 | 12.98 | $13.24 | 257315 |
| 2022-04-25 | 12.94 | $13.18 | 154052 |
| 2022-04-22 | 12.92 | $13.32 | 261400 |
| 2022-04-21 | 12.88 | $13.59 | 273200 |
| 2022-04-20 | 12.83 | $13.86 | 294650 |
| 2022-04-19 | 12.74 | $13.71 | 196508 |
| 2022-04-18 | 12.66 | $13.64 | 215020 |
| 2022-04-14 | 12.58 | $12.87 | 120138 |
| 2022-04-13 | 12.58 | $12.41 | 99337 |
| 2022-04-12 | 12.63 | $12.19 | 206742 |
| 2022-04-11 | 12.69 | $11.50 | 234400 |
| 2022-04-08 | 12.82 | $12.00 | 101731 |
| 2022-04-07 | 12.90 | $12.12 | 211500 |
| 2022-04-06 | 12.98 | $12.00 | 226300 |
| 2022-04-05 | 13.07 | $12.50 | 180300 |
| 2022-04-04 | 13.12 | $12.61 | 228700 |
| 2022-04-01 | 13.16 | $12.85 | 179714 |
| 2022-03-31 | 13.17 | $12.51 | 312227 |
| 2022-03-30 | 13.23 | $13.26 | 78500 |
| 2022-03-29 | 13.21 | $13.48 | 390338 |
| 2022-03-28 | 13.17 | $13.65 | 234400 |
| 2022-03-25 | 13.11 | $14.34 | 255000 |
| 2022-03-24 | 12.99 | $14.18 | 257931 |
| 2022-03-23 | 12.87 | $13.72 | 249200 |
| 2022-03-22 | 12.79 | $12.95 | 250242 |
| 2022-03-21 | 12.78 | $13.10 | 371000 |
| 2022-03-18 | 12.75 | $12.87 | 347427 |
| 2022-03-17 | 12.73 | $13.22 | 221610 |
| 2022-03-16 | 12.69 | $12.09 | 173600 |
| 2022-03-15 | 12.76 | $11.82 | 400700 |
| 2022-03-14 | 12.86 | $12.19 | 420138 |
| 2022-03-11 | 12.94 | $12.41 | 196600 |
| 2022-03-10 | 13.01 | $12.72 | 145200 |
| 2022-03-09 | 13.04 | $12.70 | 396367 |
| 2022-03-08 | 13.08 | $13.16 | 600200 |
| 2022-03-07 | 13.08 | $12.94 | 530500 |
| 2022-03-04 | 13.11 | $13.42 | 223500 |
| 2022-03-03 | 13.08 | $13.26 | 205749 |
| 2022-03-02 | 13.07 | $13.33 | 348845 |
| 2022-03-01 | 13.05 | $13.25 | 335361 |
| 2022-02-28 | 13.03 | $13.39 | 359421 |
| 2022-02-25 | 13.00 | $13.00 | 177000 |
| 2022-02-24 | 13.00 | $12.76 | 186100 |
| 2022-02-23 | 13.03 | $12.97 | 304114 |
| 2022-02-22 | 13.04 | $12.29 | 348252 |
| 2022-02-18 | 13.10 | $12.01 | 760444 |
| 2022-02-17 | 13.20 | $11.57 | 1.4M |
| 2022-02-16 | 13.35 | $13.94 | 192300 |
| 2022-02-15 | 13.27 | $13.57 | 156529 |
| 2022-02-14 | 13.23 | $13.62 | 423609 |
| 2022-02-11 | 13.18 | $14.22 | 292565 |
| 2022-02-10 | 13.07 | $13.43 | 255500 |
| 2022-02-09 | 13.03 | $13.19 | 102728 |
| 2022-02-08 | 13.02 | $13.14 | 101135 |
| 2022-02-07 | 13.00 | $13.59 | 100619 |
| 2022-02-04 | 12.94 | $13.77 | 159000 |
| 2022-02-03 | 12.85 | $13.22 | 250000 |
| 2022-02-02 | 12.80 | $12.69 | 162739 |
| 2022-02-01 | 12.79 | $12.46 | 233600 |
| 2022-01-31 | 12.79 | $12.64 | 217600 |
| 2022-01-28 | 12.76 | $12.75 | 179600 |
| 2022-01-27 | 12.71 | $12.76 | 142800 |
| 2022-01-26 | 12.64 | $12.93 | 334644 |
| 2022-01-25 | 12.53 | $12.80 | 233434 |
| 2022-01-24 | 12.42 | $11.85 | 402597 |
| 2022-01-21 | 12.39 | $12.93 | 176182 |
| 2022-01-20 | 12.23 | $13.26 | 182254 |
| 2022-01-19 | 12.03 | $13.63 | 243876 |
| 2022-01-18 | 11.76 | $13.38 | 235861 |
| 2022-01-14 | 11.49 | $13.12 | 224042 |
| 2022-01-13 | 11.23 | $12.67 | 523012 |
| 2022-01-12 | 10.99 | $14.30 | 953749 |
| 2022-01-11 | 10.57 | $13.40 | 614855 |
| 2022-01-10 | 10.22 | $11.84 | 159303 |
| 2022-01-07 | 10.00 | $11.85 | 301242 |
| 2022-01-06 | 9.77 | $11.95 | 513319 |
| 2022-01-05 | 9.52 | $10.67 | 180900 |
| 2022-01-04 | 9.38 | $10.54 | 206620 |
| 2022-01-03 | 9.25 | $10.26 | 397316 |
| 2021-12-31 | 9.14 | $10.10 | 269946 |
| 2021-12-30 | 9.04 | $9.70 | 234651 |
| 2021-12-29 | 8.98 | $9.07 | 75700 |
| 2021-12-28 | 8.97 | $8.97 | 113500 |
| 2021-12-27 | 8.98 | $9.22 | 77936 |
| 2021-12-23 | 8.96 | $9.08 | 95518 |
| 2021-12-22 | 8.96 | $9.20 | 94207 |
| 2021-12-21 | 8.94 | $8.62 | 122110 |
| 2021-12-20 | 8.99 | $8.32 | 173446 |
| 2021-12-17 | 9.06 | $8.60 | 91218 |
| 2021-12-16 | 9.11 | $8.94 | 46411 |
| 2021-12-15 | 9.12 | $8.81 | 157600 |
| 2021-12-14 | 9.15 | $8.80 | 88230 |
| 2021-12-13 | 9.17 | $9.00 | 110724 |
| 2021-12-10 | 9.17 | $9.42 | 47833 |
| 2021-12-09 | 9.13 | $9.44 | 75537 |
| 2021-12-08 | 9.08 | $9.51 | 99440 |
| 2021-12-07 | 9.01 | $9.40 | 241000 |
| 2021-12-06 | 8.95 | $9.00 | 91728 |
| 2021-12-03 | 8.93 | $8.95 | 79500 |
| 2021-12-02 | 8.91 | $9.02 | 113926 |
| 2021-12-01 | 8.88 | $9.02 | 115438 |
| 2021-11-30 | 8.84 | $9.08 | 96448 |
| 2021-11-29 | 8.79 | $9.19 | 115123 |
| 2021-11-26 | 8.73 | $9.19 | 132147 |
| 2021-11-24 | 8.66 | $9.27 | 83416 |
| 2021-11-23 | 8.58 | $9.24 | 101460 |
| 2021-11-22 | 8.50 | $9.42 | 435004 |
| 2021-11-19 | 8.39 | $8.85 | 226600 |
| 2021-11-18 | 8.33 | $8.60 | 256636 |
| 2021-11-17 | 8.30 | $8.37 | 281500 |
| 2021-11-16 | 8.28 | $8.54 | 240900 |
| 2021-11-15 | 8.25 | $8.41 | 106209 |
| 2021-11-12 | 8.21 | $8.34 | 25800 |
| 2021-11-11 | 8.18 | $8.21 | 204700 |
| 2021-11-10 | 8.14 | $8.25 | 94009 |
| 2021-11-09 | 8.10 | $8.40 | 197100 |
| 2021-11-08 | 8.03 | $8.56 | 190105 |
| 2021-11-05 | 7.93 | $8.36 | 116840 |
| 2021-11-04 | 7.84 | $8.13 | 145513 |
| 2021-11-03 | 7.76 | $8.18 | 146815 |
| 2021-11-02 | 7.67 | $8.06 | 140219 |
| 2021-11-01 | 7.58 | $8.34 | 108200 |
| 2021-10-29 | 7.46 | $8.06 | 202416 |
| 2021-10-28 | 7.35 | $8.02 | 97400 |
| 2021-10-27 | 7.24 | $7.76 | 100500 |
| 2021-10-26 | 7.14 | $7.80 | 246714 |
| 2021-10-25 | 7.02 | $8.14 | 191139 |
| 2021-10-22 | 6.86 | $8.44 | 385519 |
| 2021-10-21 | 6.66 | $8.50 | 636844 |
| 2021-10-20 | 6.43 | $8.20 | 1.4M |
| 2021-10-19 | 6.22 | $7.16 | 552234 |
| 2021-10-18 | 6.10 | $6.43 | 139735 |
| 2021-10-15 | 6.05 | $6.22 | 40900 |
| 2021-10-14 | 6.01 | $6.20 | 59200 |
| 2021-10-13 | 5.97 | $6.20 | 23236 |
| 2021-10-12 | 5.92 | $6.08 | 48100 |
| 2021-10-11 | 5.88 | $6.20 | 48420 |
| 2021-10-08 | 5.83 | $6.29 | 82390 |
| 2021-10-07 | 5.76 | $6.18 | 108200 |
| 2021-10-06 | 5.70 | $6.24 | 50000 |
| 2021-10-05 | 5.63 | $6.39 | 113322 |
| 2021-10-04 | 5.53 | $6.20 | 156175 |
| 2021-10-01 | 5.46 | $5.92 | 143327 |
| 2021-09-30 | 5.40 | $5.73 | 204701 |
| 2021-09-29 | 5.36 | $5.60 | 128130 |
| 2021-09-28 | 5.34 | $5.55 | 137500 |
| 2021-09-27 | 5.31 | $5.45 | 94823 |
| 2021-09-24 | 5.30 | $5.36 | 62420 |
| 2021-09-23 | 5.29 | $5.39 | 92428 |
| 2021-09-22 | 5.28 | $5.32 | 42404 |
| 2021-09-21 | 5.27 | $5.26 | 35539 |
| 2021-09-20 | 5.27 | $5.27 | 104600 |
| 2021-09-17 | 5.27 | $5.29 | 27813 |
| 2021-09-16 | 5.27 | $5.35 | 84100 |
| 2021-09-15 | 5.26 | $5.29 | 71738 |
| 2021-09-14 | 5.26 | $5.19 | 46200 |
| 2021-09-13 | 5.27 | $5.25 | 32800 |
| 2021-09-10 | 5.27 | $5.25 | 32820 |
| 2021-09-09 | 5.27 | $5.28 | 26300 |
| 2021-09-08 | 5.27 | $5.17 | 41027 |
| 2021-09-07 | 5.28 | $5.30 | 44009 |
| 2021-09-03 | 5.28 | $5.36 | 35500 |
| 2021-09-02 | 5.27 | $5.36 | 35901 |
| 2021-09-01 | 5.26 | $5.25 | 21200 |
| 2021-08-31 | 5.26 | $5.23 | 61000 |
| 2021-08-30 | 5.26 | $5.26 | 40800 |
| 2021-08-27 | 5.27 | $5.32 | 20800 |
| 2021-08-26 | 5.26 | $5.19 | 21200 |
| 2021-08-25 | 5.27 | $5.27 | 13954 |
| 2021-08-24 | 5.27 | $5.35 | 78943 |
| 2021-08-23 | 5.27 | $5.24 | 42100 |
| 2021-08-20 | 5.27 | $5.27 | 45105 |
| 2021-08-19 | 5.28 | $5.29 | 215504 |
| 2021-08-18 | 5.28 | $5.11 | 80046 |
| 2021-08-17 | 5.29 | $5.22 | 70400 |
| 2021-08-16 | 5.30 | $5.26 | 46400 |
| 2021-08-13 | 5.30 | $5.32 | 90500 |
| 2021-08-12 | 5.29 | $5.38 | 32418 |
| 2021-08-11 | 5.27 | $5.40 | 127831 |
| 2021-08-10 | 5.26 | $5.19 | 47543 |
| 2021-08-09 | 5.26 | $5.18 | 48100 |
| 2021-08-06 | 5.27 | $5.25 | 29335 |
| 2021-08-05 | 5.27 | $5.25 | 98600 |
| 2021-08-04 | 5.28 | $5.18 | 46842 |
| 2021-08-03 | 5.29 | $5.35 | 234900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.11
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.25
Average
16.25
Maximum
30.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 29.11 | $29.61 | 179104 |
| 2026-07-30 | 28.90 | $29.77 | 252247 |
| 2026-07-29 | 28.63 | $29.14 | 207341 |
| 2026-07-28 | 28.44 | $28.00 | 69537 |
| 2026-07-27 | 28.46 | $27.62 | 96446 |
| 2026-07-24 | 28.55 | $29.23 | 58200 |
| 2026-07-23 | 28.32 | $29.25 | 70915 |
| 2026-07-22 | 28.04 | $29.45 | 56300 |
| 2026-07-21 | 27.67 | $28.75 | 90621 |
| 2026-07-20 | 27.39 | $28.68 | 56400 |
| 2026-07-17 | 27.07 | $28.40 | 86555 |
| 2026-07-16 | 26.76 | $27.67 | 37127 |
| 2026-07-15 | 26.55 | $27.43 | 61200 |
| 2026-07-14 | 26.36 | $27.91 | 91347 |
| 2026-07-13 | 26.04 | $28.06 | 111991 |
| 2026-07-10 | 25.64 | $26.20 | 47436 |
| 2026-07-09 | 25.56 | $26.31 | 96800 |
| 2026-07-08 | 25.45 | $27.11 | 161840 |
| 2026-07-07 | 25.16 | $26.01 | 86892 |
| 2026-07-06 | 25.06 | $25.02 | 105900 |
| 2026-07-02 | 25.15 | $24.80 | 77530 |
| 2026-07-01 | 25.31 | $24.87 | 83141 |
| 2026-06-30 | 25.49 | $25.04 | 57100 |
| 2026-06-29 | 25.66 | $24.96 | 68000 |
| 2026-06-26 | 25.87 | $24.34 | 82500 |
| 2026-06-25 | 26.26 | $25.01 | 91727 |
| 2026-06-24 | 26.57 | $24.81 | 119449 |
| 2026-06-23 | 26.97 | $25.56 | 76421 |
| 2026-06-22 | 27.29 | $25.26 | 177405 |
| 2026-06-18 | 27.71 | $24.97 | 205100 |
| 2026-06-17 | 28.26 | $25.40 | 125637 |
| 2026-06-16 | 28.81 | $26.47 | 184700 |
| 2026-06-15 | 29.22 | $27.37 | 153800 |
| 2026-06-12 | 29.49 | $28.45 | 97405 |
| 2026-06-11 | 29.58 | $28.78 | 102522 |
| 2026-06-10 | 29.60 | $28.81 | 114833 |
| 2026-06-09 | 29.61 | $27.55 | 123000 |
| 2026-06-08 | 29.89 | $28.91 | 94600 |
| 2026-06-05 | 29.91 | $28.47 | 143600 |
| 2026-06-04 | 30.01 | $29.14 | 58380 |
| 2026-06-03 | 29.99 | $28.91 | 107100 |
| 2026-06-02 | 29.99 | $28.97 | 117600 |
| 2026-06-01 | 29.97 | $28.92 | 124159 |
| 2026-05-29 | 29.95 | $27.99 | 122694 |
| 2026-05-28 | 30.11 | $29.64 | 157100 |
| 2026-05-27 | 29.93 | $27.83 | 236387 |
| 2026-05-26 | 30.08 | $29.97 | 223600 |
| 2026-05-22 | 29.80 | $31.01 | 259066 |
| 2026-05-21 | 29.24 | $29.98 | 284700 |
| 2026-05-20 | 28.79 | $30.75 | 208800 |
| 2026-05-19 | 28.09 | $30.80 | 298994 |
| 2026-05-18 | 27.25 | $29.69 | 259600 |
| 2026-05-15 | 26.50 | $29.01 | 282231 |
| 2026-05-14 | 25.77 | $27.32 | 295532 |
| 2026-05-13 | 25.26 | $28.86 | 269986 |
| 2026-05-12 | 24.34 | $28.06 | 576745 |
| 2026-05-11 | 23.44 | $25.24 | 261134 |
| 2026-05-08 | 22.98 | $23.10 | 333834 |
| 2026-05-07 | 22.89 | $23.02 | 201201 |
| 2026-05-06 | 22.80 | $22.42 | 109636 |
| 2026-05-05 | 22.82 | $23.25 | 219744 |
| 2026-05-04 | 22.67 | $23.34 | 238500 |
| 2026-05-01 | 22.47 | $22.45 | 131037 |
| 2026-04-30 | 22.42 | $22.45 | 143200 |
| 2026-04-29 | 22.37 | $22.34 | 409866 |
| 2026-04-28 | 22.32 | $22.36 | 87928 |
| 2026-04-27 | 22.27 | $22.29 | 44712 |
| 2026-04-24 | 22.21 | $22.24 | 58722 |
| 2026-04-23 | 22.15 | $22.13 | 62113 |
| 2026-04-22 | 22.11 | $22.34 | 169500 |
| 2026-04-21 | 22.01 | $21.87 | 86545 |
| 2026-04-20 | 21.99 | $21.98 | 67761 |
| 2026-04-17 | 21.94 | $21.41 | 110806 |
| 2026-04-16 | 22.01 | $22.25 | 141400 |
| 2026-04-15 | 21.90 | $21.64 | 88838 |
| 2026-04-14 | 21.90 | $21.62 | 217800 |
| 2026-04-13 | 21.91 | $21.97 | 178500 |
| 2026-04-10 | 21.84 | $21.01 | 114500 |
| 2026-04-09 | 21.95 | $21.28 | 190300 |
| 2026-04-08 | 22.03 | $21.62 | 191600 |
| 2026-04-07 | 22.04 | $22.46 | 143900 |
| 2026-04-06 | 21.87 | $22.20 | 138301 |
| 2026-04-02 | 21.73 | $21.42 | 154500 |
| 2026-04-01 | 21.72 | $20.48 | 249763 |
| 2026-03-31 | 21.91 | $21.52 | 168097 |
| 2026-03-30 | 21.90 | $21.79 | 195938 |
| 2026-03-27 | 21.83 | $22.22 | 138472 |
| 2026-03-26 | 21.66 | $21.99 | 267559 |
| 2026-03-25 | 21.50 | $22.02 | 128900 |
| 2026-03-24 | 21.31 | $22.54 | 370900 |
| 2026-03-23 | 20.97 | $21.01 | 291210 |
| 2026-03-20 | 20.89 | $20.68 | 90900 |
| 2026-03-19 | 20.87 | $20.88 | 129516 |
| 2026-03-18 | 20.81 | $20.83 | 120400 |
| 2026-03-17 | 20.73 | $20.57 | 70600 |
| 2026-03-16 | 20.70 | $20.77 | 95200 |
| 2026-03-13 | 20.61 | $20.30 | 50437 |
| 2026-03-12 | 20.61 | $20.65 | 113900 |
| 2026-03-11 | 20.53 | $20.77 | 235505 |
| 2026-03-10 | 20.41 | $19.90 | 122829 |
| 2026-03-09 | 20.45 | $20.45 | 90743 |
| 2026-03-06 | 20.37 | $20.48 | 64437 |
| 2026-03-05 | 20.28 | $20.66 | 53000 |
| 2026-03-04 | 20.12 | $20.81 | 94640 |
| 2026-03-03 | 19.91 | $20.05 | 75100 |
| 2026-03-02 | 19.82 | $20.34 | 145069 |
| 2026-02-27 | 19.65 | $19.79 | 39248 |
| 2026-02-26 | 19.56 | $19.69 | 64843 |
| 2026-02-25 | 19.49 | $20.06 | 177500 |
| 2026-02-24 | 19.31 | $19.59 | 75719 |
| 2026-02-23 | 19.21 | $19.78 | 187107 |
| 2026-02-20 | 19.05 | $19.32 | 65882 |
| 2026-02-19 | 18.95 | $19.56 | 92300 |
| 2026-02-18 | 18.80 | $18.82 | 24700 |
| 2026-02-17 | 18.76 | $18.60 | 67830 |
| 2026-02-13 | 18.77 | $18.86 | 45945 |
| 2026-02-12 | 18.73 | $18.54 | 57609 |
| 2026-02-11 | 18.74 | $19.16 | 98000 |
| 2026-02-10 | 18.62 | $18.45 | 78736 |
| 2026-02-09 | 18.64 | $18.85 | 46600 |
| 2026-02-06 | 18.57 | $18.42 | 36600 |
| 2026-02-05 | 18.57 | $18.21 | 34200 |
| 2026-02-04 | 18.63 | $18.72 | 39700 |
| 2026-02-03 | 18.58 | $18.13 | 42428 |
| 2026-02-02 | 18.64 | $18.14 | 135920 |
| 2026-01-30 | 18.72 | $18.25 | 78945 |
| 2026-01-29 | 18.78 | $18.54 | 122400 |
| 2026-01-28 | 18.78 | $18.91 | 48800 |
| 2026-01-27 | 18.71 | $18.82 | 60800 |
| 2026-01-26 | 18.64 | $19.09 | 120452 |
| 2026-01-23 | 18.50 | $18.76 | 42006 |
| 2026-01-22 | 18.41 | $18.77 | 46200 |
| 2026-01-21 | 18.30 | $18.94 | 57743 |
| 2026-01-20 | 18.13 | $18.76 | 79100 |
| 2026-01-16 | 17.97 | $18.62 | 39500 |
| 2026-01-15 | 17.82 | $18.40 | 45418 |
| 2026-01-14 | 17.68 | $18.61 | 94029 |
| 2026-01-13 | 17.49 | $18.13 | 34000 |
| 2026-01-12 | 17.36 | $17.81 | 43029 |
| 2026-01-09 | 17.27 | $17.61 | 48200 |
| 2026-01-08 | 17.22 | $17.54 | 28900 |
| 2026-01-07 | 17.18 | $17.33 | 67100 |
| 2026-01-06 | 17.17 | $17.86 | 44910 |
| 2026-01-05 | 17.05 | $17.39 | 121304 |
| 2026-01-02 | 17.02 | $17.59 | 72110 |
| 2025-12-31 | 16.94 | $16.98 | 57400 |
| 2025-12-30 | 16.97 | $17.00 | 44523 |
| 2025-12-29 | 17.01 | $17.15 | 47000 |
| 2025-12-26 | 17.03 | $16.97 | 40000 |
| 2025-12-24 | 17.09 | $17.16 | 24200 |
| 2025-12-23 | 17.12 | $17.16 | 41030 |
| 2025-12-22 | 17.16 | $17.30 | 77700 |
| 2025-12-19 | 17.18 | $16.73 | 78600 |
| 2025-12-18 | 17.32 | $16.87 | 46800 |
| 2025-12-17 | 17.46 | $17.04 | 41577 |
| 2025-12-16 | 17.59 | $16.53 | 105800 |
| 2025-12-15 | 17.85 | $17.24 | 99900 |
| 2025-12-12 | 18.00 | $17.47 | 86438 |
| 2025-12-11 | 18.13 | $17.66 | 38700 |
| 2025-12-10 | 18.24 | $18.04 | 125930 |
| 2025-12-09 | 18.29 | $18.32 | 37600 |
| 2025-12-08 | 18.29 | $18.32 | 84300 |
| 2025-12-05 | 18.28 | $18.67 | 139800 |
| 2025-12-04 | 18.21 | $18.47 | 36915 |
| 2025-12-03 | 18.16 | $18.15 | 136900 |
| 2025-12-02 | 18.17 | $17.41 | 87437 |
| 2025-12-01 | 18.34 | $17.87 | 64629 |
| 2025-11-28 | 18.44 | $17.85 | 20208 |
| 2025-11-26 | 18.57 | $17.67 | 55200 |
| 2025-11-25 | 18.74 | $17.90 | 89604 |
| 2025-11-24 | 18.90 | $18.55 | 63000 |
| 2025-11-21 | 18.95 | $18.04 | 92900 |
| 2025-11-20 | 19.11 | $18.17 | 75541 |
| 2025-11-19 | 19.26 | $18.66 | 126000 |
| 2025-11-18 | 19.33 | $18.75 | 67500 |
| 2025-11-17 | 19.40 | $18.98 | 148648 |
| 2025-11-14 | 19.42 | $20.44 | 176949 |
| 2025-11-13 | 19.13 | $19.33 | 47053 |
| 2025-11-12 | 19.03 | $19.49 | 80200 |
| 2025-11-11 | 18.88 | $19.54 | 65100 |
| 2025-11-10 | 18.69 | $19.74 | 144300 |
| 2025-11-07 | 18.42 | $19.39 | 200644 |
| 2025-11-06 | 18.18 | $17.87 | 34300 |
| 2025-11-05 | 18.23 | $17.86 | 49400 |
| 2025-11-04 | 18.28 | $18.29 | 42900 |
| 2025-11-03 | 18.24 | $18.76 | 78300 |
| 2025-10-31 | 18.11 | $18.46 | 81600 |
| 2025-10-30 | 18.01 | $18.43 | 101834 |
| 2025-10-29 | 17.90 | $18.07 | 50722 |
| 2025-10-28 | 17.84 | $18.00 | 64159 |
| 2025-10-27 | 17.80 | $18.11 | 46400 |
| 2025-10-24 | 17.72 | $18.02 | 71312 |
| 2025-10-23 | 17.65 | $18.49 | 168041 |
| 2025-10-22 | 17.47 | $17.21 | 117500 |
| 2025-10-21 | 17.52 | $17.31 | 43103 |
| 2025-10-20 | 17.57 | $17.92 | 120113 |
| 2025-10-17 | 17.49 | $16.94 | 96700 |
| 2025-10-16 | 17.61 | $17.17 | 108700 |
| 2025-10-15 | 17.70 | $17.26 | 132400 |
| 2025-10-14 | 17.79 | $17.55 | 154200 |
| 2025-10-13 | 17.82 | $17.82 | 104891 |
| 2025-10-10 | 17.81 | $17.40 | 251104 |
| 2025-10-09 | 17.88 | $16.94 | 83919 |
| 2025-10-08 | 18.06 | $16.98 | 133908 |
| 2025-10-07 | 18.25 | $17.08 | 131600 |
| 2025-10-06 | 18.46 | $17.66 | 159900 |
| 2025-10-03 | 18.57 | $17.91 | 80853 |
| 2025-10-02 | 18.64 | $17.79 | 102700 |
| 2025-10-01 | 18.75 | $18.35 | 197925 |
| 2025-09-30 | 18.75 | $18.25 | 109232 |
| 2025-09-29 | 18.77 | $18.00 | 116104 |
| 2025-09-26 | 18.85 | $18.51 | 51916 |
| 2025-09-25 | 18.82 | $18.70 | 72814 |
| 2025-09-24 | 18.74 | $18.53 | 137112 |
| 2025-09-23 | 18.68 | $18.83 | 273800 |
| 2025-09-22 | 18.54 | $17.99 | 71710 |
| 2025-09-19 | 18.55 | $17.79 | 110113 |
| 2025-09-18 | 18.59 | $18.22 | 61326 |
| 2025-09-17 | 18.55 | $18.35 | 87818 |
| 2025-09-16 | 18.47 | $18.49 | 110400 |
| 2025-09-15 | 18.34 | $18.28 | 150511 |
| 2025-09-12 | 18.22 | $17.69 | 73800 |
| 2025-09-11 | 18.21 | $18.02 | 42400 |
| 2025-09-10 | 18.12 | $18.30 | 152241 |
| 2025-09-09 | 17.95 | $18.16 | 112100 |
| 2025-09-08 | 17.77 | $17.81 | 163001 |
| 2025-09-05 | 17.63 | $17.98 | 157335 |
| 2025-09-04 | 17.42 | $17.93 | 189816 |
| 2025-09-03 | 17.19 | $17.31 | 234400 |
| 2025-09-02 | 17.05 | $17.69 | 238619 |
| 2025-08-29 | 16.79 | $16.76 | 71500 |
| 2025-08-28 | 16.68 | $16.59 | 67122 |
| 2025-08-27 | 16.59 | $16.46 | 57000 |
| 2025-08-26 | 16.51 | $16.46 | 122600 |
| 2025-08-25 | 16.40 | $16.61 | 245349 |
| 2025-08-22 | 16.24 | $16.45 | 99498 |
| 2025-08-21 | 16.09 | $15.68 | 85100 |
| 2025-08-20 | 16.06 | $16.12 | 232900 |
| 2025-08-19 | 15.93 | $15.64 | 223015 |
| 2025-08-18 | 15.88 | $15.00 | 197819 |
| 2025-08-15 | 15.95 | $15.88 | 132072 |
| 2025-08-14 | 15.83 | $15.82 | 156753 |
| 2025-08-13 | 15.71 | $15.92 | 288623 |
| 2025-08-12 | 15.53 | $16.42 | 173819 |
| 2025-08-11 | 15.22 | $16.38 | 192305 |
| 2025-08-08 | 14.86 | $16.27 | 175120 |
| 2025-08-07 | 14.46 | $15.60 | 228768 |
| 2025-08-06 | 14.13 | $15.15 | 210133 |
| 2025-08-05 | 13.85 | $14.93 | 269400 |
| 2025-08-04 | 13.55 | $13.93 | 241424 |
| 2025-08-01 | 13.42 | $13.28 | 108900 |
| 2025-07-31 | 13.40 | $13.39 | 49500 |
| 2025-07-30 | 13.36 | $13.53 | 99600 |
| 2025-07-29 | 13.27 | $13.60 | 89725 |
| 2025-07-28 | 13.16 | $13.52 | 138600 |
| 2025-07-25 | 13.04 | $13.03 | 102000 |
| 2025-07-24 | 13.00 | $13.01 | 102000 |
| 2025-07-23 | 12.95 | $12.80 | 231941 |
| 2025-07-22 | 12.95 | $12.63 | 110300 |
| 2025-07-21 | 12.97 | $12.67 | 86300 |
| 2025-07-18 | 12.99 | $12.71 | 88232 |
| 2025-07-17 | 13.00 | $12.71 | 142629 |
| 2025-07-16 | 13.01 | $12.46 | 96600 |
| 2025-07-15 | 13.07 | $12.70 | 85808 |
| 2025-07-14 | 13.09 | $12.80 | 97400 |
| 2025-07-11 | 13.09 | $12.95 | 120722 |
| 2025-07-10 | 13.05 | $12.81 | 89500 |
| 2025-07-09 | 13.03 | $12.76 | 214959 |
| 2025-07-08 | 13.01 | $13.47 | 252599 |
| 2025-07-07 | 12.84 | $13.33 | 265248 |
| 2025-07-03 | 12.67 | $12.91 | 82600 |
| 2025-07-02 | 12.55 | $12.72 | 205400 |
| 2025-07-01 | 12.45 | $12.61 | 98573 |
| 2025-06-30 | 12.36 | $12.46 | 87700 |
| 2025-06-27 | 12.28 | $12.46 | 122229 |
| 2025-06-26 | 12.18 | $12.30 | 118143 |
| 2025-06-25 | 12.10 | $12.05 | 112907 |
| 2025-06-24 | 12.06 | $12.14 | 102400 |
| 2025-06-23 | 11.99 | $12.05 | 223200 |
| 2025-06-20 | 11.92 | $11.94 | 81666 |
| 2025-06-18 | 11.87 | $12.07 | 134502 |
| 2025-06-17 | 11.77 | $12.05 | 166600 |
| 2025-06-16 | 11.66 | $11.83 | 240626 |
| 2025-06-13 | 11.58 | $11.74 | 150200 |
| 2025-06-12 | 11.50 | $11.54 | 199981 |
| 2025-06-11 | 11.44 | $11.56 | 175400 |
| 2025-06-10 | 11.38 | $11.45 | 75740 |
| 2025-06-09 | 11.32 | $11.45 | 96308 |
| 2025-06-06 | 11.25 | $11.18 | 166120 |
| 2025-06-05 | 11.22 | $10.99 | 56400 |
| 2025-06-04 | 11.23 | $10.91 | 89816 |
| 2025-06-03 | 11.26 | $11.09 | 3.7M |
| 2025-06-02 | 11.25 | $11.24 | 261200 |
| 2025-05-30 | 11.20 | $11.10 | 78614 |
| 2025-05-29 | 11.17 | $11.32 | 67438 |
| 2025-05-28 | 11.09 | $11.26 | 94103 |
| 2025-05-27 | 11.00 | $11.21 | 126500 |
| 2025-05-23 | 10.91 | $11.25 | 85900 |
| 2025-05-22 | 10.80 | $11.07 | 53700 |
| 2025-05-21 | 10.70 | $11.06 | 98500 |
| 2025-05-20 | 10.59 | $11.07 | 107400 |
| 2025-05-19 | 10.45 | $10.96 | 130935 |
| 2025-05-16 | 10.32 | $10.97 | 171600 |
| 2025-05-15 | 10.16 | $10.67 | 151301 |
| 2025-05-14 | 10.03 | $10.41 | 117641 |
| 2025-05-13 | 9.95 | $10.51 | 87319 |
| 2025-05-12 | 9.82 | $10.12 | 95300 |
| 2025-05-09 | 9.76 | $9.95 | 62185 |
| 2025-05-08 | 9.72 | $9.80 | 68100 |
| 2025-05-07 | 9.71 | $9.68 | 200500 |
| 2025-05-06 | 9.73 | $9.50 | 128812 |
| 2025-05-05 | 9.78 | $9.47 | 186300 |
| 2025-05-02 | 9.85 | $10.04 | 63500 |
| 2025-05-01 | 9.81 | $10.06 | 68400 |
| 2025-04-30 | 9.76 | $9.81 | 53937 |
| 2025-04-29 | 9.76 | $9.99 | 40000 |
| 2025-04-28 | 9.72 | $9.98 | 93059 |
| 2025-04-25 | 9.67 | $9.92 | 64449 |
| 2025-04-24 | 9.63 | $9.97 | 51015 |
| 2025-04-23 | 9.57 | $9.90 | 55700 |
| 2025-04-22 | 9.52 | $10.00 | 91700 |
| 2025-04-21 | 9.45 | $9.69 | 42700 |
| 2025-04-17 | 9.42 | $9.80 | 61448 |
| 2025-04-16 | 9.37 | $9.61 | 65300 |
| 2025-04-15 | 9.35 | $9.46 | 66400 |
| 2025-04-14 | 9.37 | $9.51 | 94510 |
| 2025-04-11 | 9.38 | $9.64 | 81900 |
| 2025-04-10 | 9.36 | $9.32 | 89700 |
| 2025-04-09 | 9.41 | $9.57 | 170247 |
| 2025-04-08 | 9.42 | $8.99 | 120450 |
| 2025-04-07 | 9.55 | $8.81 | 337300 |
| 2025-04-04 | 9.75 | $9.08 | 300904 |
| 2025-04-03 | 9.92 | $9.87 | 256940 |
| 2025-04-02 | 9.95 | $10.25 | 59600 |
| 2025-04-01 | 9.91 | $10.10 | 117400 |
| 2025-03-31 | 9.90 | $9.91 | 74500 |
| 2025-03-28 | 9.93 | $9.97 | 46036 |
| 2025-03-27 | 9.94 | $9.96 | 67615 |
| 2025-03-26 | 9.97 | $10.08 | 49400 |
| 2025-03-25 | 9.97 | $10.13 | 66400 |
| 2025-03-24 | 9.97 | $10.34 | 135231 |
| 2025-03-21 | 9.93 | $10.07 | 78529 |
| 2025-03-20 | 9.93 | $10.16 | 72842 |
| 2025-03-19 | 9.92 | $10.20 | 48036 |
| 2025-03-18 | 9.90 | $10.04 | 71800 |
| 2025-03-17 | 9.91 | $10.00 | 162838 |
| 2025-03-14 | 9.94 | $10.23 | 115000 |
| 2025-03-13 | 9.92 | $9.86 | 82008 |
| 2025-03-12 | 9.99 | $10.10 | 114639 |
| 2025-03-11 | 10.01 | $9.80 | 135290 |
| 2025-03-10 | 10.11 | $10.22 | 164102 |
| 2025-03-07 | 10.13 | $10.08 | 169508 |
| 2025-03-06 | 10.19 | $9.67 | 175989 |
| 2025-03-05 | 10.34 | $9.80 | 107568 |
| 2025-03-04 | 10.50 | $9.94 | 321400 |
| 2025-03-03 | 10.65 | $9.98 | 264400 |
| 2025-02-28 | 10.82 | $10.63 | 101232 |
| 2025-02-27 | 10.89 | $10.71 | 89300 |
| 2025-02-26 | 10.94 | $10.80 | 69521 |
| 2025-02-25 | 10.99 | $10.88 | 83930 |
| 2025-02-24 | 11.03 | $11.01 | 81620 |
| 2025-02-21 | 11.05 | $11.03 | 97600 |
| 2025-02-20 | 11.07 | $11.33 | 86305 |
| 2025-02-19 | 11.03 | $11.58 | 134912 |
| 2025-02-18 | 10.94 | $11.32 | 130410 |
| 2025-02-14 | 10.88 | $11.03 | 55437 |
| 2025-02-13 | 10.87 | $11.03 | 89300 |
| 2025-02-12 | 10.87 | $10.76 | 92508 |
| 2025-02-11 | 10.93 | $11.03 | 57600 |
| 2025-02-10 | 10.93 | $10.89 | 110895 |
| 2025-02-07 | 10.98 | $10.82 | 66300 |
| 2025-02-06 | 11.04 | $10.89 | 100220 |
| 2025-02-05 | 11.10 | $11.03 | 93003 |
| 2025-02-04 | 11.14 | $11.16 | 89500 |
| 2025-02-03 | 11.16 | $11.00 | 143200 |
| 2025-01-31 | 11.23 | $10.89 | 130741 |
| 2025-01-30 | 11.32 | $11.12 | 101600 |
| 2025-01-29 | 11.39 | $11.15 | 84358 |
| 2025-01-28 | 11.45 | $11.08 | 80850 |
| 2025-01-27 | 11.55 | $11.22 | 120100 |
| 2025-01-24 | 11.63 | $11.68 | 181900 |
| 2025-01-23 | 11.63 | $11.70 | 129713 |
| 2025-01-22 | 11.62 | $11.63 | 204714 |
| 2025-01-21 | 11.63 | $11.98 | 165950 |
| 2025-01-17 | 11.57 | $11.76 | 93034 |
| 2025-01-16 | 11.54 | $11.69 | 106000 |
| 2025-01-15 | 11.53 | $12.15 | 114123 |
| 2025-01-14 | 11.41 | $11.70 | 83489 |
| 2025-01-13 | 11.38 | $11.74 | 137313 |
| 2025-01-10 | 11.33 | $11.68 | 124808 |
| 2025-01-08 | 11.29 | $11.58 | 96236 |
| 2025-01-07 | 11.26 | $11.68 | 79700 |
| 2025-01-06 | 11.21 | $11.72 | 147506 |
| 2025-01-03 | 11.15 | $11.59 | 125025 |
| 2025-01-02 | 11.11 | $11.54 | 355000 |
| 2024-12-31 | 11.07 | $11.08 | 388769 |
| 2024-12-30 | 11.13 | $10.96 | 367700 |
| 2024-12-27 | 11.22 | $10.49 | 265922 |
| 2024-12-26 | 11.43 | $10.57 | 224235 |
| 2024-12-24 | 11.66 | $11.22 | 109700 |
| 2024-12-23 | 11.80 | $11.04 | 118347 |
| 2024-12-20 | 11.99 | $11.17 | 250504 |
| 2024-12-19 | 12.19 | $10.97 | 494219 |
| 2024-12-18 | 12.46 | $11.19 | 204431 |
| 2024-12-17 | 12.74 | $12.04 | 198500 |
| 2024-12-16 | 12.87 | $12.29 | 131000 |
| 2024-12-13 | 12.97 | $12.44 | 115100 |
| 2024-12-12 | 13.06 | $12.67 | 113969 |
| 2024-12-11 | 13.11 | $12.87 | 163109 |
| 2024-12-10 | 13.13 | $12.78 | 168092 |
| 2024-12-09 | 13.16 | $12.28 | 199300 |
| 2024-12-06 | 13.31 | $12.89 | 161249 |
| 2024-12-05 | 13.35 | $13.18 | 150743 |
| 2024-12-04 | 13.32 | $12.87 | 114457 |
| 2024-12-03 | 13.36 | $13.22 | 190500 |
| 2024-12-02 | 13.33 | $13.12 | 112500 |
| 2024-11-29 | 13.31 | $13.52 | 70700 |
| 2024-11-27 | 13.19 | $13.20 | 112780 |
| 2024-11-26 | 13.13 | $13.13 | 227303 |
| 2024-11-25 | 13.06 | $12.83 | 353802 |
| 2024-11-22 | 13.05 | $13.86 | 190900 |
| 2024-11-21 | 12.81 | $13.76 | 287300 |
| 2024-11-20 | 12.55 | $13.15 | 268500 |
| 2024-11-19 | 12.38 | $13.01 | 110800 |
| 2024-11-18 | 12.21 | $12.80 | 218744 |
| 2024-11-15 | 12.05 | $12.86 | 148000 |
| 2024-11-14 | 11.85 | $12.79 | 198500 |
| 2024-11-13 | 11.63 | $12.49 | 196038 |
| 2024-11-12 | 11.44 | $12.35 | 210800 |
| 2024-11-11 | 11.25 | $12.19 | 210500 |
| 2024-11-08 | 11.07 | $11.58 | 163800 |
| 2024-11-07 | 10.98 | $10.99 | 81145 |
| 2024-11-06 | 11.01 | $10.91 | 111968 |
| 2024-11-05 | 11.05 | $10.49 | 140600 |
| 2024-11-04 | 11.20 | $10.56 | 102642 |
| 2024-11-01 | 11.36 | $10.74 | 87300 |
| 2024-10-31 | 11.50 | $10.77 | 216317 |
| 2024-10-30 | 11.66 | $11.46 | 60532 |
| 2024-10-29 | 11.70 | $11.30 | 147200 |
| 2024-10-28 | 11.78 | $11.59 | 135545 |
| 2024-10-25 | 11.81 | $11.72 | 85100 |
| 2024-10-24 | 11.82 | $11.63 | 64100 |
| 2024-10-23 | 11.85 | $11.72 | 141026 |
| 2024-10-22 | 11.86 | $11.67 | 51300 |
| 2024-10-21 | 11.88 | $11.61 | 122200 |
| 2024-10-18 | 11.93 | $11.82 | 86700 |
| 2024-10-17 | 11.93 | $12.00 | 74400 |
| 2024-10-16 | 11.89 | $11.78 | 161770 |
| 2024-10-15 | 11.89 | $11.82 | 120038 |
| 2024-10-14 | 11.89 | $12.36 | 158900 |
| 2024-10-11 | 11.77 | $12.11 | 152548 |
| 2024-10-10 | 11.68 | $11.38 | 275600 |
| 2024-10-09 | 11.73 | $11.38 | 157200 |
| 2024-10-08 | 11.78 | $11.48 | 161072 |
| 2024-10-07 | 11.83 | $11.64 | 195200 |
| 2024-10-04 | 11.84 | $11.83 | 103300 |
| 2024-10-03 | 11.82 | $11.99 | 257109 |
| 2024-10-02 | 11.76 | $11.87 | 180245 |
| 2024-10-01 | 11.71 | $11.80 | 151201 |
| 2024-09-30 | 11.67 | $11.89 | 133700 |
| 2024-09-27 | 11.60 | $11.91 | 99400 |
| 2024-09-26 | 11.52 | $11.46 | 120708 |
| 2024-09-25 | 11.52 | $11.53 | 52911 |
| 2024-09-24 | 11.50 | $11.75 | 76400 |
| 2024-09-23 | 11.43 | $11.38 | 100302 |
| 2024-09-20 | 11.42 | $11.13 | 80005 |
| 2024-09-19 | 11.47 | $11.78 | 82500 |
| 2024-09-18 | 11.39 | $11.84 | 84300 |
| 2024-09-17 | 11.28 | $11.71 | 74575 |
| 2024-09-16 | 11.17 | $11.66 | 119758 |
| 2024-09-13 | 11.07 | $11.39 | 60900 |
| 2024-09-12 | 11.00 | $11.24 | 79319 |
| 2024-09-11 | 10.96 | $11.02 | 76933 |
| 2024-09-10 | 10.95 | $11.03 | 83400 |
| 2024-09-09 | 10.94 | $11.01 | 69700 |
| 2024-09-06 | 10.94 | $11.08 | 89002 |
| 2024-09-05 | 10.91 | $10.97 | 123356 |
| 2024-09-04 | 10.91 | $10.60 | 156414 |
| 2024-09-03 | 10.99 | $10.61 | 144041 |
| 2024-08-30 | 11.08 | $11.15 | 132925 |
| 2024-08-29 | 11.07 | $11.26 | 161900 |
| 2024-08-28 | 11.04 | $11.21 | 117400 |
| 2024-08-27 | 11.01 | $11.19 | 99434 |
| 2024-08-26 | 10.98 | $11.30 | 88500 |
| 2024-08-23 | 10.92 | $10.92 | 54300 |
| 2024-08-22 | 10.93 | $10.62 | 79148 |
| 2024-08-21 | 11.01 | $10.83 | 100038 |
| 2024-08-20 | 11.06 | $11.08 | 80810 |
| 2024-08-19 | 11.07 | $11.22 | 66600 |
| 2024-08-16 | 11.05 | $11.20 | 66500 |
| 2024-08-15 | 11.03 | $11.49 | 86600 |
| 2024-08-14 | 10.94 | $11.40 | 122152 |
| 2024-08-13 | 10.86 | $11.29 | 159816 |
| 2024-08-12 | 10.80 | $10.74 | 60200 |
| 2024-08-09 | 10.83 | $10.98 | 92908 |
| 2024-08-08 | 10.83 | $10.80 | 47400 |
| 2024-08-07 | 10.87 | $10.69 | 101240 |
| 2024-08-06 | 10.93 | $10.71 | 111100 |
| 2024-08-05 | 11.01 | $10.50 | 200700 |
| 2024-08-02 | 11.14 | $10.92 | 154339 |
| 2024-08-01 | 11.20 | $11.01 | 155550 |
| 2024-07-31 | 11.25 | $11.34 | 71306 |
| 2024-07-30 | 11.25 | $11.11 | 65936 |
| 2024-07-29 | 11.30 | $11.16 | 106100 |
| 2024-07-26 | 11.34 | $11.39 | 63200 |
| 2024-07-25 | 11.34 | $11.71 | 158008 |
| 2024-07-24 | 11.27 | $11.17 | 106232 |
| 2024-07-23 | 11.31 | $10.99 | 115600 |
| 2024-07-22 | 11.39 | $11.07 | 155100 |
| 2024-07-19 | 11.47 | $11.15 | 73300 |
| 2024-07-18 | 11.55 | $11.56 | 71030 |
| 2024-07-17 | 11.55 | $12.01 | 65145 |
| 2024-07-16 | 11.45 | $11.74 | 53100 |
| 2024-07-15 | 11.40 | $11.93 | 91500 |
| 2024-07-12 | 11.31 | $11.83 | 119200 |
| 2024-07-11 | 11.22 | $12.00 | 93400 |
| 2024-07-10 | 11.08 | $11.78 | 119083 |
| 2024-07-09 | 10.96 | $11.42 | 136246 |
| 2024-07-08 | 10.90 | $10.93 | 118419 |
| 2024-07-05 | 10.95 | $10.78 | 108853 |
| 2024-07-03 | 11.03 | $11.16 | 64800 |
| 2024-07-02 | 11.04 | $11.21 | 71394 |
| 2024-07-01 | 11.06 | $11.05 | 75370 |
| 2024-06-28 | 11.10 | $11.26 | 69543 |
| 2024-06-27 | 11.12 | $11.21 | 93600 |
| 2024-06-26 | 11.15 | $10.98 | 84673 |
| 2024-06-25 | 11.24 | $11.14 | 87800 |
| 2024-06-24 | 11.31 | $11.15 | 157700 |
| 2024-06-21 | 11.39 | $10.75 | 80600 |
| 2024-06-20 | 11.57 | $11.11 | 90400 |
| 2024-06-18 | 11.70 | $10.81 | 217444 |
| 2024-06-17 | 11.92 | $11.00 | 290000 |
| 2024-06-14 | 12.14 | $11.55 | 166418 |
| 2024-06-13 | 12.28 | $12.13 | 253800 |
| 2024-06-12 | 12.32 | $12.66 | 83828 |
| 2024-06-11 | 12.25 | $12.46 | 103078 |
| 2024-06-10 | 12.22 | $12.28 | 106500 |
| 2024-06-07 | 12.22 | $11.98 | 92300 |
| 2024-06-06 | 12.28 | $12.19 | 95300 |
| 2024-06-05 | 12.31 | $11.98 | 69500 |
| 2024-06-04 | 12.39 | $11.85 | 85200 |
| 2024-06-03 | 12.51 | $12.05 | 192442 |
| 2024-05-31 | 12.60 | $12.19 | 112137 |
| 2024-05-30 | 12.68 | $12.29 | 73242 |
| 2024-05-29 | 12.76 | $12.12 | 67643 |
| 2024-05-28 | 12.87 | $12.63 | 249106 |
| 2024-05-24 | 12.90 | $12.54 | 64000 |
| 2024-05-23 | 12.96 | $12.61 | 196700 |
| 2024-05-22 | 13.00 | $13.09 | 115000 |
| 2024-05-21 | 12.95 | $13.37 | 222709 |
| 2024-05-20 | 12.83 | $13.46 | 141919 |
| 2024-05-17 | 12.67 | $13.26 | 129541 |
| 2024-05-16 | 12.52 | $12.93 | 83500 |
| 2024-05-15 | 12.42 | $13.03 | 113331 |
| 2024-05-14 | 12.29 | $12.82 | 121215 |
| 2024-05-13 | 12.17 | $13.09 | 164527 |
| 2024-05-10 | 11.98 | $12.42 | 196028 |
| 2024-05-09 | 11.91 | $12.41 | 64900 |
| 2024-05-08 | 11.82 | $12.35 | 70500 |
| 2024-05-07 | 11.73 | $12.17 | 110400 |
| 2024-05-06 | 11.67 | $11.83 | 62327 |
| 2024-05-03 | 11.67 | $11.70 | 56708 |
| 2024-05-02 | 11.70 | $11.57 | 38700 |
| 2024-05-01 | 11.77 | $11.46 | 77200 |
| 2024-04-30 | 11.87 | $11.50 | 128622 |
| 2024-04-29 | 11.98 | $12.06 | 103900 |
| 2024-04-26 | 11.99 | $12.20 | 69708 |
| 2024-04-25 | 11.97 | $12.01 | 266700 |
| 2024-04-24 | 12.00 | $12.32 | 77913 |
| 2024-04-23 | 11.96 | $12.50 | 188200 |
| 2024-04-22 | 11.88 | $11.75 | 284142 |
| 2024-04-19 | 11.95 | $12.15 | 255904 |
| 2024-04-18 | 11.95 | $11.58 | 117300 |
| 2024-04-17 | 12.07 | $11.54 | 102513 |
| 2024-04-16 | 12.22 | $11.84 | 68800 |
| 2024-04-15 | 12.33 | $11.97 | 91523 |
| 2024-04-12 | 12.43 | $12.18 | 179100 |
| 2024-04-11 | 12.51 | $12.36 | 206104 |
| 2024-04-10 | 12.57 | $12.52 | 193731 |
| 2024-04-09 | 12.59 | $12.64 | 95200 |
| 2024-04-08 | 12.60 | $12.72 | 56900 |
| 2024-04-05 | 12.60 | $12.90 | 113402 |
| 2024-04-04 | 12.56 | $12.90 | 132722 |
| 2024-04-03 | 12.51 | $12.49 | 90021 |
| 2024-04-02 | 12.54 | $12.42 | 150634 |
| 2024-04-01 | 12.59 | $12.41 | 145756 |
| 2024-03-28 | 12.66 | $12.10 | 205044 |
| 2024-03-27 | 12.80 | $12.12 | 223713 |
| 2024-03-26 | 12.96 | $12.38 | 149700 |
| 2024-03-25 | 13.09 | $12.81 | 247054 |
| 2024-03-22 | 13.15 | $13.35 | 93889 |
| 2024-03-21 | 13.11 | $13.86 | 114300 |
| 2024-03-20 | 12.96 | $14.34 | 86843 |
| 2024-03-19 | 12.68 | $14.34 | 172300 |
| 2024-03-18 | 12.36 | $13.81 | 231888 |
| 2024-03-15 | 12.10 | $12.87 | 86551 |
| 2024-03-14 | 12.00 | $12.87 | 137022 |
| 2024-03-13 | 11.88 | $12.30 | 105136 |
| 2024-03-12 | 11.87 | $12.08 | 82227 |
| 2024-03-11 | 11.92 | $11.75 | 89538 |
| 2024-03-08 | 12.04 | $11.82 | 110800 |
| 2024-03-07 | 12.17 | $11.55 | 127020 |
| 2024-03-06 | 12.38 | $11.71 | 251081 |
| 2024-03-05 | 12.59 | $12.04 | 322738 |
| 2024-03-04 | 12.78 | $11.16 | 691416 |
| 2024-03-01 | 13.18 | $13.37 | 86929 |
| 2024-02-29 | 13.19 | $13.57 | 65310 |
| 2024-02-28 | 13.15 | $13.45 | 83020 |
| 2024-02-27 | 13.14 | $13.19 | 59347 |
| 2024-02-26 | 13.18 | $13.08 | 105441 |
| 2024-02-23 | 13.26 | $13.07 | 165222 |
| 2024-02-22 | 13.35 | $13.12 | 272323 |
| 2024-02-21 | 13.45 | $13.26 | 96214 |
| 2024-02-20 | 13.54 | $13.73 | 115700 |
| 2024-02-16 | 13.54 | $13.63 | 71629 |
| 2024-02-15 | 13.57 | $13.77 | 123600 |
| 2024-02-14 | 13.58 | $13.29 | 56216 |
| 2024-02-13 | 13.69 | $13.49 | 66827 |
| 2024-02-12 | 13.78 | $13.90 | 141123 |
| 2024-02-09 | 13.80 | $13.33 | 134300 |
| 2024-02-08 | 13.95 | $13.23 | 107305 |
| 2024-02-07 | 14.15 | $13.74 | 215360 |
| 2024-02-06 | 14.26 | $13.86 | 81148 |
| 2024-02-05 | 14.38 | $14.04 | 220753 |
| 2024-02-02 | 14.48 | $14.49 | 94700 |
| 2024-02-01 | 14.50 | $14.14 | 81208 |
| 2024-01-31 | 14.59 | $14.29 | 200200 |
| 2024-01-30 | 14.67 | $14.67 | 87482 |
| 2024-01-29 | 14.69 | $14.50 | 166600 |
| 2024-01-26 | 14.74 | $15.01 | 92403 |
| 2024-01-25 | 14.70 | $15.34 | 101700 |
| 2024-01-24 | 14.58 | $15.65 | 74900 |
| 2024-01-23 | 14.37 | $15.54 | 160662 |
| 2024-01-22 | 14.16 | $15.34 | 178600 |
| 2024-01-19 | 13.96 | $14.65 | 276454 |
| 2024-01-18 | 13.88 | $15.09 | 223400 |
| 2024-01-17 | 13.69 | $14.22 | 118394 |
| 2024-01-16 | 13.66 | $14.29 | 142727 |
| 2024-01-12 | 13.62 | $14.17 | 152000 |
| 2024-01-11 | 13.59 | $13.97 | 124500 |
| 2024-01-10 | 13.61 | $13.83 | 113338 |
| 2024-01-09 | 13.67 | $14.03 | 73021 |
| 2024-01-08 | 13.70 | $14.14 | 102000 |
| 2024-01-05 | 13.72 | $14.04 | 153700 |
| 2024-01-04 | 13.77 | $13.99 | 130100 |
| 2024-01-03 | 13.84 | $14.25 | 93600 |
| 2024-01-02 | 13.88 | $14.07 | 119733 |
| 2023-12-29 | 13.97 | $13.96 | 300127 |
| 2023-12-28 | 14.09 | $14.08 | 260200 |
| 2023-12-27 | 14.23 | $14.10 | 272652 |
| 2023-12-26 | 14.38 | $14.80 | 180200 |
| 2023-12-22 | 14.42 | $14.71 | 176940 |
| 2023-12-21 | 14.49 | $14.42 | 148932 |
| 2023-12-20 | 14.64 | $14.60 | 122645 |
| 2023-12-19 | 14.78 | $14.99 | 118602 |
| 2023-12-18 | 14.87 | $15.08 | 133700 |
| 2023-12-15 | 14.96 | $15.44 | 112800 |
| 2023-12-14 | 15.00 | $15.32 | 169700 |
| 2023-12-13 | 15.07 | $14.72 | 466931 |
| 2023-12-12 | 15.29 | $14.80 | 225100 |
| 2023-12-11 | 15.54 | $15.08 | 164644 |
| 2023-12-08 | 15.77 | $15.26 | 111747 |
| 2023-12-07 | 16.01 | $15.11 | 116700 |
| 2023-12-06 | 16.33 | $15.32 | 324625 |
| 2023-12-05 | 16.66 | $15.93 | 102939 |
| 2023-12-04 | 16.92 | $16.53 | 102800 |
| 2023-12-01 | 17.10 | $17.02 | 123637 |
| 2023-11-30 | 17.21 | $16.85 | 110249 |
| 2023-11-29 | 17.37 | $16.87 | 125813 |
| 2023-11-28 | 17.57 | $17.31 | 106600 |
| 2023-11-27 | 17.70 | $17.77 | 97428 |
| 2023-11-24 | 17.77 | $18.32 | 45520 |
| 2023-11-22 | 17.73 | $17.86 | 59201 |
| 2023-11-21 | 17.80 | $17.85 | 72700 |
| 2023-11-20 | 17.87 | $18.27 | 68100 |
| 2023-11-17 | 17.88 | $18.76 | 152626 |
| 2023-11-16 | 17.78 | $18.24 | 112900 |
| 2023-11-15 | 17.79 | $18.11 | 323000 |
| 2023-11-14 | 17.83 | $18.85 | 144206 |
| 2023-11-13 | 17.73 | $18.20 | 108517 |
| 2023-11-10 | 17.75 | $17.38 | 383209 |
| 2023-11-09 | 17.96 | $16.10 | 281522 |
| 2023-11-08 | 18.48 | $17.00 | 219718 |
| 2023-11-07 | 18.89 | $17.62 | 170200 |
| 2023-11-06 | 19.25 | $18.06 | 217600 |
| 2023-11-03 | 19.57 | $19.02 | 189300 |
| 2023-11-02 | 19.74 | $19.42 | 83897 |
| 2023-11-01 | 19.87 | $19.38 | 53104 |
| 2023-10-31 | 20.02 | $19.85 | 79600 |
| 2023-10-30 | 20.10 | $19.90 | 96635 |
| 2023-10-27 | 20.18 | $20.07 | 47600 |
| 2023-10-26 | 20.25 | $20.21 | 62724 |
| 2023-10-25 | 20.30 | $20.05 | 57200 |
| 2023-10-24 | 20.39 | $20.13 | 56490 |
| 2023-10-23 | 20.48 | $19.96 | 101447 |
| 2023-10-20 | 20.62 | $20.55 | 94613 |
| 2023-10-19 | 20.66 | $21.25 | 71001 |
| 2023-10-18 | 20.56 | $20.51 | 174600 |
| 2023-10-17 | 20.61 | $21.11 | 70612 |
| 2023-10-16 | 20.54 | $20.78 | 88700 |
| 2023-10-13 | 20.52 | $21.04 | 75300 |
| 2023-10-12 | 20.45 | $20.57 | 66100 |
| 2023-10-11 | 20.48 | $20.73 | 39000 |
| 2023-10-10 | 20.47 | $20.88 | 51244 |
| 2023-10-09 | 20.44 | $20.70 | 73000 |
| 2023-10-06 | 20.44 | $20.34 | 81600 |
| 2023-10-05 | 20.52 | $19.73 | 107200 |
| 2023-10-04 | 20.74 | $19.52 | 181105 |
| 2023-10-03 | 21.04 | $20.26 | 103347 |
| 2023-10-02 | 21.24 | $20.78 | 126820 |
| 2023-09-29 | 21.37 | $21.25 | 81835 |
| 2023-09-28 | 21.41 | $21.45 | 79338 |
| 2023-09-27 | 21.42 | $21.80 | 91741 |
| 2023-09-26 | 21.36 | $21.37 | 81700 |
| 2023-09-25 | 21.39 | $21.85 | 74818 |
| 2023-09-22 | 21.31 | $21.72 | 64700 |
| 2023-09-21 | 21.26 | $21.58 | 94934 |
| 2023-09-20 | 21.23 | $21.83 | 119702 |
| 2023-09-19 | 21.14 | $21.85 | 144042 |
| 2023-09-18 | 21.03 | $22.32 | 144340 |
| 2023-09-15 | 20.81 | $21.21 | 198178 |
| 2023-09-14 | 20.79 | $21.52 | 154308 |
| 2023-09-13 | 20.71 | $21.06 | 76100 |
| 2023-09-12 | 20.72 | $21.29 | 90319 |
| 2023-09-11 | 20.68 | $20.79 | 116628 |
| 2023-09-08 | 20.75 | $21.44 | 91000 |
| 2023-09-07 | 20.69 | $21.39 | 64804 |
| 2023-09-06 | 20.64 | $21.15 | 96616 |
| 2023-09-05 | 20.64 | $21.40 | 111304 |
| 2023-09-01 | 20.59 | $21.14 | 234783 |
| 2023-08-31 | 20.60 | $20.49 | 74913 |
| 2023-08-30 | 20.75 | $20.60 | 94039 |
| 2023-08-29 | 20.90 | $20.72 | 138634 |
| 2023-08-28 | 21.06 | $19.82 | 206800 |
| 2023-08-25 | 21.44 | $19.78 | 169443 |
| 2023-08-24 | 21.90 | $19.87 | 267006 |
| 2023-08-23 | 22.42 | $21.22 | 380257 |
| 2023-08-22 | 22.74 | $21.77 | 210526 |
| 2023-08-21 | 23.00 | $22.13 | 250267 |
| 2023-08-18 | 23.22 | $23.14 | 117537 |
| 2023-08-17 | 23.27 | $22.89 | 80275 |
| 2023-08-16 | 23.38 | $23.11 | 95500 |
| 2023-08-15 | 23.47 | $23.05 | 146000 |
| 2023-08-14 | 23.58 | $23.71 | 88700 |
| 2023-08-11 | 23.57 | $23.71 | 123141 |
| 2023-08-10 | 23.57 | $23.53 | 74500 |
| 2023-08-09 | 23.60 | $23.86 | 87039 |
| 2023-08-08 | 23.57 | $23.45 | 75053 |
| 2023-08-07 | 23.62 | $23.67 | 83700 |
| 2023-08-04 | 23.63 | $23.73 | 76104 |
| 2023-08-03 | 23.63 | $23.66 | 78590 |
| 2023-08-02 | 23.65 | $23.35 | 81731 |
| 2023-08-01 | 23.74 | $23.86 | 78800 |
| 2023-07-31 | 23.74 | $24.15 | 109136 |
| 2023-07-28 | 23.68 | $24.02 | 157817 |
| 2023-07-27 | 23.63 | $23.58 | 157326 |
| 2023-07-26 | 23.68 | $23.05 | 82531 |
| 2023-07-25 | 23.84 | $23.01 | 120198 |
| 2023-07-24 | 24.04 | $23.18 | 215983 |
| 2023-07-21 | 24.24 | $23.43 | 101300 |
| 2023-07-20 | 24.42 | $23.67 | 89019 |
| 2023-07-19 | 24.57 | $24.14 | 74126 |
| 2023-07-18 | 24.65 | $24.39 | 86102 |
| 2023-07-17 | 24.69 | $24.42 | 154450 |
| 2023-07-14 | 24.73 | $24.53 | 187805 |
| 2023-07-13 | 24.75 | $25.29 | 82431 |
| 2023-07-12 | 24.61 | $25.17 | 150622 |
| 2023-07-11 | 24.47 | $24.82 | 76401 |
| 2023-07-10 | 24.39 | $24.87 | 104377 |
| 2023-07-07 | 24.28 | $24.46 | 74205 |
| 2023-07-06 | 24.24 | $24.10 | 128900 |
| 2023-07-05 | 24.27 | $24.43 | 130500 |
| 2023-07-03 | 24.24 | $25.25 | 58100 |
| 2023-06-30 | 24.02 | $24.93 | 117022 |
| 2023-06-29 | 23.84 | $25.05 | 145100 |
| 2023-06-28 | 23.61 | $24.32 | 151039 |
| 2023-06-27 | 23.49 | $23.21 | 79636 |
| 2023-06-26 | 23.59 | $23.39 | 80428 |
| 2023-06-23 | 23.67 | $22.58 | 95600 |
| 2023-06-22 | 23.94 | $23.53 | 123500 |
| 2023-06-21 | 24.05 | $23.74 | 74711 |
| 2023-06-20 | 24.14 | $23.79 | 161804 |
| 2023-06-16 | 24.23 | $24.57 | 109351 |
| 2023-06-15 | 24.17 | $24.61 | 138197 |
| 2023-06-14 | 24.09 | $23.96 | 83160 |
| 2023-06-13 | 24.14 | $23.73 | 84715 |
| 2023-06-12 | 24.25 | $23.71 | 142125 |
| 2023-06-09 | 24.38 | $23.96 | 83000 |
| 2023-06-08 | 24.48 | $24.47 | 72692 |
| 2023-06-07 | 24.48 | $24.49 | 96700 |
| 2023-06-06 | 24.49 | $23.75 | 103300 |
| 2023-06-05 | 24.65 | $24.15 | 154515 |
| 2023-06-02 | 24.75 | $24.85 | 225641 |
| 2023-06-01 | 24.72 | $25.18 | 87519 |
| 2023-05-31 | 24.61 | $24.64 | 90444 |
| 2023-05-30 | 24.60 | $25.02 | 122963 |
| 2023-05-26 | 24.51 | $24.49 | 97300 |
| 2023-05-25 | 24.52 | $25.06 | 98320 |
| 2023-05-24 | 24.41 | $24.85 | 79800 |
| 2023-05-23 | 24.32 | $24.89 | 91800 |
| 2023-05-22 | 24.22 | $24.84 | 95807 |
| 2023-05-19 | 24.10 | $24.20 | 112109 |
| 2023-05-18 | 24.11 | $24.18 | 94912 |
| 2023-05-17 | 24.12 | $24.55 | 118600 |
| 2023-05-16 | 24.06 | $23.52 | 90800 |
| 2023-05-15 | 24.21 | $24.17 | 78600 |
| 2023-05-12 | 24.24 | $23.99 | 75800 |
| 2023-05-11 | 24.32 | $24.39 | 83800 |
| 2023-05-10 | 24.33 | $24.90 | 109100 |
| 2023-05-09 | 24.24 | $24.95 | 80426 |
| 2023-05-08 | 24.12 | $24.67 | 175266 |
| 2023-05-05 | 24.04 | $24.62 | 101705 |
| 2023-05-04 | 23.96 | $23.46 | 85140 |
| 2023-05-03 | 24.12 | $22.71 | 157141 |
| 2023-05-02 | 24.46 | $23.24 | 141100 |
| 2023-05-01 | 24.75 | $23.85 | 140200 |
| 2023-04-28 | 24.95 | $23.94 | 132270 |
| 2023-04-27 | 25.17 | $23.17 | 131627 |
| 2023-04-26 | 25.59 | $23.13 | 228136 |
| 2023-04-25 | 26.08 | $23.90 | 295700 |
| 2023-04-24 | 26.49 | $25.39 | 680337 |
| 2023-04-21 | 26.64 | $26.92 | 116600 |
| 2023-04-20 | 26.49 | $26.39 | 101857 |
| 2023-04-19 | 26.43 | $26.42 | 91847 |
| 2023-04-18 | 26.34 | $26.64 | 204000 |
| 2023-04-17 | 26.19 | $26.55 | 167700 |
| 2023-04-14 | 26.03 | $25.13 | 145014 |
| 2023-04-13 | 26.13 | $25.60 | 128900 |
| 2023-04-12 | 26.15 | $26.18 | 206500 |
| 2023-04-11 | 26.05 | $26.45 | 186641 |
| 2023-04-10 | 25.87 | $27.26 | 485100 |
| 2023-04-06 | 25.49 | $26.41 | 286172 |
| 2023-04-05 | 25.22 | $26.86 | 232668 |
| 2023-04-04 | 24.80 | $26.95 | 277955 |
| 2023-04-03 | 24.30 | $26.76 | 550760 |
| 2023-03-31 | 23.76 | $24.40 | 109000 |
| 2023-03-30 | 23.63 | $24.41 | 110800 |
| 2023-03-29 | 23.48 | $23.89 | 163900 |
| 2023-03-28 | 23.41 | $24.21 | 177943 |
| 2023-03-27 | 23.26 | $23.82 | 126300 |
| 2023-03-24 | 23.17 | $23.51 | 199227 |
| 2023-03-23 | 23.14 | $23.42 | 149912 |
| 2023-03-22 | 23.12 | $22.98 | 115241 |
| 2023-03-21 | 23.20 | $23.30 | 166800 |
| 2023-03-20 | 23.22 | $23.35 | 162400 |
| 2023-03-17 | 23.24 | $22.83 | 164900 |
| 2023-03-16 | 23.37 | $22.27 | 129974 |
| 2023-03-15 | 23.64 | $21.56 | 276955 |
| 2023-03-14 | 24.11 | $22.96 | 139900 |
| 2023-03-13 | 24.36 | $23.04 | 153106 |
| 2023-03-10 | 24.63 | $23.59 | 179205 |
| 2023-03-09 | 24.83 | $24.59 | 82900 |
| 2023-03-08 | 24.85 | $24.42 | 57436 |
| 2023-03-07 | 24.90 | $24.30 | 71708 |
| 2023-03-06 | 24.99 | $24.78 | 83000 |
| 2023-03-03 | 24.98 | $25.23 | 98000 |
| 2023-03-02 | 24.88 | $25.36 | 84500 |
| 2023-03-01 | 24.73 | $25.20 | 155600 |
| 2023-02-28 | 24.59 | $24.98 | 74508 |
| 2023-02-27 | 24.47 | $24.96 | 87716 |
| 2023-02-24 | 24.34 | $24.50 | 78140 |
| 2023-02-23 | 24.28 | $23.99 | 73000 |
| 2023-02-22 | 24.32 | $23.12 | 99100 |
| 2023-02-21 | 24.54 | $23.65 | 131400 |
| 2023-02-17 | 24.69 | $24.03 | 130931 |
| 2023-02-16 | 24.78 | $25.00 | 95203 |
| 2023-02-15 | 24.67 | $24.75 | 80900 |
| 2023-02-14 | 24.60 | $25.06 | 100622 |
| 2023-02-13 | 24.45 | $24.77 | 106200 |
| 2023-02-10 | 24.33 | $25.01 | 218425 |
| 2023-02-09 | 24.14 | $23.73 | 108500 |
| 2023-02-08 | 24.18 | $24.09 | 142100 |
| 2023-02-07 | 24.16 | $24.62 | 125100 |
| 2023-02-06 | 24.02 | $23.45 | 115258 |
| 2023-02-03 | 24.10 | $23.50 | 110739 |
| 2023-02-02 | 24.18 | $23.00 | 156000 |
| 2023-02-01 | 24.38 | $23.45 | 91600 |
| 2023-01-31 | 24.51 | $23.54 | 99673 |
| 2023-01-30 | 24.64 | $23.25 | 141600 |
| 2023-01-27 | 24.84 | $23.58 | 262021 |
| 2023-01-26 | 25.01 | $25.12 | 199402 |
| 2023-01-25 | 24.87 | $25.60 | 164443 |
| 2023-01-24 | 24.60 | $25.29 | 185603 |
| 2023-01-23 | 24.35 | $24.85 | 465934 |
| 2023-01-20 | 24.15 | $24.99 | 597100 |
| 2023-01-19 | 23.87 | $25.25 | 294500 |
| 2023-01-18 | 23.50 | $24.57 | 373529 |
| 2023-01-17 | 23.21 | $24.60 | 199731 |
| 2023-01-13 | 22.86 | $24.21 | 211100 |
| 2023-01-12 | 22.53 | $23.06 | 167613 |
| 2023-01-11 | 22.39 | $22.32 | 148100 |
| 2023-01-10 | 22.39 | $21.41 | 212600 |
| 2023-01-09 | 22.57 | $21.82 | 188426 |
| 2023-01-06 | 22.70 | $20.83 | 271249 |
| 2023-01-05 | 23.05 | $20.21 | 566377 |
| 2023-01-04 | 23.59 | $21.72 | 283310 |
| 2023-01-03 | 23.89 | $22.44 | 721400 |
| 2022-12-30 | 24.08 | $25.20 | 433711 |
| 2022-12-29 | 23.72 | $23.98 | 205514 |
| 2022-12-28 | 23.54 | $23.70 | 312000 |
| 2022-12-27 | 23.40 | $24.37 | 340845 |
| 2022-12-23 | 23.08 | $24.74 | 465902 |
| 2022-12-22 | 22.63 | $22.83 | 162123 |
| 2022-12-21 | 22.50 | $23.34 | 363538 |
| 2022-12-20 | 22.25 | $22.19 | 176630 |
| 2022-12-19 | 22.19 | $21.59 | 373200 |
| 2022-12-16 | 22.24 | $22.50 | 244925 |
| 2022-12-15 | 22.11 | $22.48 | 232100 |
| 2022-12-14 | 21.95 | $22.85 | 700200 |
| 2022-12-13 | 21.69 | $22.41 | 136527 |
| 2022-12-12 | 21.48 | $22.19 | 384648 |
| 2022-12-09 | 21.27 | $21.50 | 207700 |
| 2022-12-08 | 21.18 | $21.72 | 386908 |
| 2022-12-07 | 21.02 | $21.23 | 342200 |
| 2022-12-06 | 20.94 | $20.93 | 246375 |
| 2022-12-05 | 20.91 | $20.88 | 221629 |
| 2022-12-02 | 20.88 | $20.91 | 152844 |
| 2022-12-01 | 20.84 | $20.57 | 135236 |
| 2022-11-30 | 20.86 | $20.36 | 98741 |
| 2022-11-29 | 20.93 | $20.22 | 102900 |
| 2022-11-28 | 21.03 | $20.15 | 268143 |
| 2022-11-25 | 21.17 | $20.92 | 183418 |
| 2022-11-23 | 21.16 | $20.06 | 176613 |
| 2022-11-22 | 21.32 | $20.07 | 163926 |
| 2022-11-21 | 21.51 | $19.96 | 385100 |
| 2022-11-18 | 21.75 | $19.38 | 1.7M |
| 2022-11-17 | 22.14 | $21.91 | 261300 |
| 2022-11-16 | 22.05 | $22.09 | 210515 |
| 2022-11-15 | 21.91 | $21.89 | 340100 |
| 2022-11-14 | 21.77 | $21.83 | 481419 |
| 2022-11-11 | 21.62 | $21.28 | 129200 |
| 2022-11-10 | 21.56 | $20.99 | 198100 |
| 2022-11-09 | 21.54 | $21.02 | 272727 |
| 2022-11-08 | 21.51 | $22.13 | 350300 |
| 2022-11-07 | 21.23 | $21.32 | 258527 |
| 2022-11-04 | 21.06 | $21.58 | 173980 |
| 2022-11-03 | 20.81 | $21.58 | 163615 |
| 2022-11-02 | 20.51 | $21.21 | 252600 |
| 2022-11-01 | 20.23 | $21.10 | 247600 |
| 2022-10-31 | 19.93 | $20.68 | 316915 |
| 2022-10-28 | 19.66 | $20.59 | 247000 |
| 2022-10-27 | 19.36 | $20.71 | 573400 |
| 2022-10-26 | 18.98 | $20.92 | 872765 |
| 2022-10-25 | 18.49 | $19.48 | 270400 |
| 2022-10-24 | 18.23 | $18.91 | 324800 |
| 2022-10-21 | 18.04 | $18.66 | 215014 |
| 2022-10-20 | 17.87 | $18.37 | 148313 |
| 2022-10-19 | 17.74 | $18.16 | 150612 |
| 2022-10-18 | 17.62 | $17.73 | 133200 |
| 2022-10-17 | 17.58 | $17.62 | 171944 |
| 2022-10-14 | 17.55 | $17.65 | 79800 |
| 2022-10-13 | 17.51 | $18.42 | 117014 |
| 2022-10-12 | 17.30 | $17.54 | 79245 |
| 2022-10-11 | 17.24 | $17.46 | 157900 |
| 2022-10-10 | 17.19 | $17.85 | 134941 |
| 2022-10-07 | 17.05 | $18.32 | 257100 |
| 2022-10-06 | 16.78 | $18.07 | 325215 |
| 2022-10-05 | 16.53 | $17.37 | 221600 |
| 2022-10-04 | 16.38 | $17.71 | 236342 |
| 2022-10-03 | 16.15 | $17.34 | 131838 |
| 2022-09-30 | 15.95 | $16.33 | 80936 |
| 2022-09-29 | 15.94 | $15.76 | 169933 |
| 2022-09-28 | 16.06 | $16.25 | 209412 |
| 2022-09-27 | 16.09 | $15.50 | 324318 |
| 2022-09-26 | 16.29 | $14.82 | 181613 |
| 2022-09-23 | 16.66 | $15.70 | 229100 |
| 2022-09-22 | 16.92 | $16.74 | 127719 |
| 2022-09-21 | 16.99 | $16.96 | 123200 |
| 2022-09-20 | 17.04 | $17.13 | 126118 |
| 2022-09-19 | 17.06 | $16.78 | 116700 |
| 2022-09-16 | 17.16 | $16.53 | 239300 |
| 2022-09-15 | 17.33 | $17.21 | 304932 |
| 2022-09-14 | 17.38 | $17.97 | 270607 |
| 2022-09-13 | 17.28 | $17.29 | 414031 |
| 2022-09-12 | 17.32 | $17.45 | 183812 |
| 2022-09-09 | 17.32 | $17.00 | 178710 |
| 2022-09-08 | 17.43 | $16.90 | 193700 |
| 2022-09-07 | 17.57 | $17.01 | 336432 |
| 2022-09-06 | 17.72 | $17.68 | 222222 |
| 2022-09-02 | 17.75 | $17.65 | 236500 |
| 2022-09-01 | 17.79 | $17.63 | 282600 |
| 2022-08-31 | 17.84 | $17.49 | 132328 |
| 2022-08-30 | 17.93 | $17.05 | 276539 |
| 2022-08-29 | 18.13 | $17.66 | 388200 |
| 2022-08-26 | 18.23 | $17.73 | 314300 |
| 2022-08-25 | 18.33 | $17.80 | 141921 |
| 2022-08-24 | 18.44 | $17.60 | 338176 |
| 2022-08-23 | 18.60 | $17.79 | 221700 |
| 2022-08-22 | 18.75 | $17.94 | 427200 |
| 2022-08-19 | 18.89 | $17.99 | 385300 |
| 2022-08-18 | 19.03 | $19.41 | 181800 |
| 2022-08-17 | 18.91 | $19.01 | 185500 |
| 2022-08-16 | 18.84 | $18.11 | 153800 |
| 2022-08-15 | 18.95 | $17.87 | 396546 |
| 2022-08-12 | 19.12 | $18.55 | 402225 |
| 2022-08-11 | 19.17 | $19.70 | 287345 |
| 2022-08-10 | 18.99 | $19.04 | 150100 |
| 2022-08-09 | 18.92 | $18.84 | 67700 |
| 2022-08-08 | 18.87 | $18.65 | 117211 |
| 2022-08-05 | 18.85 | $17.92 | 112846 |
| 2022-08-04 | 18.98 | $17.84 | 250300 |
| 2022-08-03 | 19.14 | $18.66 | 221000 |
| 2022-08-02 | 19.15 | $19.35 | 81311 |
| 2022-08-01 | 19.01 | $19.47 | 229911 |
| 2022-07-29 | 18.82 | $20.00 | 375400 |
| 2022-07-28 | 18.48 | $20.36 | 280200 |
| 2022-07-27 | 18.01 | $19.80 | 144005 |
| 2022-07-26 | 17.58 | $19.09 | 330431 |
| 2022-07-25 | 17.23 | $19.47 | 217359 |
| 2022-07-22 | 16.74 | $18.20 | 295800 |
| 2022-07-21 | 16.43 | $18.26 | 261225 |
| 2022-07-20 | 16.07 | $18.21 | 247505 |
| 2022-07-19 | 15.66 | $17.47 | 262718 |
| 2022-07-18 | 15.35 | $15.70 | 385200 |
| 2022-07-15 | 15.36 | $14.85 | 331001 |
| 2022-07-14 | 15.56 | $15.05 | 182726 |
| 2022-07-13 | 15.75 | $15.10 | 190600 |
| 2022-07-12 | 15.97 | $15.09 | 200100 |
| 2022-07-11 | 16.23 | $15.33 | 199800 |
| 2022-07-08 | 16.48 | $15.20 | 207700 |
| 2022-07-07 | 16.80 | $15.49 | 235003 |
| 2022-07-06 | 17.12 | $14.53 | 262500 |
| 2022-07-05 | 17.68 | $15.22 | 292857 |
| 2022-07-01 | 18.20 | $17.09 | 336700 |
| 2022-06-30 | 18.40 | $16.55 | 246513 |
| 2022-06-29 | 18.74 | $17.48 | 183000 |
| 2022-06-28 | 18.94 | $18.02 | 218700 |
| 2022-06-27 | 19.06 | $17.66 | 195619 |
| 2022-06-24 | 19.26 | $16.56 | 319906 |
| 2022-06-23 | 19.72 | $16.32 | 472873 |
| 2022-06-22 | 20.31 | $18.71 | 366700 |
| 2022-06-21 | 20.47 | $19.19 | 268341 |
| 2022-06-17 | 20.55 | $17.74 | 589720 |
| 2022-06-16 | 20.94 | $19.65 | 446144 |
| 2022-06-15 | 20.97 | $20.51 | 340100 |
| 2022-06-14 | 20.82 | $21.17 | 333640 |
| 2022-06-13 | 20.49 | $20.40 | 579800 |
| 2022-06-10 | 20.26 | $21.34 | 535000 |
| 2022-06-09 | 19.78 | $21.69 | 526101 |
| 2022-06-08 | 19.13 | $20.70 | 641811 |
| 2022-06-07 | 18.58 | $19.62 | 342589 |
| 2022-06-06 | 18.16 | $19.12 | 244000 |
| 2022-06-03 | 17.77 | $18.63 | 192113 |
| 2022-06-02 | 17.41 | $18.35 | 233100 |
| 2022-06-01 | 17.05 | $18.60 | 328248 |
| 2022-05-31 | 16.56 | $17.59 | 251544 |
| 2022-05-27 | 16.20 | $17.46 | 315210 |
| 2022-05-26 | 15.80 | $16.61 | 368900 |
| 2022-05-25 | 15.52 | $17.10 | 314518 |
| 2022-05-24 | 15.08 | $16.74 | 208109 |
| 2022-05-23 | 14.64 | $16.73 | 523046 |
| 2022-05-20 | 14.12 | $16.40 | 1.4M |
| 2022-05-19 | 13.60 | $14.00 | 154202 |
| 2022-05-18 | 13.49 | $13.88 | 256000 |
| 2022-05-17 | 13.38 | $13.98 | 589400 |
| 2022-05-16 | 13.24 | $13.52 | 213006 |
| 2022-05-13 | 13.18 | $13.14 | 191800 |
| 2022-05-12 | 13.18 | $12.80 | 250086 |
| 2022-05-11 | 13.25 | $13.10 | 143015 |
| 2022-05-10 | 13.28 | $12.97 | 144908 |
| 2022-05-09 | 13.33 | $12.94 | 524100 |
| 2022-05-06 | 13.40 | $13.43 | 174213 |
| 2022-05-05 | 13.37 | $13.47 | 227700 |
| 2022-05-04 | 13.33 | $13.79 | 286100 |
| 2022-05-03 | 13.22 | $13.06 | 71300 |
| 2022-05-02 | 13.24 | $12.95 | 147248 |
| 2022-04-29 | 13.28 | $13.12 | 130129 |
| 2022-04-28 | 13.30 | $13.48 | 253900 |
| 2022-04-27 | 13.24 | $13.39 | 168800 |
| 2022-04-26 | 13.19 | $13.24 | 257315 |
| 2022-04-25 | 13.16 | $13.18 | 154052 |
| 2022-04-22 | 13.15 | $13.32 | 261400 |
| 2022-04-21 | 13.09 | $13.59 | 273200 |
| 2022-04-20 | 12.98 | $13.86 | 294650 |
| 2022-04-19 | 12.78 | $13.71 | 196508 |
| 2022-04-18 | 12.59 | $13.64 | 215020 |
| 2022-04-14 | 12.38 | $12.87 | 120138 |
| 2022-04-13 | 12.30 | $12.41 | 99337 |
| 2022-04-12 | 12.31 | $12.19 | 206742 |
| 2022-04-11 | 12.37 | $11.50 | 234400 |
| 2022-04-08 | 12.58 | $12.00 | 101731 |
| 2022-04-07 | 12.72 | $12.12 | 211500 |
| 2022-04-06 | 12.86 | $12.00 | 226300 |
| 2022-04-05 | 13.05 | $12.50 | 180300 |
| 2022-04-04 | 13.16 | $12.61 | 228700 |
| 2022-04-01 | 13.27 | $12.85 | 179714 |
| 2022-03-31 | 13.34 | $12.51 | 312227 |
| 2022-03-30 | 13.49 | $13.26 | 78500 |
| 2022-03-29 | 13.51 | $13.48 | 390338 |
| 2022-03-28 | 13.49 | $13.65 | 234400 |
| 2022-03-25 | 13.42 | $14.34 | 255000 |
| 2022-03-24 | 13.20 | $14.18 | 257931 |
| 2022-03-23 | 12.98 | $13.72 | 249200 |
| 2022-03-22 | 12.81 | $12.95 | 250242 |
| 2022-03-21 | 12.78 | $13.10 | 371000 |
| 2022-03-18 | 12.71 | $12.87 | 347427 |
| 2022-03-17 | 12.69 | $13.22 | 221610 |
| 2022-03-16 | 12.58 | $12.09 | 173600 |
| 2022-03-15 | 12.70 | $11.82 | 400700 |
| 2022-03-14 | 12.89 | $12.19 | 420138 |
| 2022-03-11 | 13.03 | $12.41 | 196600 |
| 2022-03-10 | 13.15 | $12.72 | 145200 |
| 2022-03-09 | 13.22 | $12.70 | 396367 |
| 2022-03-08 | 13.31 | $13.16 | 600200 |
| 2022-03-07 | 13.31 | $12.94 | 530500 |
| 2022-03-04 | 13.36 | $13.42 | 223500 |
| 2022-03-03 | 13.32 | $13.26 | 205749 |
| 2022-03-02 | 13.29 | $13.33 | 348845 |
| 2022-03-01 | 13.25 | $13.25 | 335361 |
| 2022-02-28 | 13.22 | $13.39 | 359421 |
| 2022-02-25 | 13.15 | $13.00 | 177000 |
| 2022-02-24 | 13.15 | $12.76 | 186100 |
| 2022-02-23 | 13.20 | $12.97 | 304114 |
| 2022-02-22 | 13.21 | $12.29 | 348252 |
| 2022-02-18 | 13.36 | $12.01 | 760444 |
| 2022-02-17 | 13.60 | $11.57 | 1.4M |
| 2022-02-16 | 13.96 | $13.94 | 192300 |
| 2022-02-15 | 13.88 | $13.57 | 156529 |
| 2022-02-14 | 13.85 | $13.62 | 423609 |
| 2022-02-11 | 13.81 | $14.22 | 292565 |
| 2022-02-10 | 13.63 | $13.43 | 255500 |
| 2022-02-09 | 13.58 | $13.19 | 102728 |
| 2022-02-08 | 13.57 | $13.14 | 101135 |
| 2022-02-07 | 13.57 | $13.59 | 100619 |
| 2022-02-04 | 13.46 | $13.77 | 159000 |
| 2022-02-03 | 13.30 | $13.22 | 250000 |
| 2022-02-02 | 13.21 | $12.69 | 162739 |
| 2022-02-01 | 13.23 | $12.46 | 233600 |
| 2022-01-31 | 13.28 | $12.64 | 217600 |
| 2022-01-28 | 13.31 | $12.75 | 179600 |
| 2022-01-27 | 13.31 | $12.76 | 142800 |
| 2022-01-26 | 13.30 | $12.93 | 334644 |
| 2022-01-25 | 13.24 | $12.80 | 233434 |
| 2022-01-24 | 13.20 | $11.85 | 402597 |
| 2022-01-21 | 13.34 | $12.93 | 176182 |
| 2022-01-20 | 13.27 | $13.26 | 182254 |
| 2022-01-19 | 13.12 | $13.63 | 243876 |
| 2022-01-18 | 12.85 | $13.38 | 235861 |
| 2022-01-14 | 12.58 | $13.12 | 224042 |
| 2022-01-13 | 12.32 | $12.67 | 523012 |
| 2022-01-12 | 12.10 | $14.30 | 953749 |
| 2022-01-11 | 11.50 | $13.40 | 614855 |
| 2022-01-10 | 10.99 | $11.84 | 159303 |
| 2022-01-07 | 10.71 | $11.85 | 301242 |
| 2022-01-06 | 10.39 | $11.95 | 513319 |
| 2022-01-05 | 9.99 | $10.67 | 180900 |
| 2022-01-04 | 9.79 | $10.54 | 206620 |
| 2022-01-03 | 9.59 | $10.26 | 397316 |
| 2021-12-31 | 9.41 | $10.10 | 269946 |
| 2021-12-30 | 9.23 | $9.70 | 234651 |
| 2021-12-29 | 9.11 | $9.07 | 75700 |
| 2021-12-28 | 9.10 | $8.97 | 113500 |
| 2021-12-27 | 9.11 | $9.22 | 77936 |
| 2021-12-23 | 9.07 | $9.08 | 95518 |
| 2021-12-22 | 9.04 | $9.20 | 94207 |
| 2021-12-21 | 8.99 | $8.62 | 122110 |
| 2021-12-20 | 9.06 | $8.32 | 173446 |
| 2021-12-17 | 9.19 | $8.60 | 91218 |
| 2021-12-16 | 9.29 | $8.94 | 46411 |
| 2021-12-15 | 9.32 | $8.81 | 157600 |
| 2021-12-14 | 9.39 | $8.80 | 88230 |
| 2021-12-13 | 9.47 | $9.00 | 110724 |
| 2021-12-10 | 9.52 | $9.42 | 47833 |
| 2021-12-09 | 9.48 | $9.44 | 75537 |
| 2021-12-08 | 9.44 | $9.51 | 99440 |
| 2021-12-07 | 9.36 | $9.40 | 241000 |
| 2021-12-06 | 9.30 | $9.00 | 91728 |
| 2021-12-03 | 9.30 | $8.95 | 79500 |
| 2021-12-02 | 9.31 | $9.02 | 113926 |
| 2021-12-01 | 9.31 | $9.02 | 115438 |
| 2021-11-30 | 9.31 | $9.08 | 96448 |
| 2021-11-29 | 9.28 | $9.19 | 115123 |
| 2021-11-26 | 9.23 | $9.19 | 132147 |
| 2021-11-24 | 9.16 | $9.27 | 83416 |
| 2021-11-23 | 9.07 | $9.24 | 101460 |
| 2021-11-22 | 8.96 | $9.42 | 435004 |
| 2021-11-19 | 8.79 | $8.85 | 226600 |
| 2021-11-18 | 8.71 | $8.60 | 256636 |
| 2021-11-17 | 8.67 | $8.37 | 281500 |
| 2021-11-16 | 8.66 | $8.54 | 240900 |
| 2021-11-15 | 8.62 | $8.41 | 106209 |
| 2021-11-12 | 8.59 | $8.34 | 25800 |
| 2021-11-11 | 8.57 | $8.21 | 204700 |
| 2021-11-10 | 8.57 | $8.25 | 94009 |
| 2021-11-09 | 8.55 | $8.40 | 197100 |
| 2021-11-08 | 8.50 | $8.56 | 190105 |
| 2021-11-05 | 8.40 | $8.36 | 116840 |
| 2021-11-04 | 8.33 | $8.13 | 145513 |
| 2021-11-03 | 8.28 | $8.18 | 146815 |
| 2021-11-02 | 8.21 | $8.06 | 140219 |
| 2021-11-01 | 8.16 | $8.34 | 108200 |
| 2021-10-29 | 8.03 | $8.06 | 202416 |
| 2021-10-28 | 7.93 | $8.02 | 97400 |
| 2021-10-27 | 7.83 | $7.76 | 100500 |
| 2021-10-26 | 7.75 | $7.80 | 246714 |
| 2021-10-25 | 7.66 | $8.14 | 191139 |
| 2021-10-22 | 7.47 | $8.44 | 385519 |
| 2021-10-21 | 7.18 | $8.50 | 636844 |
| 2021-10-20 | 6.83 | $8.20 | 1.4M |
| 2021-10-19 | 6.49 | $7.16 | 552234 |
| 2021-10-18 | 6.30 | $6.43 | 139735 |
| 2021-10-15 | 6.24 | $6.22 | 40900 |
| 2021-10-14 | 6.21 | $6.20 | 59200 |
| 2021-10-13 | 6.18 | $6.20 | 23236 |
| 2021-10-12 | 6.15 | $6.08 | 48100 |
| 2021-10-11 | 6.13 | $6.20 | 48420 |
| 2021-10-08 | 6.08 | $6.29 | 82390 |
| 2021-10-07 | 6.00 | $6.18 | 108200 |
| 2021-10-06 | 5.93 | $6.24 | 50000 |
| 2021-10-05 | 5.84 | $6.39 | 113322 |
| 2021-10-04 | 5.70 | $6.20 | 156175 |
| 2021-10-01 | 5.57 | $5.92 | 143327 |
| 2021-09-30 | 5.49 | $5.73 | 204701 |
| 2021-09-29 | 5.42 | $5.60 | 128130 |
| 2021-09-28 | 5.38 | $5.55 | 137500 |
| 2021-09-27 | 5.34 | $5.45 | 94823 |
| 2021-09-24 | 5.31 | $5.36 | 62420 |
| 2021-09-23 | 5.30 | $5.39 | 92428 |
| 2021-09-22 | 5.28 | $5.32 | 42404 |
| 2021-09-21 | 5.27 | $5.26 | 35539 |
| 2021-09-20 | 5.28 | $5.27 | 104600 |
| 2021-09-17 | 5.28 | $5.29 | 27813 |
| 2021-09-16 | 5.27 | $5.35 | 84100 |
| 2021-09-15 | 5.26 | $5.29 | 71738 |
| 2021-09-14 | 5.25 | $5.19 | 46200 |
| 2021-09-13 | 5.26 | $5.25 | 32800 |
| 2021-09-10 | 5.27 | $5.25 | 32820 |
| 2021-09-09 | 5.27 | $5.28 | 26300 |
| 2021-09-08 | 5.27 | $5.17 | 41027 |
| 2021-09-07 | 5.29 | $5.30 | 44009 |
| 2021-09-03 | 5.29 | $5.36 | 35500 |
| 2021-09-02 | 5.27 | $5.36 | 35901 |
| 2021-09-01 | 5.26 | $5.25 | 21200 |
| 2021-08-31 | 5.26 | $5.23 | 61000 |
| 2021-08-30 | 5.26 | $5.26 | 40800 |
| 2021-08-27 | 5.27 | $5.32 | 20800 |
| 2021-08-26 | 5.25 | $5.19 | 21200 |
| 2021-08-25 | 5.27 | $5.27 | 13954 |
| 2021-08-24 | 5.27 | $5.35 | 78943 |
| 2021-08-23 | 5.25 | $5.24 | 42100 |
| 2021-08-20 | 5.26 | $5.27 | 45105 |
| 2021-08-19 | 5.26 | $5.29 | 215504 |
| 2021-08-18 | 5.25 | $5.11 | 80046 |
| 2021-08-17 | 5.28 | $5.22 | 70400 |
| 2021-08-16 | 5.29 | $5.26 | 46400 |
| 2021-08-13 | 5.30 | $5.32 | 90500 |
| 2021-08-12 | 5.30 | $5.38 | 32418 |
| 2021-08-11 | 5.28 | $5.40 | 127831 |
| 2021-08-10 | 5.25 | $5.19 | 47543 |
| 2021-08-09 | 5.27 | $5.18 | 48100 |
| 2021-08-06 | 5.29 | $5.25 | 29335 |
| 2021-08-05 | 5.29 | $5.25 | 98600 |
| 2021-08-04 | 5.30 | $5.18 | 46842 |
| 2021-08-03 | 5.33 | $5.35 | 234900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.55
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.23
Average
16.26
Maximum
31.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 29.55 | $29.61 | 179104 |
| 2026-07-30 | 29.34 | $29.77 | 252247 |
| 2026-07-29 | 29.02 | $29.14 | 207341 |
| 2026-07-28 | 28.82 | $28.00 | 69537 |
| 2026-07-27 | 28.92 | $27.62 | 96446 |
| 2026-07-24 | 29.15 | $29.23 | 58200 |
| 2026-07-23 | 28.91 | $29.25 | 70915 |
| 2026-07-22 | 28.60 | $29.45 | 56300 |
| 2026-07-21 | 28.14 | $28.75 | 90621 |
| 2026-07-20 | 27.79 | $28.68 | 56400 |
| 2026-07-17 | 27.38 | $28.40 | 86555 |
| 2026-07-16 | 26.96 | $27.67 | 37127 |
| 2026-07-15 | 26.68 | $27.43 | 61200 |
| 2026-07-14 | 26.41 | $27.91 | 91347 |
| 2026-07-13 | 25.93 | $28.06 | 111991 |
| 2026-07-10 | 25.31 | $26.20 | 47436 |
| 2026-07-09 | 25.14 | $26.31 | 96800 |
| 2026-07-08 | 24.90 | $27.11 | 161840 |
| 2026-07-07 | 24.38 | $26.01 | 86892 |
| 2026-07-06 | 24.11 | $25.02 | 105900 |
| 2026-07-02 | 24.11 | $24.80 | 77530 |
| 2026-07-01 | 24.19 | $24.87 | 83141 |
| 2026-06-30 | 24.29 | $25.04 | 57100 |
| 2026-06-29 | 24.39 | $24.96 | 68000 |
| 2026-06-26 | 24.54 | $24.34 | 82500 |
| 2026-06-25 | 24.95 | $25.01 | 91727 |
| 2026-06-24 | 25.26 | $24.81 | 119449 |
| 2026-06-23 | 25.71 | $25.56 | 76421 |
| 2026-06-22 | 26.03 | $25.26 | 177405 |
| 2026-06-18 | 26.54 | $24.97 | 205100 |
| 2026-06-17 | 27.26 | $25.40 | 125637 |
| 2026-06-16 | 28.00 | $26.47 | 184700 |
| 2026-06-15 | 28.57 | $27.37 | 153800 |
| 2026-06-12 | 28.97 | $28.45 | 97405 |
| 2026-06-11 | 29.11 | $28.78 | 102522 |
| 2026-06-10 | 29.17 | $28.81 | 114833 |
| 2026-06-09 | 29.22 | $27.55 | 123000 |
| 2026-06-08 | 29.67 | $28.91 | 94600 |
| 2026-06-05 | 29.77 | $28.47 | 143600 |
| 2026-06-04 | 30.01 | $29.14 | 58380 |
| 2026-06-03 | 30.07 | $28.91 | 107100 |
| 2026-06-02 | 30.20 | $28.97 | 117600 |
| 2026-06-01 | 30.31 | $28.92 | 124159 |
| 2026-05-29 | 30.43 | $27.99 | 122694 |
| 2026-05-28 | 30.85 | $29.64 | 157100 |
| 2026-05-27 | 30.79 | $27.83 | 236387 |
| 2026-05-26 | 31.26 | $29.97 | 223600 |
| 2026-05-22 | 31.12 | $31.01 | 259066 |
| 2026-05-21 | 30.57 | $29.98 | 284700 |
| 2026-05-20 | 30.18 | $30.75 | 208800 |
| 2026-05-19 | 29.42 | $30.80 | 298994 |
| 2026-05-18 | 28.44 | $29.69 | 259600 |
| 2026-05-15 | 27.56 | $29.01 | 282231 |
| 2026-05-14 | 26.67 | $27.32 | 295532 |
| 2026-05-13 | 26.09 | $28.86 | 269986 |
| 2026-05-12 | 24.88 | $28.06 | 576745 |
| 2026-05-11 | 23.64 | $25.24 | 261134 |
| 2026-05-08 | 23.01 | $23.10 | 333834 |
| 2026-05-07 | 22.92 | $23.02 | 201201 |
| 2026-05-06 | 22.82 | $22.42 | 109636 |
| 2026-05-05 | 22.88 | $23.25 | 219744 |
| 2026-05-04 | 22.69 | $23.34 | 238500 |
| 2026-05-01 | 22.42 | $22.45 | 131037 |
| 2026-04-30 | 22.37 | $22.45 | 143200 |
| 2026-04-29 | 22.31 | $22.34 | 409866 |
| 2026-04-28 | 22.26 | $22.36 | 87928 |
| 2026-04-27 | 22.19 | $22.29 | 44712 |
| 2026-04-24 | 22.13 | $22.24 | 58722 |
| 2026-04-23 | 22.06 | $22.13 | 62113 |
| 2026-04-22 | 22.01 | $22.34 | 169500 |
| 2026-04-21 | 21.87 | $21.87 | 86545 |
| 2026-04-20 | 21.86 | $21.98 | 67761 |
| 2026-04-17 | 21.80 | $21.41 | 110806 |
| 2026-04-16 | 21.90 | $22.25 | 141400 |
| 2026-04-15 | 21.76 | $21.64 | 88838 |
| 2026-04-14 | 21.77 | $21.62 | 217800 |
| 2026-04-13 | 21.79 | $21.97 | 178500 |
| 2026-04-10 | 21.70 | $21.01 | 114500 |
| 2026-04-09 | 21.89 | $21.28 | 190300 |
| 2026-04-08 | 22.03 | $21.62 | 191600 |
| 2026-04-07 | 22.08 | $22.46 | 143900 |
| 2026-04-06 | 21.88 | $22.20 | 138301 |
| 2026-04-02 | 21.70 | $21.42 | 154500 |
| 2026-04-01 | 21.72 | $20.48 | 249763 |
| 2026-03-31 | 22.04 | $21.52 | 168097 |
| 2026-03-30 | 22.09 | $21.79 | 195938 |
| 2026-03-27 | 22.05 | $22.22 | 138472 |
| 2026-03-26 | 21.86 | $21.99 | 267559 |
| 2026-03-25 | 21.69 | $22.02 | 128900 |
| 2026-03-24 | 21.46 | $22.54 | 370900 |
| 2026-03-23 | 21.01 | $21.01 | 291210 |
| 2026-03-20 | 20.94 | $20.68 | 90900 |
| 2026-03-19 | 20.94 | $20.88 | 129516 |
| 2026-03-18 | 20.88 | $20.83 | 120400 |
| 2026-03-17 | 20.81 | $20.57 | 70600 |
| 2026-03-16 | 20.80 | $20.77 | 95200 |
| 2026-03-13 | 20.72 | $20.30 | 50437 |
| 2026-03-12 | 20.76 | $20.65 | 113900 |
| 2026-03-11 | 20.70 | $20.77 | 235505 |
| 2026-03-10 | 20.57 | $19.90 | 122829 |
| 2026-03-09 | 20.68 | $20.45 | 90743 |
| 2026-03-06 | 20.62 | $20.48 | 64437 |
| 2026-03-05 | 20.54 | $20.66 | 53000 |
| 2026-03-04 | 20.38 | $20.81 | 94640 |
| 2026-03-03 | 20.12 | $20.05 | 75100 |
| 2026-03-02 | 20.03 | $20.34 | 145069 |
| 2026-02-27 | 19.83 | $19.79 | 39248 |
| 2026-02-26 | 19.75 | $19.69 | 64843 |
| 2026-02-25 | 19.68 | $20.06 | 177500 |
| 2026-02-24 | 19.47 | $19.59 | 75719 |
| 2026-02-23 | 19.35 | $19.78 | 187107 |
| 2026-02-20 | 19.14 | $19.32 | 65882 |
| 2026-02-19 | 19.03 | $19.56 | 92300 |
| 2026-02-18 | 18.81 | $18.82 | 24700 |
| 2026-02-17 | 18.78 | $18.60 | 67830 |
| 2026-02-13 | 18.81 | $18.86 | 45945 |
| 2026-02-12 | 18.76 | $18.54 | 57609 |
| 2026-02-11 | 18.80 | $19.16 | 98000 |
| 2026-02-10 | 18.64 | $18.45 | 78736 |
| 2026-02-09 | 18.68 | $18.85 | 46600 |
| 2026-02-06 | 18.59 | $18.42 | 36600 |
| 2026-02-05 | 18.61 | $18.21 | 34200 |
| 2026-02-04 | 18.71 | $18.72 | 39700 |
| 2026-02-03 | 18.65 | $18.13 | 42428 |
| 2026-02-02 | 18.78 | $18.14 | 135920 |
| 2026-01-30 | 18.92 | $18.25 | 78945 |
| 2026-01-29 | 19.05 | $18.54 | 122400 |
| 2026-01-28 | 19.11 | $18.91 | 48800 |
| 2026-01-27 | 19.05 | $18.82 | 60800 |
| 2026-01-26 | 19.01 | $19.09 | 120452 |
| 2026-01-23 | 18.86 | $18.76 | 42006 |
| 2026-01-22 | 18.78 | $18.77 | 46200 |
| 2026-01-21 | 18.67 | $18.94 | 57743 |
| 2026-01-20 | 18.47 | $18.76 | 79100 |
| 2026-01-16 | 18.28 | $18.62 | 39500 |
| 2026-01-15 | 18.09 | $18.40 | 45418 |
| 2026-01-14 | 17.93 | $18.61 | 94029 |
| 2026-01-13 | 17.66 | $18.13 | 34000 |
| 2026-01-12 | 17.48 | $17.81 | 43029 |
| 2026-01-09 | 17.36 | $17.61 | 48200 |
| 2026-01-08 | 17.29 | $17.54 | 28900 |
| 2026-01-07 | 17.21 | $17.33 | 67100 |
| 2026-01-06 | 17.20 | $17.86 | 44910 |
| 2026-01-05 | 17.01 | $17.39 | 121304 |
| 2026-01-02 | 16.93 | $17.59 | 72110 |
| 2025-12-31 | 16.78 | $16.98 | 57400 |
| 2025-12-30 | 16.80 | $17.00 | 44523 |
| 2025-12-29 | 16.82 | $17.15 | 47000 |
| 2025-12-26 | 16.80 | $16.97 | 40000 |
| 2025-12-24 | 16.84 | $17.16 | 24200 |
| 2025-12-23 | 16.84 | $17.16 | 41030 |
| 2025-12-22 | 16.84 | $17.30 | 77700 |
| 2025-12-19 | 16.81 | $16.73 | 78600 |
| 2025-12-18 | 16.97 | $16.87 | 46800 |
| 2025-12-17 | 17.12 | $17.04 | 41577 |
| 2025-12-16 | 17.26 | $16.53 | 105800 |
| 2025-12-15 | 17.59 | $17.24 | 99900 |
| 2025-12-12 | 17.78 | $17.47 | 86438 |
| 2025-12-11 | 17.94 | $17.66 | 38700 |
| 2025-12-10 | 18.08 | $18.04 | 125930 |
| 2025-12-09 | 18.13 | $18.32 | 37600 |
| 2025-12-08 | 18.11 | $18.32 | 84300 |
| 2025-12-05 | 18.08 | $18.67 | 139800 |
| 2025-12-04 | 17.94 | $18.47 | 36915 |
| 2025-12-03 | 17.84 | $18.15 | 136900 |
| 2025-12-02 | 17.82 | $17.41 | 87437 |
| 2025-12-01 | 18.04 | $17.87 | 64629 |
| 2025-11-28 | 18.15 | $17.85 | 20208 |
| 2025-11-26 | 18.31 | $17.67 | 55200 |
| 2025-11-25 | 18.55 | $17.90 | 89604 |
| 2025-11-24 | 18.78 | $18.55 | 63000 |
| 2025-11-21 | 18.85 | $18.04 | 92900 |
| 2025-11-20 | 19.10 | $18.17 | 75541 |
| 2025-11-19 | 19.35 | $18.66 | 126000 |
| 2025-11-18 | 19.49 | $18.75 | 67500 |
| 2025-11-17 | 19.63 | $18.98 | 148648 |
| 2025-11-14 | 19.72 | $20.44 | 176949 |
| 2025-11-13 | 19.36 | $19.33 | 47053 |
| 2025-11-12 | 19.27 | $19.49 | 80200 |
| 2025-11-11 | 19.09 | $19.54 | 65100 |
| 2025-11-10 | 18.85 | $19.74 | 144300 |
| 2025-11-07 | 18.49 | $19.39 | 200644 |
| 2025-11-06 | 18.16 | $17.87 | 34300 |
| 2025-11-05 | 18.23 | $17.86 | 49400 |
| 2025-11-04 | 18.32 | $18.29 | 42900 |
| 2025-11-03 | 18.29 | $18.76 | 78300 |
| 2025-10-31 | 18.10 | $18.46 | 81600 |
| 2025-10-30 | 17.96 | $18.43 | 101834 |
| 2025-10-29 | 17.81 | $18.07 | 50722 |
| 2025-10-28 | 17.73 | $18.00 | 64159 |
| 2025-10-27 | 17.65 | $18.11 | 46400 |
| 2025-10-24 | 17.52 | $18.02 | 71312 |
| 2025-10-23 | 17.40 | $18.49 | 168041 |
| 2025-10-22 | 17.10 | $17.21 | 117500 |
| 2025-10-21 | 17.15 | $17.31 | 43103 |
| 2025-10-20 | 17.18 | $17.92 | 120113 |
| 2025-10-17 | 17.03 | $16.94 | 96700 |
| 2025-10-16 | 17.15 | $17.17 | 108700 |
| 2025-10-15 | 17.24 | $17.26 | 132400 |
| 2025-10-14 | 17.32 | $17.55 | 154200 |
| 2025-10-13 | 17.34 | $17.82 | 104891 |
| 2025-10-10 | 17.27 | $17.40 | 251104 |
| 2025-10-09 | 17.33 | $16.94 | 83919 |
| 2025-10-08 | 17.55 | $16.98 | 133908 |
| 2025-10-07 | 17.80 | $17.08 | 131600 |
| 2025-10-06 | 18.08 | $17.66 | 159900 |
| 2025-10-03 | 18.24 | $17.91 | 80853 |
| 2025-10-02 | 18.35 | $17.79 | 102700 |
| 2025-10-01 | 18.51 | $18.35 | 197925 |
| 2025-09-30 | 18.53 | $18.25 | 109232 |
| 2025-09-29 | 18.58 | $18.00 | 116104 |
| 2025-09-26 | 18.72 | $18.51 | 51916 |
| 2025-09-25 | 18.71 | $18.70 | 72814 |
| 2025-09-24 | 18.63 | $18.53 | 137112 |
| 2025-09-23 | 18.58 | $18.83 | 273800 |
| 2025-09-22 | 18.42 | $17.99 | 71710 |
| 2025-09-19 | 18.47 | $17.79 | 110113 |
| 2025-09-18 | 18.59 | $18.22 | 61326 |
| 2025-09-17 | 18.59 | $18.35 | 87818 |
| 2025-09-16 | 18.53 | $18.49 | 110400 |
| 2025-09-15 | 18.40 | $18.28 | 150511 |
| 2025-09-12 | 18.30 | $17.69 | 73800 |
| 2025-09-11 | 18.35 | $18.02 | 42400 |
| 2025-09-10 | 18.29 | $18.30 | 152241 |
| 2025-09-09 | 18.12 | $18.16 | 112100 |
| 2025-09-08 | 17.94 | $17.81 | 163001 |
| 2025-09-05 | 17.81 | $17.98 | 157335 |
| 2025-09-04 | 17.59 | $17.93 | 189816 |
| 2025-09-03 | 17.32 | $17.31 | 234400 |
| 2025-09-02 | 17.18 | $17.69 | 238619 |
| 2025-08-29 | 16.87 | $16.76 | 71500 |
| 2025-08-28 | 16.77 | $16.59 | 67122 |
| 2025-08-27 | 16.70 | $16.46 | 57000 |
| 2025-08-26 | 16.64 | $16.46 | 122600 |
| 2025-08-25 | 16.56 | $16.61 | 245349 |
| 2025-08-22 | 16.39 | $16.45 | 99498 |
| 2025-08-21 | 16.23 | $15.68 | 85100 |
| 2025-08-20 | 16.26 | $16.12 | 232900 |
| 2025-08-19 | 16.15 | $15.64 | 223015 |
| 2025-08-18 | 16.15 | $15.00 | 197819 |
| 2025-08-15 | 16.33 | $15.88 | 132072 |
| 2025-08-14 | 16.27 | $15.82 | 156753 |
| 2025-08-13 | 16.19 | $15.92 | 288623 |
| 2025-08-12 | 16.05 | $16.42 | 173819 |
| 2025-08-11 | 15.69 | $16.38 | 192305 |
| 2025-08-08 | 15.26 | $16.27 | 175120 |
| 2025-08-07 | 14.76 | $15.60 | 228768 |
| 2025-08-06 | 14.34 | $15.15 | 210133 |
| 2025-08-05 | 13.97 | $14.93 | 269400 |
| 2025-08-04 | 13.57 | $13.93 | 241424 |
| 2025-08-01 | 13.40 | $13.28 | 108900 |
| 2025-07-31 | 13.40 | $13.39 | 49500 |
| 2025-07-30 | 13.35 | $13.53 | 99600 |
| 2025-07-29 | 13.25 | $13.60 | 89725 |
| 2025-07-28 | 13.09 | $13.52 | 138600 |
| 2025-07-25 | 12.93 | $13.03 | 102000 |
| 2025-07-24 | 12.88 | $13.01 | 102000 |
| 2025-07-23 | 12.82 | $12.80 | 231941 |
| 2025-07-22 | 12.82 | $12.63 | 110300 |
| 2025-07-21 | 12.86 | $12.67 | 86300 |
| 2025-07-18 | 12.90 | $12.71 | 88232 |
| 2025-07-17 | 12.93 | $12.71 | 142629 |
| 2025-07-16 | 12.97 | $12.46 | 96600 |
| 2025-07-15 | 13.08 | $12.70 | 85808 |
| 2025-07-14 | 13.14 | $12.80 | 97400 |
| 2025-07-11 | 13.17 | $12.95 | 120722 |
| 2025-07-10 | 13.16 | $12.81 | 89500 |
| 2025-07-09 | 13.17 | $12.76 | 214959 |
| 2025-07-08 | 13.20 | $13.47 | 252599 |
| 2025-07-07 | 13.00 | $13.33 | 265248 |
| 2025-07-03 | 12.79 | $12.91 | 82600 |
| 2025-07-02 | 12.66 | $12.72 | 205400 |
| 2025-07-01 | 12.56 | $12.61 | 98573 |
| 2025-06-30 | 12.46 | $12.46 | 87700 |
| 2025-06-27 | 12.38 | $12.46 | 122229 |
| 2025-06-26 | 12.28 | $12.30 | 118143 |
| 2025-06-25 | 12.19 | $12.05 | 112907 |
| 2025-06-24 | 12.17 | $12.14 | 102400 |
| 2025-06-23 | 12.10 | $12.05 | 223200 |
| 2025-06-20 | 12.04 | $11.94 | 81666 |
| 2025-06-18 | 11.99 | $12.07 | 134502 |
| 2025-06-17 | 11.88 | $12.05 | 166600 |
| 2025-06-16 | 11.76 | $11.83 | 240626 |
| 2025-06-13 | 11.67 | $11.74 | 150200 |
| 2025-06-12 | 11.58 | $11.54 | 199981 |
| 2025-06-11 | 11.53 | $11.56 | 175400 |
| 2025-06-10 | 11.46 | $11.45 | 75740 |
| 2025-06-09 | 11.40 | $11.45 | 96308 |
| 2025-06-06 | 11.33 | $11.18 | 166120 |
| 2025-06-05 | 11.32 | $10.99 | 56400 |
| 2025-06-04 | 11.36 | $10.91 | 89816 |
| 2025-06-03 | 11.43 | $11.09 | 3.7M |
| 2025-06-02 | 11.46 | $11.24 | 261200 |
| 2025-05-30 | 11.43 | $11.10 | 78614 |
| 2025-05-29 | 11.44 | $11.32 | 67438 |
| 2025-05-28 | 11.37 | $11.26 | 94103 |
| 2025-05-27 | 11.30 | $11.21 | 126500 |
| 2025-05-23 | 11.21 | $11.25 | 85900 |
| 2025-05-22 | 11.10 | $11.07 | 53700 |
| 2025-05-21 | 11.00 | $11.06 | 98500 |
| 2025-05-20 | 10.88 | $11.07 | 107400 |
| 2025-05-19 | 10.73 | $10.96 | 130935 |
| 2025-05-16 | 10.57 | $10.97 | 171600 |
| 2025-05-15 | 10.36 | $10.67 | 151301 |
| 2025-05-14 | 10.21 | $10.41 | 117641 |
| 2025-05-13 | 10.10 | $10.51 | 87319 |
| 2025-05-12 | 9.93 | $10.12 | 95300 |
| 2025-05-09 | 9.85 | $9.95 | 62185 |
| 2025-05-08 | 9.80 | $9.80 | 68100 |
| 2025-05-07 | 9.79 | $9.68 | 200500 |
| 2025-05-06 | 9.82 | $9.50 | 128812 |
| 2025-05-05 | 9.91 | $9.47 | 186300 |
| 2025-05-02 | 10.02 | $10.04 | 63500 |
| 2025-05-01 | 9.98 | $10.06 | 68400 |
| 2025-04-30 | 9.92 | $9.81 | 53937 |
| 2025-04-29 | 9.93 | $9.99 | 40000 |
| 2025-04-28 | 9.88 | $9.98 | 93059 |
| 2025-04-25 | 9.83 | $9.92 | 64449 |
| 2025-04-24 | 9.78 | $9.97 | 51015 |
| 2025-04-23 | 9.70 | $9.90 | 55700 |
| 2025-04-22 | 9.63 | $10.00 | 91700 |
| 2025-04-21 | 9.51 | $9.69 | 42700 |
| 2025-04-17 | 9.47 | $9.80 | 61448 |
| 2025-04-16 | 9.38 | $9.61 | 65300 |
| 2025-04-15 | 9.34 | $9.46 | 66400 |
| 2025-04-14 | 9.35 | $9.51 | 94510 |
| 2025-04-11 | 9.34 | $9.64 | 81900 |
| 2025-04-10 | 9.29 | $9.32 | 89700 |
| 2025-04-09 | 9.34 | $9.57 | 170247 |
| 2025-04-08 | 9.32 | $8.99 | 120450 |
| 2025-04-07 | 9.49 | $8.81 | 337300 |
| 2025-04-04 | 9.75 | $9.08 | 300904 |
| 2025-04-03 | 10.00 | $9.87 | 256940 |
| 2025-04-02 | 10.04 | $10.25 | 59600 |
| 2025-04-01 | 9.98 | $10.10 | 117400 |
| 2025-03-31 | 9.96 | $9.91 | 74500 |
| 2025-03-28 | 9.99 | $9.97 | 46036 |
| 2025-03-27 | 10.01 | $9.96 | 67615 |
| 2025-03-26 | 10.04 | $10.08 | 49400 |
| 2025-03-25 | 10.04 | $10.13 | 66400 |
| 2025-03-24 | 10.02 | $10.34 | 135231 |
| 2025-03-21 | 9.94 | $10.07 | 78529 |
| 2025-03-20 | 9.94 | $10.16 | 72842 |
| 2025-03-19 | 9.90 | $10.20 | 48036 |
| 2025-03-18 | 9.85 | $10.04 | 71800 |
| 2025-03-17 | 9.84 | $10.00 | 162838 |
| 2025-03-14 | 9.85 | $10.23 | 115000 |
| 2025-03-13 | 9.80 | $9.86 | 82008 |
| 2025-03-12 | 9.86 | $10.10 | 114639 |
| 2025-03-11 | 9.85 | $9.80 | 135290 |
| 2025-03-10 | 9.95 | $10.22 | 164102 |
| 2025-03-07 | 9.95 | $10.08 | 169508 |
| 2025-03-06 | 9.99 | $9.67 | 175989 |
| 2025-03-05 | 10.18 | $9.80 | 107568 |
| 2025-03-04 | 10.38 | $9.94 | 321400 |
| 2025-03-03 | 10.58 | $9.98 | 264400 |
| 2025-02-28 | 10.81 | $10.63 | 101232 |
| 2025-02-27 | 10.90 | $10.71 | 89300 |
| 2025-02-26 | 10.97 | $10.80 | 69521 |
| 2025-02-25 | 11.04 | $10.88 | 83930 |
| 2025-02-24 | 11.10 | $11.01 | 81620 |
| 2025-02-21 | 11.13 | $11.03 | 97600 |
| 2025-02-20 | 11.16 | $11.33 | 86305 |
| 2025-02-19 | 11.10 | $11.58 | 134912 |
| 2025-02-18 | 10.95 | $11.32 | 130410 |
| 2025-02-14 | 10.85 | $11.03 | 55437 |
| 2025-02-13 | 10.83 | $11.03 | 89300 |
| 2025-02-12 | 10.81 | $10.76 | 92508 |
| 2025-02-11 | 10.87 | $11.03 | 57600 |
| 2025-02-10 | 10.86 | $10.89 | 110895 |
| 2025-02-07 | 10.90 | $10.82 | 66300 |
| 2025-02-06 | 10.97 | $10.89 | 100220 |
| 2025-02-05 | 11.04 | $11.03 | 93003 |
| 2025-02-04 | 11.08 | $11.16 | 89500 |
| 2025-02-03 | 11.09 | $11.00 | 143200 |
| 2025-01-31 | 11.17 | $10.89 | 130741 |
| 2025-01-30 | 11.29 | $11.12 | 101600 |
| 2025-01-29 | 11.37 | $11.15 | 84358 |
| 2025-01-28 | 11.46 | $11.08 | 80850 |
| 2025-01-27 | 11.60 | $11.22 | 120100 |
| 2025-01-24 | 11.72 | $11.68 | 181900 |
| 2025-01-23 | 11.72 | $11.70 | 129713 |
| 2025-01-22 | 11.72 | $11.63 | 204714 |
| 2025-01-21 | 11.74 | $11.98 | 165950 |
| 2025-01-17 | 11.65 | $11.76 | 93034 |
| 2025-01-16 | 11.61 | $11.69 | 106000 |
| 2025-01-15 | 11.59 | $12.15 | 114123 |
| 2025-01-14 | 11.42 | $11.70 | 83489 |
| 2025-01-13 | 11.35 | $11.74 | 137313 |
| 2025-01-10 | 11.26 | $11.68 | 124808 |
| 2025-01-08 | 11.18 | $11.58 | 96236 |
| 2025-01-07 | 11.11 | $11.68 | 79700 |
| 2025-01-06 | 11.00 | $11.72 | 147506 |
| 2025-01-03 | 10.86 | $11.59 | 125025 |
| 2025-01-02 | 10.74 | $11.54 | 355000 |
| 2024-12-31 | 10.62 | $11.08 | 388769 |
| 2024-12-30 | 10.63 | $10.96 | 367700 |
| 2024-12-27 | 10.69 | $10.49 | 265922 |
| 2024-12-26 | 10.92 | $10.57 | 224235 |
| 2024-12-24 | 11.18 | $11.22 | 109700 |
| 2024-12-23 | 11.31 | $11.04 | 118347 |
| 2024-12-20 | 11.54 | $11.17 | 250504 |
| 2024-12-19 | 11.77 | $10.97 | 494219 |
| 2024-12-18 | 12.13 | $11.19 | 204431 |
| 2024-12-17 | 12.50 | $12.04 | 198500 |
| 2024-12-16 | 12.69 | $12.29 | 131000 |
| 2024-12-13 | 12.83 | $12.44 | 115100 |
| 2024-12-12 | 12.96 | $12.67 | 113969 |
| 2024-12-11 | 13.04 | $12.87 | 163109 |
| 2024-12-10 | 13.08 | $12.78 | 168092 |
| 2024-12-09 | 13.14 | $12.28 | 199300 |
| 2024-12-06 | 13.38 | $12.89 | 161249 |
| 2024-12-05 | 13.46 | $13.18 | 150743 |
| 2024-12-04 | 13.47 | $12.87 | 114457 |
| 2024-12-03 | 13.57 | $13.22 | 190500 |
| 2024-12-02 | 13.58 | $13.12 | 112500 |
| 2024-11-29 | 13.61 | $13.52 | 70700 |
| 2024-11-27 | 13.50 | $13.20 | 112780 |
| 2024-11-26 | 13.47 | $13.13 | 227303 |
| 2024-11-25 | 13.44 | $12.83 | 353802 |
| 2024-11-22 | 13.49 | $13.86 | 190900 |
| 2024-11-21 | 13.21 | $13.76 | 287300 |
| 2024-11-20 | 12.90 | $13.15 | 268500 |
| 2024-11-19 | 12.70 | $13.01 | 110800 |
| 2024-11-18 | 12.49 | $12.80 | 218744 |
| 2024-11-15 | 12.30 | $12.86 | 148000 |
| 2024-11-14 | 12.04 | $12.79 | 198500 |
| 2024-11-13 | 11.74 | $12.49 | 196038 |
| 2024-11-12 | 11.47 | $12.35 | 210800 |
| 2024-11-11 | 11.19 | $12.19 | 210500 |
| 2024-11-08 | 10.90 | $11.58 | 163800 |
| 2024-11-07 | 10.75 | $10.99 | 81145 |
| 2024-11-06 | 10.74 | $10.91 | 111968 |
| 2024-11-05 | 10.78 | $10.49 | 140600 |
| 2024-11-04 | 10.95 | $10.56 | 102642 |
| 2024-11-01 | 11.15 | $10.74 | 87300 |
| 2024-10-31 | 11.33 | $10.77 | 216317 |
| 2024-10-30 | 11.55 | $11.46 | 60532 |
| 2024-10-29 | 11.60 | $11.30 | 147200 |
| 2024-10-28 | 11.71 | $11.59 | 135545 |
| 2024-10-25 | 11.76 | $11.72 | 85100 |
| 2024-10-24 | 11.77 | $11.63 | 64100 |
| 2024-10-23 | 11.81 | $11.72 | 141026 |
| 2024-10-22 | 11.84 | $11.67 | 51300 |
| 2024-10-21 | 11.88 | $11.61 | 122200 |
| 2024-10-18 | 11.95 | $11.82 | 86700 |
| 2024-10-17 | 11.96 | $12.00 | 74400 |
| 2024-10-16 | 11.92 | $11.78 | 161770 |
| 2024-10-15 | 11.94 | $11.82 | 120038 |
| 2024-10-14 | 11.95 | $12.36 | 158900 |
| 2024-10-11 | 11.79 | $12.11 | 152548 |
| 2024-10-10 | 11.66 | $11.38 | 275600 |
| 2024-10-09 | 11.74 | $11.38 | 157200 |
| 2024-10-08 | 11.84 | $11.48 | 161072 |
| 2024-10-07 | 11.92 | $11.64 | 195200 |
| 2024-10-04 | 11.96 | $11.83 | 103300 |
| 2024-10-03 | 11.96 | $11.99 | 257109 |
| 2024-10-02 | 11.89 | $11.87 | 180245 |
| 2024-10-01 | 11.84 | $11.80 | 151201 |
| 2024-09-30 | 11.81 | $11.89 | 133700 |
| 2024-09-27 | 11.73 | $11.91 | 99400 |
| 2024-09-26 | 11.63 | $11.46 | 120708 |
| 2024-09-25 | 11.64 | $11.53 | 52911 |
| 2024-09-24 | 11.63 | $11.75 | 76400 |
| 2024-09-23 | 11.55 | $11.38 | 100302 |
| 2024-09-20 | 11.57 | $11.13 | 80005 |
| 2024-09-19 | 11.66 | $11.78 | 82500 |
| 2024-09-18 | 11.56 | $11.84 | 84300 |
| 2024-09-17 | 11.42 | $11.71 | 74575 |
| 2024-09-16 | 11.29 | $11.66 | 119758 |
| 2024-09-13 | 11.15 | $11.39 | 60900 |
| 2024-09-12 | 11.06 | $11.24 | 79319 |
| 2024-09-11 | 10.99 | $11.02 | 76933 |
| 2024-09-10 | 10.98 | $11.03 | 83400 |
| 2024-09-09 | 10.97 | $11.01 | 69700 |
| 2024-09-06 | 10.96 | $11.08 | 89002 |
| 2024-09-05 | 10.92 | $10.97 | 123356 |
| 2024-09-04 | 10.92 | $10.60 | 156414 |
| 2024-09-03 | 11.03 | $10.61 | 144041 |
| 2024-08-30 | 11.16 | $11.15 | 132925 |
| 2024-08-29 | 11.15 | $11.26 | 161900 |
| 2024-08-28 | 11.11 | $11.21 | 117400 |
| 2024-08-27 | 11.07 | $11.19 | 99434 |
| 2024-08-26 | 11.03 | $11.30 | 88500 |
| 2024-08-23 | 10.94 | $10.92 | 54300 |
| 2024-08-22 | 10.96 | $10.62 | 79148 |
| 2024-08-21 | 11.07 | $10.83 | 100038 |
| 2024-08-20 | 11.15 | $11.08 | 80810 |
| 2024-08-19 | 11.16 | $11.22 | 66600 |
| 2024-08-16 | 11.13 | $11.20 | 66500 |
| 2024-08-15 | 11.10 | $11.49 | 86600 |
| 2024-08-14 | 10.98 | $11.40 | 122152 |
| 2024-08-13 | 10.85 | $11.29 | 159816 |
| 2024-08-12 | 10.74 | $10.74 | 60200 |
| 2024-08-09 | 10.78 | $10.98 | 92908 |
| 2024-08-08 | 10.76 | $10.80 | 47400 |
| 2024-08-07 | 10.79 | $10.69 | 101240 |
| 2024-08-06 | 10.86 | $10.71 | 111100 |
| 2024-08-05 | 10.95 | $10.50 | 200700 |
| 2024-08-02 | 11.13 | $10.92 | 154339 |
| 2024-08-01 | 11.22 | $11.01 | 155550 |
| 2024-07-31 | 11.29 | $11.34 | 71306 |
| 2024-07-30 | 11.28 | $11.11 | 65936 |
| 2024-07-29 | 11.35 | $11.16 | 106100 |
| 2024-07-26 | 11.41 | $11.39 | 63200 |
| 2024-07-25 | 11.41 | $11.71 | 158008 |
| 2024-07-24 | 11.31 | $11.17 | 106232 |
| 2024-07-23 | 11.37 | $10.99 | 115600 |
| 2024-07-22 | 11.49 | $11.07 | 155100 |
| 2024-07-19 | 11.61 | $11.15 | 73300 |
| 2024-07-18 | 11.74 | $11.56 | 71030 |
| 2024-07-17 | 11.76 | $12.01 | 65145 |
| 2024-07-16 | 11.64 | $11.74 | 53100 |
| 2024-07-15 | 11.58 | $11.93 | 91500 |
| 2024-07-12 | 11.44 | $11.83 | 119200 |
| 2024-07-11 | 11.31 | $12.00 | 93400 |
| 2024-07-10 | 11.10 | $11.78 | 119083 |
| 2024-07-09 | 10.91 | $11.42 | 136246 |
| 2024-07-08 | 10.80 | $10.93 | 118419 |
| 2024-07-05 | 10.83 | $10.78 | 108853 |
| 2024-07-03 | 10.91 | $11.16 | 64800 |
| 2024-07-02 | 10.90 | $11.21 | 71394 |
| 2024-07-01 | 10.88 | $11.05 | 75370 |
| 2024-06-28 | 10.91 | $11.26 | 69543 |
| 2024-06-27 | 10.89 | $11.21 | 93600 |
| 2024-06-26 | 10.89 | $10.98 | 84673 |
| 2024-06-25 | 10.97 | $11.14 | 87800 |
| 2024-06-24 | 11.02 | $11.15 | 157700 |
| 2024-06-21 | 11.09 | $10.75 | 80600 |
| 2024-06-20 | 11.30 | $11.11 | 90400 |
| 2024-06-18 | 11.46 | $10.81 | 217444 |
| 2024-06-17 | 11.75 | $11.00 | 290000 |
| 2024-06-14 | 12.04 | $11.55 | 166418 |
| 2024-06-13 | 12.23 | $12.13 | 253800 |
| 2024-06-12 | 12.28 | $12.66 | 83828 |
| 2024-06-11 | 12.18 | $12.46 | 103078 |
| 2024-06-10 | 12.11 | $12.28 | 106500 |
| 2024-06-07 | 12.10 | $11.98 | 92300 |
| 2024-06-06 | 12.17 | $12.19 | 95300 |
| 2024-06-05 | 12.20 | $11.98 | 69500 |
| 2024-06-04 | 12.30 | $11.85 | 85200 |
| 2024-06-03 | 12.46 | $12.05 | 192442 |
| 2024-05-31 | 12.60 | $12.19 | 112137 |
| 2024-05-30 | 12.73 | $12.29 | 73242 |
| 2024-05-29 | 12.84 | $12.12 | 67643 |
| 2024-05-28 | 13.04 | $12.63 | 249106 |
| 2024-05-24 | 13.11 | $12.54 | 64000 |
| 2024-05-23 | 13.22 | $12.61 | 196700 |
| 2024-05-22 | 13.33 | $13.09 | 115000 |
| 2024-05-21 | 13.31 | $13.37 | 222709 |
| 2024-05-20 | 13.18 | $13.46 | 141919 |
| 2024-05-17 | 12.99 | $13.26 | 129541 |
| 2024-05-16 | 12.82 | $12.93 | 83500 |
| 2024-05-15 | 12.71 | $13.03 | 113331 |
| 2024-05-14 | 12.54 | $12.82 | 121215 |
| 2024-05-13 | 12.39 | $13.09 | 164527 |
| 2024-05-10 | 12.13 | $12.42 | 196028 |
| 2024-05-09 | 12.02 | $12.41 | 64900 |
| 2024-05-08 | 11.89 | $12.35 | 70500 |
| 2024-05-07 | 11.76 | $12.17 | 110400 |
| 2024-05-06 | 11.65 | $11.83 | 62327 |
| 2024-05-03 | 11.63 | $11.70 | 56708 |
| 2024-05-02 | 11.66 | $11.57 | 38700 |
| 2024-05-01 | 11.73 | $11.46 | 77200 |
| 2024-04-30 | 11.86 | $11.50 | 128622 |
| 2024-04-29 | 12.01 | $12.06 | 103900 |
| 2024-04-26 | 12.02 | $12.20 | 69708 |
| 2024-04-25 | 11.98 | $12.01 | 266700 |
| 2024-04-24 | 12.00 | $12.32 | 77913 |
| 2024-04-23 | 11.93 | $12.50 | 188200 |
| 2024-04-22 | 11.79 | $11.75 | 284142 |
| 2024-04-19 | 11.87 | $12.15 | 255904 |
| 2024-04-18 | 11.84 | $11.58 | 117300 |
| 2024-04-17 | 11.98 | $11.54 | 102513 |
| 2024-04-16 | 12.18 | $11.84 | 68800 |
| 2024-04-15 | 12.33 | $11.97 | 91523 |
| 2024-04-12 | 12.47 | $12.18 | 179100 |
| 2024-04-11 | 12.57 | $12.36 | 206104 |
| 2024-04-10 | 12.65 | $12.52 | 193731 |
| 2024-04-09 | 12.69 | $12.64 | 95200 |
| 2024-04-08 | 12.71 | $12.72 | 56900 |
| 2024-04-05 | 12.70 | $12.90 | 113402 |
| 2024-04-04 | 12.64 | $12.90 | 132722 |
| 2024-04-03 | 12.56 | $12.49 | 90021 |
| 2024-04-02 | 12.60 | $12.42 | 150634 |
| 2024-04-01 | 12.67 | $12.41 | 145756 |
| 2024-03-28 | 12.76 | $12.10 | 205044 |
| 2024-03-27 | 12.97 | $12.12 | 223713 |
| 2024-03-26 | 13.23 | $12.38 | 149700 |
| 2024-03-25 | 13.45 | $12.81 | 247054 |
| 2024-03-22 | 13.58 | $13.35 | 93889 |
| 2024-03-21 | 13.56 | $13.86 | 114300 |
| 2024-03-20 | 13.38 | $14.34 | 86843 |
| 2024-03-19 | 12.99 | $14.34 | 172300 |
| 2024-03-18 | 12.53 | $13.81 | 231888 |
| 2024-03-15 | 12.14 | $12.87 | 86551 |
| 2024-03-14 | 11.96 | $12.87 | 137022 |
| 2024-03-13 | 11.75 | $12.30 | 105136 |
| 2024-03-12 | 11.68 | $12.08 | 82227 |
| 2024-03-11 | 11.68 | $11.75 | 89538 |
| 2024-03-08 | 11.79 | $11.82 | 110800 |
| 2024-03-07 | 11.92 | $11.55 | 127020 |
| 2024-03-06 | 12.17 | $11.71 | 251081 |
| 2024-03-05 | 12.44 | $12.04 | 322738 |
| 2024-03-04 | 12.66 | $11.16 | 691416 |
| 2024-03-01 | 13.22 | $13.37 | 86929 |
| 2024-02-29 | 13.21 | $13.57 | 65310 |
| 2024-02-28 | 13.14 | $13.45 | 83020 |
| 2024-02-27 | 13.09 | $13.19 | 59347 |
| 2024-02-26 | 13.13 | $13.08 | 105441 |
| 2024-02-23 | 13.21 | $13.07 | 165222 |
| 2024-02-22 | 13.31 | $13.12 | 272323 |
| 2024-02-21 | 13.43 | $13.26 | 96214 |
| 2024-02-20 | 13.54 | $13.73 | 115700 |
| 2024-02-16 | 13.52 | $13.63 | 71629 |
| 2024-02-15 | 13.54 | $13.77 | 123600 |
| 2024-02-14 | 13.53 | $13.29 | 56216 |
| 2024-02-13 | 13.66 | $13.49 | 66827 |
| 2024-02-12 | 13.77 | $13.90 | 141123 |
| 2024-02-09 | 13.78 | $13.33 | 134300 |
| 2024-02-08 | 13.97 | $13.23 | 107305 |
| 2024-02-07 | 14.25 | $13.74 | 215360 |
| 2024-02-06 | 14.42 | $13.86 | 81148 |
| 2024-02-05 | 14.59 | $14.04 | 220753 |
| 2024-02-02 | 14.75 | $14.49 | 94700 |
| 2024-02-01 | 14.80 | $14.14 | 81208 |
| 2024-01-31 | 14.96 | $14.29 | 200200 |
| 2024-01-30 | 15.11 | $14.67 | 87482 |
| 2024-01-29 | 15.17 | $14.50 | 166600 |
| 2024-01-26 | 15.30 | $15.01 | 92403 |
| 2024-01-25 | 15.29 | $15.34 | 101700 |
| 2024-01-24 | 15.16 | $15.65 | 74900 |
| 2024-01-23 | 14.90 | $15.54 | 160662 |
| 2024-01-22 | 14.63 | $15.34 | 178600 |
| 2024-01-19 | 14.35 | $14.65 | 276454 |
| 2024-01-18 | 14.23 | $15.09 | 223400 |
| 2024-01-17 | 13.96 | $14.22 | 118394 |
| 2024-01-16 | 13.90 | $14.29 | 142727 |
| 2024-01-12 | 13.81 | $14.17 | 152000 |
| 2024-01-11 | 13.75 | $13.97 | 124500 |
| 2024-01-10 | 13.75 | $13.83 | 113338 |
| 2024-01-09 | 13.80 | $14.03 | 73021 |
| 2024-01-08 | 13.81 | $14.14 | 102000 |
| 2024-01-05 | 13.79 | $14.04 | 153700 |
| 2024-01-04 | 13.81 | $13.99 | 130100 |
| 2024-01-03 | 13.87 | $14.25 | 93600 |
| 2024-01-02 | 13.86 | $14.07 | 119733 |
| 2023-12-29 | 13.93 | $13.96 | 300127 |
| 2023-12-28 | 14.05 | $14.08 | 260200 |
| 2023-12-27 | 14.18 | $14.10 | 272652 |
| 2023-12-26 | 14.35 | $14.80 | 180200 |
| 2023-12-22 | 14.34 | $14.71 | 176940 |
| 2023-12-21 | 14.37 | $14.42 | 148932 |
| 2023-12-20 | 14.51 | $14.60 | 122645 |
| 2023-12-19 | 14.64 | $14.99 | 118602 |
| 2023-12-18 | 14.69 | $15.08 | 133700 |
| 2023-12-15 | 14.75 | $15.44 | 112800 |
| 2023-12-14 | 14.71 | $15.32 | 169700 |
| 2023-12-13 | 14.72 | $14.72 | 466931 |
| 2023-12-12 | 14.94 | $14.80 | 225100 |
| 2023-12-11 | 15.20 | $15.08 | 164644 |
| 2023-12-08 | 15.45 | $15.26 | 111747 |
| 2023-12-07 | 15.71 | $15.11 | 116700 |
| 2023-12-06 | 16.09 | $15.32 | 324625 |
| 2023-12-05 | 16.50 | $15.93 | 102939 |
| 2023-12-04 | 16.82 | $16.53 | 102800 |
| 2023-12-01 | 17.03 | $17.02 | 123637 |
| 2023-11-30 | 17.13 | $16.85 | 110249 |
| 2023-11-29 | 17.33 | $16.87 | 125813 |
| 2023-11-28 | 17.58 | $17.31 | 106600 |
| 2023-11-27 | 17.74 | $17.77 | 97428 |
| 2023-11-24 | 17.80 | $18.32 | 45520 |
| 2023-11-22 | 17.71 | $17.86 | 59201 |
| 2023-11-21 | 17.76 | $17.85 | 72700 |
| 2023-11-20 | 17.83 | $18.27 | 68100 |
| 2023-11-17 | 17.78 | $18.76 | 152626 |
| 2023-11-16 | 17.59 | $18.24 | 112900 |
| 2023-11-15 | 17.53 | $18.11 | 323000 |
| 2023-11-14 | 17.51 | $18.85 | 144206 |
| 2023-11-13 | 17.26 | $18.20 | 108517 |
| 2023-11-10 | 17.19 | $17.38 | 383209 |
| 2023-11-09 | 17.38 | $16.10 | 281522 |
| 2023-11-08 | 18.03 | $17.00 | 219718 |
| 2023-11-07 | 18.55 | $17.62 | 170200 |
| 2023-11-06 | 19.00 | $18.06 | 217600 |
| 2023-11-03 | 19.42 | $19.02 | 189300 |
| 2023-11-02 | 19.64 | $19.42 | 83897 |
| 2023-11-01 | 19.79 | $19.38 | 53104 |
| 2023-10-31 | 19.98 | $19.85 | 79600 |
| 2023-10-30 | 20.07 | $19.90 | 96635 |
| 2023-10-27 | 20.18 | $20.07 | 47600 |
| 2023-10-26 | 20.25 | $20.21 | 62724 |
| 2023-10-25 | 20.30 | $20.05 | 57200 |
| 2023-10-24 | 20.42 | $20.13 | 56490 |
| 2023-10-23 | 20.54 | $19.96 | 101447 |
| 2023-10-20 | 20.75 | $20.55 | 94613 |
| 2023-10-19 | 20.81 | $21.25 | 71001 |
| 2023-10-18 | 20.67 | $20.51 | 174600 |
| 2023-10-17 | 20.73 | $21.11 | 70612 |
| 2023-10-16 | 20.61 | $20.78 | 88700 |
| 2023-10-13 | 20.58 | $21.04 | 75300 |
| 2023-10-12 | 20.47 | $20.57 | 66100 |
| 2023-10-11 | 20.48 | $20.73 | 39000 |
| 2023-10-10 | 20.45 | $20.88 | 51244 |
| 2023-10-09 | 20.37 | $20.70 | 73000 |
| 2023-10-06 | 20.33 | $20.34 | 81600 |
| 2023-10-05 | 20.41 | $19.73 | 107200 |
| 2023-10-04 | 20.70 | $19.52 | 181105 |
| 2023-10-03 | 21.13 | $20.26 | 103347 |
| 2023-10-02 | 21.42 | $20.78 | 126820 |
| 2023-09-29 | 21.62 | $21.25 | 81835 |
| 2023-09-28 | 21.70 | $21.45 | 79338 |
| 2023-09-27 | 21.74 | $21.80 | 91741 |
| 2023-09-26 | 21.67 | $21.37 | 81700 |
| 2023-09-25 | 21.73 | $21.85 | 74818 |
| 2023-09-22 | 21.64 | $21.72 | 64700 |
| 2023-09-21 | 21.58 | $21.58 | 94934 |
| 2023-09-20 | 21.54 | $21.83 | 119702 |
| 2023-09-19 | 21.42 | $21.85 | 144042 |
| 2023-09-18 | 21.27 | $22.32 | 144340 |
| 2023-09-15 | 20.94 | $21.21 | 198178 |
| 2023-09-14 | 20.90 | $21.52 | 154308 |
| 2023-09-13 | 20.75 | $21.06 | 76100 |
| 2023-09-12 | 20.72 | $21.29 | 90319 |
| 2023-09-11 | 20.63 | $20.79 | 116628 |
| 2023-09-08 | 20.68 | $21.44 | 91000 |
| 2023-09-07 | 20.54 | $21.39 | 64804 |
| 2023-09-06 | 20.40 | $21.15 | 96616 |
| 2023-09-05 | 20.32 | $21.40 | 111304 |
| 2023-09-01 | 20.16 | $21.14 | 234783 |
| 2023-08-31 | 20.06 | $20.49 | 74913 |
| 2023-08-30 | 20.17 | $20.60 | 94039 |
| 2023-08-29 | 20.28 | $20.72 | 138634 |
| 2023-08-28 | 20.39 | $19.82 | 206800 |
| 2023-08-25 | 20.83 | $19.78 | 169443 |
| 2023-08-24 | 21.40 | $19.87 | 267006 |
| 2023-08-23 | 22.08 | $21.22 | 380257 |
| 2023-08-22 | 22.49 | $21.77 | 210526 |
| 2023-08-21 | 22.82 | $22.13 | 250267 |
| 2023-08-18 | 23.12 | $23.14 | 117537 |
| 2023-08-17 | 23.17 | $22.89 | 80275 |
| 2023-08-16 | 23.31 | $23.11 | 95500 |
| 2023-08-15 | 23.42 | $23.05 | 146000 |
| 2023-08-14 | 23.57 | $23.71 | 88700 |
| 2023-08-11 | 23.55 | $23.71 | 123141 |
| 2023-08-10 | 23.52 | $23.53 | 74500 |
| 2023-08-09 | 23.55 | $23.86 | 87039 |
| 2023-08-08 | 23.49 | $23.45 | 75053 |
| 2023-08-07 | 23.54 | $23.67 | 83700 |
| 2023-08-04 | 23.54 | $23.73 | 76104 |
| 2023-08-03 | 23.52 | $23.66 | 78590 |
| 2023-08-02 | 23.53 | $23.35 | 81731 |
| 2023-08-01 | 23.64 | $23.86 | 78800 |
| 2023-07-31 | 23.61 | $24.15 | 109136 |
| 2023-07-28 | 23.49 | $24.02 | 157817 |
| 2023-07-27 | 23.40 | $23.58 | 157326 |
| 2023-07-26 | 23.42 | $23.05 | 82531 |
| 2023-07-25 | 23.62 | $23.01 | 120198 |
| 2023-07-24 | 23.89 | $23.18 | 215983 |
| 2023-07-21 | 24.16 | $23.43 | 101300 |
| 2023-07-20 | 24.41 | $23.67 | 89019 |
| 2023-07-19 | 24.65 | $24.14 | 74126 |
| 2023-07-18 | 24.78 | $24.39 | 86102 |
| 2023-07-17 | 24.86 | $24.42 | 154450 |
| 2023-07-14 | 24.94 | $24.53 | 187805 |
| 2023-07-13 | 25.01 | $25.29 | 82431 |
| 2023-07-12 | 24.84 | $25.17 | 150622 |
| 2023-07-11 | 24.67 | $24.82 | 76401 |
| 2023-07-10 | 24.57 | $24.87 | 104377 |
| 2023-07-07 | 24.43 | $24.46 | 74205 |
| 2023-07-06 | 24.39 | $24.10 | 128900 |
| 2023-07-05 | 24.45 | $24.43 | 130500 |
| 2023-07-03 | 24.41 | $25.25 | 58100 |
| 2023-06-30 | 24.11 | $24.93 | 117022 |
| 2023-06-29 | 23.84 | $25.05 | 145100 |
| 2023-06-28 | 23.48 | $24.32 | 151039 |
| 2023-06-27 | 23.28 | $23.21 | 79636 |
| 2023-06-26 | 23.39 | $23.39 | 80428 |
| 2023-06-23 | 23.47 | $22.58 | 95600 |
| 2023-06-22 | 23.83 | $23.53 | 123500 |
| 2023-06-21 | 23.97 | $23.74 | 74711 |
| 2023-06-20 | 24.08 | $23.79 | 161804 |
| 2023-06-16 | 24.20 | $24.57 | 109351 |
| 2023-06-15 | 24.10 | $24.61 | 138197 |
| 2023-06-14 | 23.97 | $23.96 | 83160 |
| 2023-06-13 | 24.02 | $23.73 | 84715 |
| 2023-06-12 | 24.16 | $23.71 | 142125 |
| 2023-06-09 | 24.34 | $23.96 | 83000 |
| 2023-06-08 | 24.48 | $24.47 | 72692 |
| 2023-06-07 | 24.48 | $24.49 | 96700 |
| 2023-06-06 | 24.48 | $23.75 | 103300 |
| 2023-06-05 | 24.72 | $24.15 | 154515 |
| 2023-06-02 | 24.88 | $24.85 | 225641 |
| 2023-06-01 | 24.86 | $25.18 | 87519 |
| 2023-05-31 | 24.72 | $24.64 | 90444 |
| 2023-05-30 | 24.72 | $25.02 | 122963 |
| 2023-05-26 | 24.59 | $24.49 | 97300 |
| 2023-05-25 | 24.61 | $25.06 | 98320 |
| 2023-05-24 | 24.45 | $24.85 | 79800 |
| 2023-05-23 | 24.33 | $24.89 | 91800 |
| 2023-05-22 | 24.16 | $24.84 | 95807 |
| 2023-05-19 | 23.98 | $24.20 | 112109 |
| 2023-05-18 | 23.96 | $24.18 | 94912 |
| 2023-05-17 | 23.95 | $24.55 | 118600 |
| 2023-05-16 | 23.82 | $23.52 | 90800 |
| 2023-05-15 | 24.00 | $24.17 | 78600 |
| 2023-05-12 | 24.02 | $23.99 | 75800 |
| 2023-05-11 | 24.10 | $24.39 | 83800 |
| 2023-05-10 | 24.08 | $24.90 | 109100 |
| 2023-05-09 | 23.90 | $24.95 | 80426 |
| 2023-05-08 | 23.67 | $24.67 | 175266 |
| 2023-05-05 | 23.49 | $24.62 | 101705 |
| 2023-05-04 | 23.29 | $23.46 | 85140 |
| 2023-05-03 | 23.43 | $22.71 | 157141 |
| 2023-05-02 | 23.85 | $23.24 | 141100 |
| 2023-05-01 | 24.20 | $23.85 | 140200 |
| 2023-04-28 | 24.44 | $23.94 | 132270 |
| 2023-04-27 | 24.71 | $23.17 | 131627 |
| 2023-04-26 | 25.29 | $23.13 | 228136 |
| 2023-04-25 | 26.01 | $23.90 | 295700 |
| 2023-04-24 | 26.64 | $25.39 | 680337 |
| 2023-04-21 | 26.92 | $26.92 | 116600 |
| 2023-04-20 | 26.77 | $26.39 | 101857 |
| 2023-04-19 | 26.75 | $26.42 | 91847 |
| 2023-04-18 | 26.70 | $26.64 | 204000 |
| 2023-04-17 | 26.55 | $26.55 | 167700 |
| 2023-04-14 | 26.39 | $25.13 | 145014 |
| 2023-04-13 | 26.63 | $25.60 | 128900 |
| 2023-04-12 | 26.76 | $26.18 | 206500 |
| 2023-04-11 | 26.72 | $26.45 | 186641 |
| 2023-04-10 | 26.57 | $27.26 | 485100 |
| 2023-04-06 | 26.11 | $26.41 | 286172 |
| 2023-04-05 | 25.81 | $26.86 | 232668 |
| 2023-04-04 | 25.28 | $26.95 | 277955 |
| 2023-04-03 | 24.61 | $26.76 | 550760 |
| 2023-03-31 | 23.84 | $24.40 | 109000 |
| 2023-03-30 | 23.65 | $24.41 | 110800 |
| 2023-03-29 | 23.41 | $23.89 | 163900 |
| 2023-03-28 | 23.29 | $24.21 | 177943 |
| 2023-03-27 | 23.05 | $23.82 | 126300 |
| 2023-03-24 | 22.88 | $23.51 | 199227 |
| 2023-03-23 | 22.79 | $23.42 | 149912 |
| 2023-03-22 | 22.70 | $22.98 | 115241 |
| 2023-03-21 | 22.75 | $23.30 | 166800 |
| 2023-03-20 | 22.71 | $23.35 | 162400 |
| 2023-03-17 | 22.66 | $22.83 | 164900 |
| 2023-03-16 | 22.78 | $22.27 | 129974 |
| 2023-03-15 | 23.10 | $21.56 | 276955 |
| 2023-03-14 | 23.73 | $22.96 | 139900 |
| 2023-03-13 | 24.06 | $23.04 | 153106 |
| 2023-03-10 | 24.44 | $23.59 | 179205 |
| 2023-03-09 | 24.73 | $24.59 | 82900 |
| 2023-03-08 | 24.76 | $24.42 | 57436 |
| 2023-03-07 | 24.85 | $24.30 | 71708 |
| 2023-03-06 | 24.99 | $24.78 | 83000 |
| 2023-03-03 | 25.01 | $25.23 | 98000 |
| 2023-03-02 | 24.89 | $25.36 | 84500 |
| 2023-03-01 | 24.69 | $25.20 | 155600 |
| 2023-02-28 | 24.49 | $24.98 | 74508 |
| 2023-02-27 | 24.32 | $24.96 | 87716 |
| 2023-02-24 | 24.12 | $24.50 | 78140 |
| 2023-02-23 | 24.02 | $23.99 | 73000 |
| 2023-02-22 | 24.06 | $23.12 | 99100 |
| 2023-02-21 | 24.39 | $23.65 | 131400 |
| 2023-02-17 | 24.61 | $24.03 | 130931 |
| 2023-02-16 | 24.76 | $25.00 | 95203 |
| 2023-02-15 | 24.63 | $24.75 | 80900 |
| 2023-02-14 | 24.55 | $25.06 | 100622 |
| 2023-02-13 | 24.34 | $24.77 | 106200 |
| 2023-02-10 | 24.18 | $25.01 | 218425 |
| 2023-02-09 | 23.90 | $23.73 | 108500 |
| 2023-02-08 | 23.96 | $24.09 | 142100 |
| 2023-02-07 | 23.93 | $24.62 | 125100 |
| 2023-02-06 | 23.71 | $23.45 | 115258 |
| 2023-02-03 | 23.82 | $23.50 | 110739 |
| 2023-02-02 | 23.94 | $23.00 | 156000 |
| 2023-02-01 | 24.23 | $23.45 | 91600 |
| 2023-01-31 | 24.44 | $23.54 | 99673 |
| 2023-01-30 | 24.67 | $23.25 | 141600 |
| 2023-01-27 | 25.02 | $23.58 | 262021 |
| 2023-01-26 | 25.34 | $25.12 | 199402 |
| 2023-01-25 | 25.22 | $25.60 | 164443 |
| 2023-01-24 | 24.92 | $25.29 | 185603 |
| 2023-01-23 | 24.62 | $24.85 | 465934 |
| 2023-01-20 | 24.40 | $24.99 | 597100 |
| 2023-01-19 | 24.06 | $25.25 | 294500 |
| 2023-01-18 | 23.56 | $24.57 | 373529 |
| 2023-01-17 | 23.16 | $24.60 | 199731 |
| 2023-01-13 | 22.66 | $24.21 | 211100 |
| 2023-01-12 | 22.17 | $23.06 | 167613 |
| 2023-01-11 | 21.94 | $22.32 | 148100 |
| 2023-01-10 | 21.90 | $21.41 | 212600 |
| 2023-01-09 | 22.13 | $21.82 | 188426 |
| 2023-01-06 | 22.29 | $20.83 | 271249 |
| 2023-01-05 | 22.80 | $20.21 | 566377 |
| 2023-01-04 | 23.61 | $21.72 | 283310 |
| 2023-01-03 | 24.11 | $22.44 | 721400 |
| 2022-12-30 | 24.48 | $25.20 | 433711 |
| 2022-12-29 | 24.04 | $23.98 | 205514 |
| 2022-12-28 | 23.87 | $23.70 | 312000 |
| 2022-12-27 | 23.74 | $24.37 | 340845 |
| 2022-12-23 | 23.36 | $24.74 | 465902 |
| 2022-12-22 | 22.76 | $22.83 | 162123 |
| 2022-12-21 | 22.63 | $23.34 | 363538 |
| 2022-12-20 | 22.30 | $22.19 | 176630 |
| 2022-12-19 | 22.25 | $21.59 | 373200 |
| 2022-12-16 | 22.38 | $22.50 | 244925 |
| 2022-12-15 | 22.23 | $22.48 | 232100 |
| 2022-12-14 | 22.05 | $22.85 | 700200 |
| 2022-12-13 | 21.70 | $22.41 | 136527 |
| 2022-12-12 | 21.41 | $22.19 | 384648 |
| 2022-12-09 | 21.13 | $21.50 | 207700 |
| 2022-12-08 | 21.00 | $21.72 | 386908 |
| 2022-12-07 | 20.76 | $21.23 | 342200 |
| 2022-12-06 | 20.63 | $20.93 | 246375 |
| 2022-12-05 | 20.57 | $20.88 | 221629 |
| 2022-12-02 | 20.51 | $20.91 | 152844 |
| 2022-12-01 | 20.42 | $20.57 | 135236 |
| 2022-11-30 | 20.43 | $20.36 | 98741 |
| 2022-11-29 | 20.50 | $20.22 | 102900 |
| 2022-11-28 | 20.64 | $20.15 | 268143 |
| 2022-11-25 | 20.82 | $20.92 | 183418 |
| 2022-11-23 | 20.80 | $20.06 | 176613 |
| 2022-11-22 | 21.05 | $20.07 | 163926 |
| 2022-11-21 | 21.34 | $19.96 | 385100 |
| 2022-11-18 | 21.72 | $19.38 | 1.7M |
| 2022-11-17 | 22.36 | $21.91 | 261300 |
| 2022-11-16 | 22.32 | $22.09 | 210515 |
| 2022-11-15 | 22.19 | $21.89 | 340100 |
| 2022-11-14 | 22.09 | $21.83 | 481419 |
| 2022-11-11 | 21.97 | $21.28 | 129200 |
| 2022-11-10 | 21.98 | $20.99 | 198100 |
| 2022-11-09 | 22.07 | $21.02 | 272727 |
| 2022-11-08 | 22.15 | $22.13 | 350300 |
| 2022-11-07 | 21.86 | $21.32 | 258527 |
| 2022-11-04 | 21.76 | $21.58 | 173980 |
| 2022-11-03 | 21.52 | $21.58 | 163615 |
| 2022-11-02 | 21.22 | $21.21 | 252600 |
| 2022-11-01 | 20.94 | $21.10 | 247600 |
| 2022-10-31 | 20.62 | $20.68 | 316915 |
| 2022-10-28 | 20.35 | $20.59 | 247000 |
| 2022-10-27 | 20.02 | $20.71 | 573400 |
| 2022-10-26 | 19.57 | $20.92 | 872765 |
| 2022-10-25 | 18.94 | $19.48 | 270400 |
| 2022-10-24 | 18.62 | $18.91 | 324800 |
| 2022-10-21 | 18.40 | $18.66 | 215014 |
| 2022-10-20 | 18.20 | $18.37 | 148313 |
| 2022-10-19 | 18.05 | $18.16 | 150612 |
| 2022-10-18 | 17.93 | $17.73 | 133200 |
| 2022-10-17 | 17.90 | $17.62 | 171944 |
| 2022-10-14 | 17.90 | $17.65 | 79800 |
| 2022-10-13 | 17.89 | $18.42 | 117014 |
| 2022-10-12 | 17.62 | $17.54 | 79245 |
| 2022-10-11 | 17.57 | $17.46 | 157900 |
| 2022-10-10 | 17.53 | $17.85 | 134941 |
| 2022-10-07 | 17.36 | $18.32 | 257100 |
| 2022-10-06 | 16.99 | $18.07 | 325215 |
| 2022-10-05 | 16.63 | $17.37 | 221600 |
| 2022-10-04 | 16.40 | $17.71 | 236342 |
| 2022-10-03 | 16.03 | $17.34 | 131838 |
| 2022-09-30 | 15.70 | $16.33 | 80936 |
| 2022-09-29 | 15.62 | $15.76 | 169933 |
| 2022-09-28 | 15.72 | $16.25 | 209412 |
| 2022-09-27 | 15.69 | $15.50 | 324318 |
| 2022-09-26 | 15.91 | $14.82 | 181613 |
| 2022-09-23 | 16.40 | $15.70 | 229100 |
| 2022-09-22 | 16.73 | $16.74 | 127719 |
| 2022-09-21 | 16.81 | $16.96 | 123200 |
| 2022-09-20 | 16.84 | $17.13 | 126118 |
| 2022-09-19 | 16.83 | $16.78 | 116700 |
| 2022-09-16 | 16.93 | $16.53 | 239300 |
| 2022-09-15 | 17.14 | $17.21 | 304932 |
| 2022-09-14 | 17.19 | $17.97 | 270607 |
| 2022-09-13 | 17.01 | $17.29 | 414031 |
| 2022-09-12 | 17.01 | $17.45 | 183812 |
| 2022-09-09 | 16.97 | $17.00 | 178710 |
| 2022-09-08 | 17.08 | $16.90 | 193700 |
| 2022-09-07 | 17.24 | $17.01 | 336432 |
| 2022-09-06 | 17.41 | $17.68 | 222222 |
| 2022-09-02 | 17.41 | $17.65 | 236500 |
| 2022-09-01 | 17.42 | $17.63 | 282600 |
| 2022-08-31 | 17.45 | $17.49 | 132328 |
| 2022-08-30 | 17.54 | $17.05 | 276539 |
| 2022-08-29 | 17.79 | $17.66 | 388200 |
| 2022-08-26 | 17.90 | $17.73 | 314300 |
| 2022-08-25 | 18.02 | $17.80 | 141921 |
| 2022-08-24 | 18.15 | $17.60 | 338176 |
| 2022-08-23 | 18.37 | $17.79 | 221700 |
| 2022-08-22 | 18.58 | $17.94 | 427200 |
| 2022-08-19 | 18.79 | $17.99 | 385300 |
| 2022-08-18 | 19.02 | $19.41 | 181800 |
| 2022-08-17 | 18.85 | $19.01 | 185500 |
| 2022-08-16 | 18.77 | $18.11 | 153800 |
| 2022-08-15 | 18.94 | $17.87 | 396546 |
| 2022-08-12 | 19.23 | $18.55 | 402225 |
| 2022-08-11 | 19.36 | $19.70 | 287345 |
| 2022-08-10 | 19.14 | $19.04 | 150100 |
| 2022-08-09 | 19.08 | $18.84 | 67700 |
| 2022-08-08 | 19.05 | $18.65 | 117211 |
| 2022-08-05 | 19.08 | $17.92 | 112846 |
| 2022-08-04 | 19.33 | $17.84 | 250300 |
| 2022-08-03 | 19.64 | $18.66 | 221000 |
| 2022-08-02 | 19.76 | $19.35 | 81311 |
| 2022-08-01 | 19.66 | $19.47 | 229911 |
| 2022-07-29 | 19.49 | $20.00 | 375400 |
| 2022-07-28 | 19.10 | $20.36 | 280200 |
| 2022-07-27 | 18.50 | $19.80 | 144005 |
| 2022-07-26 | 17.93 | $19.09 | 330431 |
| 2022-07-25 | 17.45 | $19.47 | 217359 |
| 2022-07-22 | 16.75 | $18.20 | 295800 |
| 2022-07-21 | 16.29 | $18.26 | 261225 |
| 2022-07-20 | 15.72 | $18.21 | 247505 |
| 2022-07-19 | 15.05 | $17.47 | 262718 |
| 2022-07-18 | 14.49 | $15.70 | 385200 |
| 2022-07-15 | 14.37 | $14.85 | 331001 |
| 2022-07-14 | 14.52 | $15.05 | 182726 |
| 2022-07-13 | 14.66 | $15.10 | 190600 |
| 2022-07-12 | 14.83 | $15.09 | 200100 |
| 2022-07-11 | 15.06 | $15.33 | 199800 |
| 2022-07-08 | 15.28 | $15.20 | 207700 |
| 2022-07-07 | 15.61 | $15.49 | 235003 |
| 2022-07-06 | 15.93 | $14.53 | 262500 |
| 2022-07-05 | 16.65 | $15.22 | 292857 |
| 2022-07-01 | 17.31 | $17.09 | 336700 |
| 2022-06-30 | 17.54 | $16.55 | 246513 |
| 2022-06-29 | 17.99 | $17.48 | 183000 |
| 2022-06-28 | 18.24 | $18.02 | 218700 |
| 2022-06-27 | 18.38 | $17.66 | 195619 |
| 2022-06-24 | 18.66 | $16.56 | 319906 |
| 2022-06-23 | 19.34 | $16.32 | 472873 |
| 2022-06-22 | 20.24 | $18.71 | 366700 |
| 2022-06-21 | 20.56 | $19.19 | 268341 |
| 2022-06-17 | 20.79 | $17.74 | 589720 |
| 2022-06-16 | 21.50 | $19.65 | 446144 |
| 2022-06-15 | 21.73 | $20.51 | 340100 |
| 2022-06-14 | 21.70 | $21.17 | 333640 |
| 2022-06-13 | 21.43 | $20.40 | 579800 |
| 2022-06-10 | 21.30 | $21.34 | 535000 |
| 2022-06-09 | 20.82 | $21.69 | 526101 |
| 2022-06-08 | 20.08 | $20.70 | 641811 |
| 2022-06-07 | 19.47 | $19.62 | 342589 |
| 2022-06-06 | 19.03 | $19.12 | 244000 |
| 2022-06-03 | 18.63 | $18.63 | 192113 |
| 2022-06-02 | 18.28 | $18.35 | 233100 |
| 2022-06-01 | 17.90 | $18.60 | 328248 |
| 2022-05-31 | 17.34 | $17.59 | 251544 |
| 2022-05-27 | 16.95 | $17.46 | 315210 |
| 2022-05-26 | 16.51 | $16.61 | 368900 |
| 2022-05-25 | 16.21 | $17.10 | 314518 |
| 2022-05-24 | 15.67 | $16.74 | 208109 |
| 2022-05-23 | 15.12 | $16.73 | 523046 |
| 2022-05-20 | 14.44 | $16.40 | 1.4M |
| 2022-05-19 | 13.70 | $14.00 | 154202 |
| 2022-05-18 | 13.56 | $13.88 | 256000 |
| 2022-05-17 | 13.43 | $13.98 | 589400 |
| 2022-05-16 | 13.23 | $13.52 | 213006 |
| 2022-05-13 | 13.13 | $13.14 | 191800 |
| 2022-05-12 | 13.13 | $12.80 | 250086 |
| 2022-05-11 | 13.24 | $13.10 | 143015 |
| 2022-05-10 | 13.28 | $12.97 | 144908 |
| 2022-05-09 | 13.36 | $12.94 | 524100 |
| 2022-05-06 | 13.47 | $13.43 | 174213 |
| 2022-05-05 | 13.45 | $13.47 | 227700 |
| 2022-05-04 | 13.41 | $13.79 | 286100 |
| 2022-05-03 | 13.26 | $13.06 | 71300 |
| 2022-05-02 | 13.30 | $12.95 | 147248 |
| 2022-04-29 | 13.38 | $13.12 | 130129 |
| 2022-04-28 | 13.42 | $13.48 | 253900 |
| 2022-04-27 | 13.36 | $13.39 | 168800 |
| 2022-04-26 | 13.31 | $13.24 | 257315 |
| 2022-04-25 | 13.29 | $13.18 | 154052 |
| 2022-04-22 | 13.28 | $13.32 | 261400 |
| 2022-04-21 | 13.23 | $13.59 | 273200 |
| 2022-04-20 | 13.07 | $13.86 | 294650 |
| 2022-04-19 | 12.79 | $13.71 | 196508 |
| 2022-04-18 | 12.50 | $13.64 | 215020 |
| 2022-04-14 | 12.18 | $12.87 | 120138 |
| 2022-04-13 | 12.02 | $12.41 | 99337 |
| 2022-04-12 | 11.99 | $12.19 | 206742 |
| 2022-04-11 | 12.03 | $11.50 | 234400 |
| 2022-04-08 | 12.29 | $12.00 | 101731 |
| 2022-04-07 | 12.46 | $12.12 | 211500 |
| 2022-04-06 | 12.64 | $12.00 | 226300 |
| 2022-04-05 | 12.90 | $12.50 | 180300 |
| 2022-04-04 | 13.05 | $12.61 | 228700 |
| 2022-04-01 | 13.20 | $12.85 | 179714 |
| 2022-03-31 | 13.31 | $12.51 | 312227 |
| 2022-03-30 | 13.55 | $13.26 | 78500 |
| 2022-03-29 | 13.60 | $13.48 | 390338 |
| 2022-03-28 | 13.59 | $13.65 | 234400 |
| 2022-03-25 | 13.52 | $14.34 | 255000 |
| 2022-03-24 | 13.21 | $14.18 | 257931 |
| 2022-03-23 | 12.88 | $13.72 | 249200 |
| 2022-03-22 | 12.63 | $12.95 | 250242 |
| 2022-03-21 | 12.57 | $13.10 | 371000 |
| 2022-03-18 | 12.44 | $12.87 | 347427 |
| 2022-03-17 | 12.37 | $13.22 | 221610 |
| 2022-03-16 | 12.18 | $12.09 | 173600 |
| 2022-03-15 | 12.30 | $11.82 | 400700 |
| 2022-03-14 | 12.54 | $12.19 | 420138 |
| 2022-03-11 | 12.72 | $12.41 | 196600 |
| 2022-03-10 | 12.87 | $12.72 | 145200 |
| 2022-03-09 | 12.96 | $12.70 | 396367 |
| 2022-03-08 | 13.08 | $13.16 | 600200 |
| 2022-03-07 | 13.07 | $12.94 | 530500 |
| 2022-03-04 | 13.14 | $13.42 | 223500 |
| 2022-03-03 | 13.06 | $13.26 | 205749 |
| 2022-03-02 | 13.02 | $13.33 | 348845 |
| 2022-03-01 | 12.94 | $13.25 | 335361 |
| 2022-02-28 | 12.88 | $13.39 | 359421 |
| 2022-02-25 | 12.75 | $13.00 | 177000 |
| 2022-02-24 | 12.73 | $12.76 | 186100 |
| 2022-02-23 | 12.77 | $12.97 | 304114 |
| 2022-02-22 | 12.76 | $12.29 | 348252 |
| 2022-02-18 | 12.97 | $12.01 | 760444 |
| 2022-02-17 | 13.30 | $11.57 | 1.4M |
| 2022-02-16 | 13.85 | $13.94 | 192300 |
| 2022-02-15 | 13.75 | $13.57 | 156529 |
| 2022-02-14 | 13.75 | $13.62 | 423609 |
| 2022-02-11 | 13.72 | $14.22 | 292565 |
| 2022-02-10 | 13.49 | $13.43 | 255500 |
| 2022-02-09 | 13.45 | $13.19 | 102728 |
| 2022-02-08 | 13.46 | $13.14 | 101135 |
| 2022-02-07 | 13.49 | $13.59 | 100619 |
| 2022-02-04 | 13.38 | $13.77 | 159000 |
| 2022-02-03 | 13.17 | $13.22 | 250000 |
| 2022-02-02 | 13.08 | $12.69 | 162739 |
| 2022-02-01 | 13.14 | $12.46 | 233600 |
| 2022-01-31 | 13.27 | $12.64 | 217600 |
| 2022-01-28 | 13.36 | $12.75 | 179600 |
| 2022-01-27 | 13.42 | $12.76 | 142800 |
| 2022-01-26 | 13.48 | $12.93 | 334644 |
| 2022-01-25 | 13.48 | $12.80 | 233434 |
| 2022-01-24 | 13.51 | $11.85 | 402597 |
| 2022-01-21 | 13.82 | $12.93 | 176182 |
| 2022-01-20 | 13.85 | $13.26 | 182254 |
| 2022-01-19 | 13.75 | $13.63 | 243876 |
| 2022-01-18 | 13.50 | $13.38 | 235861 |
| 2022-01-14 | 13.25 | $13.12 | 224042 |
| 2022-01-13 | 13.00 | $12.67 | 523012 |
| 2022-01-12 | 12.81 | $14.30 | 953749 |
| 2022-01-11 | 12.06 | $13.40 | 614855 |
| 2022-01-10 | 11.40 | $11.84 | 159303 |
| 2022-01-07 | 11.08 | $11.85 | 301242 |
| 2022-01-06 | 10.68 | $11.95 | 513319 |
| 2022-01-05 | 10.14 | $10.67 | 180900 |
| 2022-01-04 | 9.89 | $10.54 | 206620 |
| 2022-01-03 | 9.62 | $10.26 | 397316 |
| 2021-12-31 | 9.37 | $10.10 | 269946 |
| 2021-12-30 | 9.12 | $9.70 | 234651 |
| 2021-12-29 | 8.93 | $9.07 | 75700 |
| 2021-12-28 | 8.91 | $8.97 | 113500 |
| 2021-12-27 | 8.91 | $9.22 | 77936 |
| 2021-12-23 | 8.84 | $9.08 | 95518 |
| 2021-12-22 | 8.79 | $9.20 | 94207 |
| 2021-12-21 | 8.69 | $8.62 | 122110 |
| 2021-12-20 | 8.76 | $8.32 | 173446 |
| 2021-12-17 | 8.95 | $8.60 | 91218 |
| 2021-12-16 | 9.08 | $8.94 | 46411 |
| 2021-12-15 | 9.13 | $8.81 | 157600 |
| 2021-12-14 | 9.23 | $8.80 | 88230 |
| 2021-12-13 | 9.36 | $9.00 | 110724 |
| 2021-12-10 | 9.44 | $9.42 | 47833 |
| 2021-12-09 | 9.41 | $9.44 | 75537 |
| 2021-12-08 | 9.36 | $9.51 | 99440 |
| 2021-12-07 | 9.27 | $9.40 | 241000 |
| 2021-12-06 | 9.19 | $9.00 | 91728 |
| 2021-12-03 | 9.21 | $8.95 | 79500 |
| 2021-12-02 | 9.25 | $9.02 | 113926 |
| 2021-12-01 | 9.27 | $9.02 | 115438 |
| 2021-11-30 | 9.30 | $9.08 | 96448 |
| 2021-11-29 | 9.29 | $9.19 | 115123 |
| 2021-11-26 | 9.25 | $9.19 | 132147 |
| 2021-11-24 | 9.19 | $9.27 | 83416 |
| 2021-11-23 | 9.09 | $9.24 | 101460 |
| 2021-11-22 | 8.96 | $9.42 | 435004 |
| 2021-11-19 | 8.75 | $8.85 | 226600 |
| 2021-11-18 | 8.66 | $8.60 | 256636 |
| 2021-11-17 | 8.62 | $8.37 | 281500 |
| 2021-11-16 | 8.64 | $8.54 | 240900 |
| 2021-11-15 | 8.61 | $8.41 | 106209 |
| 2021-11-12 | 8.60 | $8.34 | 25800 |
| 2021-11-11 | 8.60 | $8.21 | 204700 |
| 2021-11-10 | 8.64 | $8.25 | 94009 |
| 2021-11-09 | 8.67 | $8.40 | 197100 |
| 2021-11-08 | 8.65 | $8.56 | 190105 |
| 2021-11-05 | 8.56 | $8.36 | 116840 |
| 2021-11-04 | 8.50 | $8.13 | 145513 |
| 2021-11-03 | 8.50 | $8.18 | 146815 |
| 2021-11-02 | 8.46 | $8.06 | 140219 |
| 2021-11-01 | 8.45 | $8.34 | 108200 |
| 2021-10-29 | 8.33 | $8.06 | 202416 |
| 2021-10-28 | 8.27 | $8.02 | 97400 |
| 2021-10-27 | 8.19 | $7.76 | 100500 |
| 2021-10-26 | 8.16 | $7.80 | 246714 |
| 2021-10-25 | 8.10 | $8.14 | 191139 |
| 2021-10-22 | 7.90 | $8.44 | 385519 |
| 2021-10-21 | 7.56 | $8.50 | 636844 |
| 2021-10-20 | 7.11 | $8.20 | 1.4M |
| 2021-10-19 | 6.65 | $7.16 | 552234 |
| 2021-10-18 | 6.42 | $6.43 | 139735 |
| 2021-10-15 | 6.35 | $6.22 | 40900 |
| 2021-10-14 | 6.34 | $6.20 | 59200 |
| 2021-10-13 | 6.33 | $6.20 | 23236 |
| 2021-10-12 | 6.30 | $6.08 | 48100 |
| 2021-10-11 | 6.31 | $6.20 | 48420 |
| 2021-10-08 | 6.27 | $6.29 | 82390 |
| 2021-10-07 | 6.19 | $6.18 | 108200 |
| 2021-10-06 | 6.12 | $6.24 | 50000 |
| 2021-10-05 | 6.01 | $6.39 | 113322 |
| 2021-10-04 | 5.83 | $6.20 | 156175 |
| 2021-10-01 | 5.67 | $5.92 | 143327 |
| 2021-09-30 | 5.56 | $5.73 | 204701 |
| 2021-09-29 | 5.48 | $5.60 | 128130 |
| 2021-09-28 | 5.42 | $5.55 | 137500 |
| 2021-09-27 | 5.37 | $5.45 | 94823 |
| 2021-09-24 | 5.33 | $5.36 | 62420 |
| 2021-09-23 | 5.31 | $5.39 | 92428 |
| 2021-09-22 | 5.29 | $5.32 | 42404 |
| 2021-09-21 | 5.27 | $5.26 | 35539 |
| 2021-09-20 | 5.28 | $5.27 | 104600 |
| 2021-09-17 | 5.28 | $5.29 | 27813 |
| 2021-09-16 | 5.28 | $5.35 | 84100 |
| 2021-09-15 | 5.25 | $5.29 | 71738 |
| 2021-09-14 | 5.24 | $5.19 | 46200 |
| 2021-09-13 | 5.26 | $5.25 | 32800 |
| 2021-09-10 | 5.27 | $5.25 | 32820 |
| 2021-09-09 | 5.27 | $5.28 | 26300 |
| 2021-09-08 | 5.27 | $5.17 | 41027 |
| 2021-09-07 | 5.30 | $5.30 | 44009 |
| 2021-09-03 | 5.30 | $5.36 | 35500 |
| 2021-09-02 | 5.28 | $5.36 | 35901 |
| 2021-09-01 | 5.25 | $5.25 | 21200 |
| 2021-08-31 | 5.25 | $5.23 | 61000 |
| 2021-08-30 | 5.26 | $5.26 | 40800 |
| 2021-08-27 | 5.26 | $5.32 | 20800 |
| 2021-08-26 | 5.25 | $5.19 | 21200 |
| 2021-08-25 | 5.27 | $5.27 | 13954 |
| 2021-08-24 | 5.27 | $5.35 | 78943 |
| 2021-08-23 | 5.24 | $5.24 | 42100 |
| 2021-08-20 | 5.25 | $5.27 | 45105 |
| 2021-08-19 | 5.24 | $5.29 | 215504 |
| 2021-08-18 | 5.23 | $5.11 | 80046 |
| 2021-08-17 | 5.28 | $5.22 | 70400 |
| 2021-08-16 | 5.30 | $5.26 | 46400 |
| 2021-08-13 | 5.31 | $5.32 | 90500 |
| 2021-08-12 | 5.30 | $5.38 | 32418 |
| 2021-08-11 | 5.27 | $5.40 | 127831 |
| 2021-08-10 | 5.23 | $5.19 | 47543 |
| 2021-08-09 | 5.25 | $5.18 | 48100 |
| 2021-08-06 | 5.28 | $5.25 | 29335 |
| 2021-08-05 | 5.29 | $5.25 | 98600 |
| 2021-08-04 | 5.30 | $5.18 | 46842 |
| 2021-08-03 | 5.34 | $5.35 | 234900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.51
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.76
Average
52.77
Maximum
85.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 59.51 | $29.61 | 179104 |
| 2026-07-30 | 60.33 | $29.77 | 252247 |
| 2026-07-29 | 58.18 | $29.14 | 207341 |
| 2026-07-28 | 53.89 | $28.00 | 69537 |
| 2026-07-27 | 52.34 | $27.62 | 96446 |
| 2026-07-24 | 60.52 | $29.23 | 58200 |
| 2026-07-23 | 60.64 | $29.25 | 70915 |
| 2026-07-22 | 61.72 | $29.45 | 56300 |
| 2026-07-21 | 59.30 | $28.75 | 90621 |
| 2026-07-20 | 59.05 | $28.68 | 56400 |
| 2026-07-17 | 58.09 | $28.40 | 86555 |
| 2026-07-16 | 55.50 | $27.67 | 37127 |
| 2026-07-15 | 54.63 | $27.43 | 61200 |
| 2026-07-14 | 56.75 | $27.91 | 91347 |
| 2026-07-13 | 57.41 | $28.06 | 111991 |
| 2026-07-10 | 50.62 | $26.20 | 47436 |
| 2026-07-09 | 51.08 | $26.31 | 96800 |
| 2026-07-08 | 54.48 | $27.11 | 161840 |
| 2026-07-07 | 50.15 | $26.01 | 86892 |
| 2026-07-06 | 45.73 | $25.02 | 105900 |
| 2026-07-02 | 44.69 | $24.80 | 77530 |
| 2026-07-01 | 44.95 | $24.87 | 83141 |
| 2026-06-30 | 45.56 | $25.04 | 57100 |
| 2026-06-29 | 45.23 | $24.96 | 68000 |
| 2026-06-26 | 42.66 | $24.34 | 82500 |
| 2026-06-25 | 44.82 | $25.01 | 91727 |
| 2026-06-24 | 44.02 | $24.81 | 119449 |
| 2026-06-23 | 46.43 | $25.56 | 76421 |
| 2026-06-22 | 45.29 | $25.26 | 177405 |
| 2026-06-18 | 44.20 | $24.97 | 205100 |
| 2026-06-17 | 45.47 | $25.40 | 125637 |
| 2026-06-16 | 48.81 | $26.47 | 184700 |
| 2026-06-15 | 51.84 | $27.37 | 153800 |
| 2026-06-12 | 55.79 | $28.45 | 97405 |
| 2026-06-11 | 57.06 | $28.78 | 102522 |
| 2026-06-10 | 57.17 | $28.81 | 114833 |
| 2026-06-09 | 53.54 | $27.55 | 123000 |
| 2026-06-08 | 58.64 | $28.91 | 94600 |
| 2026-06-05 | 57.39 | $28.47 | 143600 |
| 2026-06-04 | 60.01 | $29.14 | 58380 |
| 2026-06-03 | 59.40 | $28.91 | 107100 |
| 2026-06-02 | 59.63 | $28.97 | 117600 |
| 2026-06-01 | 59.51 | $28.92 | 124159 |
| 2026-05-29 | 57.25 | $27.99 | 122694 |
| 2026-05-28 | 63.18 | $29.64 | 157100 |
| 2026-05-27 | 58.73 | $27.83 | 236387 |
| 2026-05-26 | 67.95 | $29.97 | 223600 |
| 2026-05-22 | 73.27 | $31.01 | 259066 |
| 2026-05-21 | 71.15 | $29.98 | 284700 |
| 2026-05-20 | 75.40 | $30.75 | 208800 |
| 2026-05-19 | 75.68 | $30.80 | 298994 |
| 2026-05-18 | 73.62 | $29.69 | 259600 |
| 2026-05-15 | 72.25 | $29.01 | 282231 |
| 2026-05-14 | 68.38 | $27.32 | 295532 |
| 2026-05-13 | 77.77 | $28.86 | 269986 |
| 2026-05-12 | 76.15 | $28.06 | 576745 |
| 2026-05-11 | 68.48 | $25.24 | 261134 |
| 2026-05-08 | 58.97 | $23.10 | 333834 |
| 2026-05-07 | 58.52 | $23.02 | 201201 |
| 2026-05-06 | 55.05 | $22.42 | 109636 |
| 2026-05-05 | 61.85 | $23.25 | 219744 |
| 2026-05-04 | 62.65 | $23.34 | 238500 |
| 2026-05-01 | 57.50 | $22.45 | 131037 |
| 2026-04-30 | 57.50 | $22.45 | 143200 |
| 2026-04-29 | 56.84 | $22.34 | 409866 |
| 2026-04-28 | 56.99 | $22.36 | 87928 |
| 2026-04-27 | 56.60 | $22.29 | 44712 |
| 2026-04-24 | 56.33 | $22.24 | 58722 |
| 2026-04-23 | 55.76 | $22.13 | 62113 |
| 2026-04-22 | 57.12 | $22.34 | 169500 |
| 2026-04-21 | 54.78 | $21.87 | 86545 |
| 2026-04-20 | 55.45 | $21.98 | 67761 |
| 2026-04-17 | 52.58 | $21.41 | 110806 |
| 2026-04-16 | 57.79 | $22.25 | 141400 |
| 2026-04-15 | 54.69 | $21.64 | 88838 |
| 2026-04-14 | 54.59 | $21.62 | 217800 |
| 2026-04-13 | 56.75 | $21.97 | 178500 |
| 2026-04-10 | 51.77 | $21.01 | 114500 |
| 2026-04-09 | 53.42 | $21.28 | 190300 |
| 2026-04-08 | 55.53 | $21.62 | 191600 |
| 2026-04-07 | 61.20 | $22.46 | 143900 |
| 2026-04-06 | 60.00 | $22.20 | 138301 |
| 2026-04-02 | 56.12 | $21.42 | 154500 |
| 2026-04-01 | 50.66 | $20.48 | 249763 |
| 2026-03-31 | 58.29 | $21.52 | 168097 |
| 2026-03-30 | 60.54 | $21.79 | 195938 |
| 2026-03-27 | 64.30 | $22.22 | 138472 |
| 2026-03-26 | 63.13 | $21.99 | 267559 |
| 2026-03-25 | 63.39 | $22.02 | 128900 |
| 2026-03-24 | 67.92 | $22.54 | 370900 |
| 2026-03-23 | 59.91 | $21.01 | 291210 |
| 2026-03-20 | 57.75 | $20.68 | 90900 |
| 2026-03-19 | 59.60 | $20.88 | 129516 |
| 2026-03-18 | 59.29 | $20.83 | 120400 |
| 2026-03-17 | 57.69 | $20.57 | 70600 |
| 2026-03-16 | 59.40 | $20.77 | 95200 |
| 2026-03-13 | 56.53 | $20.30 | 50437 |
| 2026-03-12 | 59.51 | $20.65 | 113900 |
| 2026-03-11 | 60.54 | $20.77 | 235505 |
| 2026-03-10 | 55.15 | $19.90 | 122829 |
| 2026-03-09 | 60.08 | $20.45 | 90743 |
| 2026-03-06 | 60.36 | $20.48 | 64437 |
| 2026-03-05 | 62.01 | $20.66 | 53000 |
| 2026-03-04 | 63.38 | $20.81 | 94640 |
| 2026-03-03 | 59.03 | $20.05 | 75100 |
| 2026-03-02 | 61.68 | $20.34 | 145069 |
| 2026-02-27 | 58.30 | $19.79 | 39248 |
| 2026-02-26 | 57.65 | $19.69 | 64843 |
| 2026-02-25 | 60.97 | $20.06 | 177500 |
| 2026-02-24 | 58.06 | $19.59 | 75719 |
| 2026-02-23 | 59.77 | $19.78 | 187107 |
| 2026-02-20 | 56.84 | $19.32 | 65882 |
| 2026-02-19 | 58.97 | $19.56 | 92300 |
| 2026-02-18 | 53.92 | $18.82 | 24700 |
| 2026-02-17 | 52.26 | $18.60 | 67830 |
| 2026-02-13 | 54.46 | $18.86 | 45945 |
| 2026-02-12 | 52.10 | $18.54 | 57609 |
| 2026-02-11 | 57.60 | $19.16 | 98000 |
| 2026-02-10 | 52.10 | $18.45 | 78736 |
| 2026-02-09 | 55.99 | $18.85 | 46600 |
| 2026-02-06 | 52.35 | $18.42 | 36600 |
| 2026-02-05 | 50.46 | $18.21 | 34200 |
| 2026-02-04 | 55.56 | $18.72 | 39700 |
| 2026-02-03 | 50.00 | $18.13 | 42428 |
| 2026-02-02 | 50.11 | $18.14 | 135920 |
| 2026-01-30 | 51.18 | $18.25 | 78945 |
| 2026-01-29 | 54.10 | $18.54 | 122400 |
| 2026-01-28 | 58.12 | $18.91 | 48800 |
| 2026-01-27 | 57.39 | $18.82 | 60800 |
| 2026-01-26 | 60.39 | $19.09 | 120452 |
| 2026-01-23 | 57.83 | $18.76 | 42006 |
| 2026-01-22 | 57.93 | $18.77 | 46200 |
| 2026-01-21 | 59.73 | $18.94 | 57743 |
| 2026-01-20 | 58.44 | $18.76 | 79100 |
| 2026-01-16 | 57.42 | $18.62 | 39500 |
| 2026-01-15 | 55.81 | $18.40 | 45418 |
| 2026-01-14 | 57.79 | $18.61 | 94029 |
| 2026-01-13 | 54.26 | $18.13 | 34000 |
| 2026-01-12 | 51.71 | $17.81 | 43029 |
| 2026-01-09 | 50.05 | $17.61 | 48200 |
| 2026-01-08 | 49.47 | $17.54 | 28900 |
| 2026-01-07 | 47.75 | $17.33 | 67100 |
| 2026-01-06 | 52.00 | $17.86 | 44910 |
| 2026-01-05 | 48.11 | $17.39 | 121304 |
| 2026-01-02 | 49.74 | $17.59 | 72110 |
| 2025-12-31 | 44.28 | $16.98 | 57400 |
| 2025-12-30 | 44.43 | $17.00 | 44523 |
| 2025-12-29 | 45.53 | $17.15 | 47000 |
| 2025-12-26 | 43.95 | $16.97 | 40000 |
| 2025-12-24 | 45.27 | $17.16 | 24200 |
| 2025-12-23 | 45.27 | $17.16 | 41030 |
| 2025-12-22 | 46.19 | $17.30 | 77700 |
| 2025-12-19 | 41.59 | $16.73 | 78600 |
| 2025-12-18 | 42.43 | $16.87 | 46800 |
| 2025-12-17 | 43.46 | $17.04 | 41577 |
| 2025-12-16 | 39.29 | $16.53 | 105800 |
| 2025-12-15 | 43.53 | $17.24 | 99900 |
| 2025-12-12 | 45.03 | $17.47 | 86438 |
| 2025-12-11 | 46.27 | $17.66 | 38700 |
| 2025-12-10 | 48.84 | $18.04 | 125930 |
| 2025-12-09 | 50.82 | $18.32 | 37600 |
| 2025-12-08 | 50.82 | $18.32 | 84300 |
| 2025-12-05 | 53.25 | $18.67 | 139800 |
| 2025-12-04 | 52.00 | $18.47 | 36915 |
| 2025-12-03 | 49.98 | $18.15 | 136900 |
| 2025-12-02 | 44.86 | $17.41 | 87437 |
| 2025-12-01 | 47.74 | $17.87 | 64629 |
| 2025-11-28 | 47.61 | $17.85 | 20208 |
| 2025-11-26 | 46.39 | $17.67 | 55200 |
| 2025-11-25 | 47.73 | $17.90 | 89604 |
| 2025-11-24 | 51.78 | $18.55 | 63000 |
| 2025-11-21 | 48.53 | $18.04 | 92900 |
| 2025-11-20 | 49.33 | $18.17 | 75541 |
| 2025-11-19 | 52.45 | $18.66 | 126000 |
| 2025-11-18 | 53.03 | $18.75 | 67500 |
| 2025-11-17 | 54.51 | $18.98 | 148648 |
| 2025-11-14 | 65.48 | $20.44 | 176949 |
| 2025-11-13 | 59.61 | $19.33 | 47053 |
| 2025-11-12 | 61.03 | $19.49 | 80200 |
| 2025-11-11 | 61.46 | $19.54 | 65100 |
| 2025-11-10 | 63.18 | $19.74 | 144300 |
| 2025-11-07 | 61.39 | $19.39 | 200644 |
| 2025-11-06 | 51.71 | $17.87 | 34300 |
| 2025-11-05 | 51.63 | $17.86 | 49400 |
| 2025-11-04 | 55.17 | $18.29 | 42900 |
| 2025-11-03 | 59.39 | $18.76 | 78300 |
| 2025-10-31 | 57.42 | $18.46 | 81600 |
| 2025-10-30 | 57.22 | $18.43 | 101834 |
| 2025-10-29 | 54.83 | $18.07 | 50722 |
| 2025-10-28 | 54.35 | $18.00 | 64159 |
| 2025-10-27 | 55.21 | $18.11 | 46400 |
| 2025-10-24 | 54.66 | $18.02 | 71312 |
| 2025-10-23 | 58.26 | $18.49 | 168041 |
| 2025-10-22 | 49.68 | $17.21 | 117500 |
| 2025-10-21 | 50.45 | $17.31 | 43103 |
| 2025-10-20 | 55.42 | $17.92 | 120113 |
| 2025-10-17 | 47.53 | $16.94 | 96700 |
| 2025-10-16 | 49.48 | $17.17 | 108700 |
| 2025-10-15 | 50.25 | $17.26 | 132400 |
| 2025-10-14 | 52.76 | $17.55 | 154200 |
| 2025-10-13 | 55.19 | $17.82 | 104891 |
| 2025-10-10 | 51.91 | $17.40 | 251104 |
| 2025-10-09 | 47.95 | $16.94 | 83919 |
| 2025-10-08 | 48.28 | $16.98 | 133908 |
| 2025-10-07 | 49.08 | $17.08 | 131600 |
| 2025-10-06 | 54.00 | $17.66 | 159900 |
| 2025-10-03 | 56.32 | $17.91 | 80853 |
| 2025-10-02 | 55.45 | $17.79 | 102700 |
| 2025-10-01 | 60.82 | $18.35 | 197925 |
| 2025-09-30 | 60.16 | $18.25 | 109232 |
| 2025-09-29 | 58.52 | $18.00 | 116104 |
| 2025-09-26 | 63.61 | $18.51 | 51916 |
| 2025-09-25 | 65.64 | $18.70 | 72814 |
| 2025-09-24 | 64.68 | $18.53 | 137112 |
| 2025-09-23 | 67.84 | $18.83 | 273800 |
| 2025-09-22 | 63.04 | $17.99 | 71710 |
| 2025-09-19 | 61.75 | $17.79 | 110113 |
| 2025-09-18 | 66.50 | $18.22 | 61326 |
| 2025-09-17 | 68.00 | $18.35 | 87818 |
| 2025-09-16 | 69.61 | $18.49 | 110400 |
| 2025-09-15 | 68.55 | $18.28 | 150511 |
| 2025-09-12 | 65.32 | $17.69 | 73800 |
| 2025-09-11 | 69.08 | $18.02 | 42400 |
| 2025-09-10 | 72.46 | $18.30 | 152241 |
| 2025-09-09 | 71.80 | $18.16 | 112100 |
| 2025-09-08 | 70.12 | $17.81 | 163001 |
| 2025-09-05 | 72.10 | $17.98 | 157335 |
| 2025-09-04 | 71.88 | $17.93 | 189816 |
| 2025-09-03 | 68.96 | $17.31 | 234400 |
| 2025-09-02 | 73.40 | $17.69 | 238619 |
| 2025-08-29 | 68.72 | $16.76 | 71500 |
| 2025-08-28 | 67.74 | $16.59 | 67122 |
| 2025-08-27 | 66.98 | $16.46 | 57000 |
| 2025-08-26 | 66.98 | $16.46 | 122600 |
| 2025-08-25 | 68.66 | $16.61 | 245349 |
| 2025-08-22 | 67.84 | $16.45 | 99498 |
| 2025-08-21 | 63.51 | $15.68 | 85100 |
| 2025-08-20 | 68.52 | $16.12 | 232900 |
| 2025-08-19 | 65.72 | $15.64 | 223015 |
| 2025-08-18 | 61.36 | $15.00 | 197819 |
| 2025-08-15 | 73.58 | $15.88 | 132072 |
| 2025-08-14 | 73.24 | $15.82 | 156753 |
| 2025-08-13 | 74.78 | $15.92 | 288623 |
| 2025-08-12 | 83.13 | $16.42 | 173819 |
| 2025-08-11 | 82.98 | $16.38 | 192305 |
| 2025-08-08 | 82.60 | $16.27 | 175120 |
| 2025-08-07 | 79.94 | $15.60 | 228768 |
| 2025-08-06 | 77.78 | $15.15 | 210133 |
| 2025-08-05 | 76.61 | $14.93 | 269400 |
| 2025-08-04 | 69.73 | $13.93 | 241424 |
| 2025-08-01 | 63.01 | $13.28 | 108900 |
| 2025-07-31 | 65.34 | $13.39 | 49500 |
| 2025-07-30 | 68.40 | $13.53 | 99600 |
| 2025-07-29 | 69.96 | $13.60 | 89725 |
| 2025-07-28 | 69.20 | $13.52 | 138600 |
| 2025-07-25 | 63.87 | $13.03 | 102000 |
| 2025-07-24 | 63.62 | $13.01 | 102000 |
| 2025-07-23 | 61.00 | $12.80 | 231941 |
| 2025-07-22 | 58.70 | $12.63 | 110300 |
| 2025-07-21 | 59.49 | $12.67 | 86300 |
| 2025-07-18 | 60.25 | $12.71 | 88232 |
| 2025-07-17 | 60.25 | $12.71 | 142629 |
| 2025-07-16 | 57.15 | $12.46 | 96600 |
| 2025-07-15 | 61.52 | $12.70 | 85808 |
| 2025-07-14 | 63.44 | $12.80 | 97400 |
| 2025-07-11 | 66.40 | $12.95 | 120722 |
| 2025-07-10 | 64.95 | $12.81 | 89500 |
| 2025-07-09 | 64.43 | $12.76 | 214959 |
| 2025-07-08 | 80.56 | $13.47 | 252599 |
| 2025-07-07 | 79.60 | $13.33 | 265248 |
| 2025-07-03 | 76.28 | $12.91 | 82600 |
| 2025-07-02 | 74.49 | $12.72 | 205400 |
| 2025-07-01 | 73.38 | $12.61 | 98573 |
| 2025-06-30 | 71.81 | $12.46 | 87700 |
| 2025-06-27 | 71.81 | $12.46 | 122229 |
| 2025-06-26 | 70.10 | $12.30 | 118143 |
| 2025-06-25 | 67.14 | $12.05 | 112907 |
| 2025-06-24 | 69.49 | $12.14 | 102400 |
| 2025-06-23 | 68.44 | $12.05 | 223200 |
| 2025-06-20 | 67.13 | $11.94 | 81666 |
| 2025-06-18 | 70.42 | $12.07 | 134502 |
| 2025-06-17 | 70.20 | $12.05 | 166600 |
| 2025-06-16 | 67.78 | $11.83 | 240626 |
| 2025-06-13 | 66.73 | $11.74 | 150200 |
| 2025-06-12 | 64.26 | $11.54 | 199981 |
| 2025-06-11 | 64.72 | $11.56 | 175400 |
| 2025-06-10 | 63.36 | $11.45 | 75740 |
| 2025-06-09 | 63.36 | $11.45 | 96308 |
| 2025-06-06 | 59.95 | $11.18 | 166120 |
| 2025-06-05 | 57.29 | $10.99 | 56400 |
| 2025-06-04 | 56.13 | $10.91 | 89816 |
| 2025-06-03 | 59.60 | $11.09 | 3.7M |
| 2025-06-02 | 62.67 | $11.24 | 261200 |
| 2025-05-30 | 60.88 | $11.10 | 78614 |
| 2025-05-29 | 65.57 | $11.32 | 67438 |
| 2025-05-28 | 64.87 | $11.26 | 94103 |
| 2025-05-27 | 64.30 | $11.21 | 126500 |
| 2025-05-23 | 65.11 | $11.25 | 85900 |
| 2025-05-22 | 63.12 | $11.07 | 53700 |
| 2025-05-21 | 63.01 | $11.06 | 98500 |
| 2025-05-20 | 63.19 | $11.07 | 107400 |
| 2025-05-19 | 62.05 | $10.96 | 130935 |
| 2025-05-16 | 62.22 | $10.97 | 171600 |
| 2025-05-15 | 59.09 | $10.67 | 151301 |
| 2025-05-14 | 56.10 | $10.41 | 117641 |
| 2025-05-13 | 57.64 | $10.51 | 87319 |
| 2025-05-12 | 52.85 | $10.12 | 95300 |
| 2025-05-09 | 50.54 | $9.95 | 62185 |
| 2025-05-08 | 48.41 | $9.80 | 68100 |
| 2025-05-07 | 46.67 | $9.68 | 200500 |
| 2025-05-06 | 43.97 | $9.50 | 128812 |
| 2025-05-05 | 43.52 | $9.47 | 186300 |
| 2025-05-02 | 50.94 | $10.04 | 63500 |
| 2025-05-01 | 51.23 | $10.06 | 68400 |
| 2025-04-30 | 47.68 | $9.81 | 53937 |
| 2025-04-29 | 50.18 | $9.99 | 40000 |
| 2025-04-28 | 50.04 | $9.98 | 93059 |
| 2025-04-25 | 49.24 | $9.92 | 64449 |
| 2025-04-24 | 49.87 | $9.97 | 51015 |
| 2025-04-23 | 49.00 | $9.90 | 55700 |
| 2025-04-22 | 50.18 | $10.00 | 91700 |
| 2025-04-21 | 46.36 | $9.69 | 42700 |
| 2025-04-17 | 47.59 | $9.80 | 61448 |
| 2025-04-16 | 45.20 | $9.61 | 65300 |
| 2025-04-15 | 43.26 | $9.46 | 66400 |
| 2025-04-14 | 43.75 | $9.51 | 94510 |
| 2025-04-11 | 45.01 | $9.64 | 81900 |
| 2025-04-10 | 41.04 | $9.32 | 89700 |
| 2025-04-09 | 43.37 | $9.57 | 170247 |
| 2025-04-08 | 35.29 | $8.99 | 120450 |
| 2025-04-07 | 32.45 | $8.81 | 337300 |
| 2025-04-04 | 34.61 | $9.08 | 300904 |
| 2025-04-03 | 42.50 | $9.87 | 256940 |
| 2025-04-02 | 47.43 | $10.25 | 59600 |
| 2025-04-01 | 45.04 | $10.10 | 117400 |
| 2025-03-31 | 41.85 | $9.91 | 74500 |
| 2025-03-28 | 42.59 | $9.97 | 46036 |
| 2025-03-27 | 42.43 | $9.96 | 67615 |
| 2025-03-26 | 43.84 | $10.08 | 49400 |
| 2025-03-25 | 44.42 | $10.13 | 66400 |
| 2025-03-24 | 46.90 | $10.34 | 135231 |
| 2025-03-21 | 43.01 | $10.07 | 78529 |
| 2025-03-20 | 44.03 | $10.16 | 72842 |
| 2025-03-19 | 44.48 | $10.20 | 48036 |
| 2025-03-18 | 42.25 | $10.04 | 71800 |
| 2025-03-17 | 41.70 | $10.00 | 162838 |
| 2025-03-14 | 44.01 | $10.23 | 115000 |
| 2025-03-13 | 38.83 | $9.86 | 82008 |
| 2025-03-12 | 41.18 | $10.10 | 114639 |
| 2025-03-11 | 36.63 | $9.80 | 135290 |
| 2025-03-10 | 40.83 | $10.22 | 164102 |
| 2025-03-07 | 38.60 | $10.08 | 169508 |
| 2025-03-06 | 31.41 | $9.67 | 175989 |
| 2025-03-05 | 32.56 | $9.80 | 107568 |
| 2025-03-04 | 33.82 | $9.94 | 321400 |
| 2025-03-03 | 34.18 | $9.98 | 264400 |
| 2025-02-28 | 40.91 | $10.63 | 101232 |
| 2025-02-27 | 41.88 | $10.71 | 89300 |
| 2025-02-26 | 42.96 | $10.80 | 69521 |
| 2025-02-25 | 43.91 | $10.88 | 83930 |
| 2025-02-24 | 45.48 | $11.01 | 81620 |
| 2025-02-21 | 45.72 | $11.03 | 97600 |
| 2025-02-20 | 49.40 | $11.33 | 86305 |
| 2025-02-19 | 52.77 | $11.58 | 134912 |
| 2025-02-18 | 49.36 | $11.32 | 130410 |
| 2025-02-14 | 45.16 | $11.03 | 55437 |
| 2025-02-13 | 45.16 | $11.03 | 89300 |
| 2025-02-12 | 41.06 | $10.76 | 92508 |
| 2025-02-11 | 44.20 | $11.03 | 57600 |
| 2025-02-10 | 42.02 | $10.89 | 110895 |
| 2025-02-07 | 40.92 | $10.82 | 66300 |
| 2025-02-06 | 41.67 | $10.89 | 100220 |
| 2025-02-05 | 43.17 | $11.03 | 93003 |
| 2025-02-04 | 44.59 | $11.16 | 89500 |
| 2025-02-03 | 42.38 | $11.00 | 143200 |
| 2025-01-31 | 40.83 | $10.89 | 130741 |
| 2025-01-30 | 43.13 | $11.12 | 101600 |
| 2025-01-29 | 43.43 | $11.15 | 84358 |
| 2025-01-28 | 42.54 | $11.08 | 80850 |
| 2025-01-27 | 43.86 | $11.22 | 120100 |
| 2025-01-24 | 48.55 | $11.68 | 181900 |
| 2025-01-23 | 48.77 | $11.70 | 129713 |
| 2025-01-22 | 48.00 | $11.63 | 204714 |
| 2025-01-21 | 51.68 | $11.98 | 165950 |
| 2025-01-17 | 49.36 | $11.76 | 93034 |
| 2025-01-16 | 48.62 | $11.69 | 106000 |
| 2025-01-15 | 53.54 | $12.15 | 114123 |
| 2025-01-14 | 48.72 | $11.70 | 83489 |
| 2025-01-13 | 49.15 | $11.74 | 137313 |
| 2025-01-10 | 48.50 | $11.68 | 124808 |
| 2025-01-08 | 47.43 | $11.58 | 96236 |
| 2025-01-07 | 48.38 | $11.68 | 79700 |
| 2025-01-06 | 48.75 | $11.72 | 147506 |
| 2025-01-03 | 47.51 | $11.59 | 125025 |
| 2025-01-02 | 47.04 | $11.54 | 355000 |
| 2024-12-31 | 42.56 | $11.08 | 388769 |
| 2024-12-30 | 41.33 | $10.96 | 367700 |
| 2024-12-27 | 36.25 | $10.49 | 265922 |
| 2024-12-26 | 36.77 | $10.57 | 224235 |
| 2024-12-24 | 41.29 | $11.22 | 109700 |
| 2024-12-23 | 39.33 | $11.04 | 118347 |
| 2024-12-20 | 40.25 | $11.17 | 250504 |
| 2024-12-19 | 38.13 | $10.97 | 494219 |
| 2024-12-18 | 39.60 | $11.19 | 204431 |
| 2024-12-17 | 46.14 | $12.04 | 198500 |
| 2024-12-16 | 48.37 | $12.29 | 131000 |
| 2024-12-13 | 49.74 | $12.44 | 115100 |
| 2024-12-12 | 51.89 | $12.67 | 113969 |
| 2024-12-11 | 53.80 | $12.87 | 163109 |
| 2024-12-10 | 53.06 | $12.78 | 168092 |
| 2024-12-09 | 48.72 | $12.28 | 199300 |
| 2024-12-06 | 54.57 | $12.89 | 161249 |
| 2024-12-05 | 57.69 | $13.18 | 150743 |
| 2024-12-04 | 55.08 | $12.87 | 114457 |
| 2024-12-03 | 58.99 | $13.22 | 190500 |
| 2024-12-02 | 58.18 | $13.12 | 112500 |
| 2024-11-29 | 62.87 | $13.52 | 70700 |
| 2024-11-27 | 60.45 | $13.20 | 112780 |
| 2024-11-26 | 59.91 | $13.13 | 227303 |
| 2024-11-25 | 57.53 | $12.83 | 353802 |
| 2024-11-22 | 71.33 | $13.86 | 190900 |
| 2024-11-21 | 70.68 | $13.76 | 287300 |
| 2024-11-20 | 66.26 | $13.15 | 268500 |
| 2024-11-19 | 65.11 | $13.01 | 110800 |
| 2024-11-18 | 63.33 | $12.80 | 218744 |
| 2024-11-15 | 64.22 | $12.86 | 148000 |
| 2024-11-14 | 63.65 | $12.79 | 198500 |
| 2024-11-13 | 61.16 | $12.49 | 196038 |
| 2024-11-12 | 59.94 | $12.35 | 210800 |
| 2024-11-11 | 58.52 | $12.19 | 210500 |
| 2024-11-08 | 52.44 | $11.58 | 163800 |
| 2024-11-07 | 45.04 | $10.99 | 81145 |
| 2024-11-06 | 43.91 | $10.91 | 111968 |
| 2024-11-05 | 37.54 | $10.49 | 140600 |
| 2024-11-04 | 38.23 | $10.56 | 102642 |
| 2024-11-01 | 40.02 | $10.74 | 87300 |
| 2024-10-31 | 40.32 | $10.77 | 216317 |
| 2024-10-30 | 48.19 | $11.46 | 60532 |
| 2024-10-29 | 45.86 | $11.30 | 147200 |
| 2024-10-28 | 49.71 | $11.59 | 135545 |
| 2024-10-25 | 51.55 | $11.72 | 85100 |
| 2024-10-24 | 50.34 | $11.63 | 64100 |
| 2024-10-23 | 51.56 | $11.72 | 141026 |
| 2024-10-22 | 50.93 | $11.67 | 51300 |
| 2024-10-21 | 50.20 | $11.61 | 122200 |
| 2024-10-18 | 52.84 | $11.82 | 86700 |
| 2024-10-17 | 55.20 | $12.00 | 74400 |
| 2024-10-16 | 52.75 | $11.78 | 161770 |
| 2024-10-15 | 53.25 | $11.82 | 120038 |
| 2024-10-14 | 60.69 | $12.36 | 158900 |
| 2024-10-11 | 58.12 | $12.11 | 152548 |
| 2024-10-10 | 48.82 | $11.38 | 275600 |
| 2024-10-09 | 48.82 | $11.38 | 157200 |
| 2024-10-08 | 50.20 | $11.48 | 161072 |
| 2024-10-07 | 52.45 | $11.64 | 195200 |
| 2024-10-04 | 55.24 | $11.83 | 103300 |
| 2024-10-03 | 57.70 | $11.99 | 257109 |
| 2024-10-02 | 56.31 | $11.87 | 180245 |
| 2024-10-01 | 55.50 | $11.80 | 151201 |
| 2024-09-30 | 56.78 | $11.89 | 133700 |
| 2024-09-27 | 57.06 | $11.91 | 99400 |
| 2024-09-26 | 52.04 | $11.46 | 120708 |
| 2024-09-25 | 52.96 | $11.53 | 52911 |
| 2024-09-24 | 55.89 | $11.75 | 76400 |
| 2024-09-23 | 51.61 | $11.38 | 100302 |
| 2024-09-20 | 48.39 | $11.13 | 80005 |
| 2024-09-19 | 57.90 | $11.78 | 82500 |
| 2024-09-18 | 58.91 | $11.84 | 84300 |
| 2024-09-17 | 57.38 | $11.71 | 74575 |
| 2024-09-16 | 56.78 | $11.66 | 119758 |
| 2024-09-13 | 53.47 | $11.39 | 60900 |
| 2024-09-12 | 51.51 | $11.24 | 79319 |
| 2024-09-11 | 48.49 | $11.02 | 76933 |
| 2024-09-10 | 48.62 | $11.03 | 83400 |
| 2024-09-09 | 48.35 | $11.01 | 69700 |
| 2024-09-06 | 49.20 | $11.08 | 89002 |
| 2024-09-05 | 47.84 | $10.97 | 123356 |
| 2024-09-04 | 42.97 | $10.60 | 156414 |
| 2024-09-03 | 43.07 | $10.61 | 144041 |
| 2024-08-30 | 49.13 | $11.15 | 132925 |
| 2024-08-29 | 50.51 | $11.26 | 161900 |
| 2024-08-28 | 49.90 | $11.21 | 117400 |
| 2024-08-27 | 49.67 | $11.19 | 99434 |
| 2024-08-26 | 50.91 | $11.30 | 88500 |
| 2024-08-23 | 46.52 | $10.92 | 54300 |
| 2024-08-22 | 42.67 | $10.62 | 79148 |
| 2024-08-21 | 44.81 | $10.83 | 100038 |
| 2024-08-20 | 47.51 | $11.08 | 80810 |
| 2024-08-19 | 49.09 | $11.22 | 66600 |
| 2024-08-16 | 48.86 | $11.20 | 66500 |
| 2024-08-15 | 52.10 | $11.49 | 86600 |
| 2024-08-14 | 51.14 | $11.40 | 122152 |
| 2024-08-13 | 49.98 | $11.29 | 159816 |
| 2024-08-12 | 43.64 | $10.74 | 60200 |
| 2024-08-09 | 46.06 | $10.98 | 92908 |
| 2024-08-08 | 43.84 | $10.80 | 47400 |
| 2024-08-07 | 42.47 | $10.69 | 101240 |
| 2024-08-06 | 42.65 | $10.71 | 111100 |
| 2024-08-05 | 40.11 | $10.50 | 200700 |
| 2024-08-02 | 43.79 | $10.92 | 154339 |
| 2024-08-01 | 44.62 | $11.01 | 155550 |
| 2024-07-31 | 47.79 | $11.34 | 71306 |
| 2024-07-30 | 45.22 | $11.11 | 65936 |
| 2024-07-29 | 45.68 | $11.16 | 106100 |
| 2024-07-26 | 47.83 | $11.39 | 63200 |
| 2024-07-25 | 51.01 | $11.71 | 158008 |
| 2024-07-24 | 45.17 | $11.17 | 106232 |
| 2024-07-23 | 43.02 | $10.99 | 115600 |
| 2024-07-22 | 43.75 | $11.07 | 155100 |
| 2024-07-19 | 44.46 | $11.15 | 73300 |
| 2024-07-18 | 48.28 | $11.56 | 71030 |
| 2024-07-17 | 53.03 | $12.01 | 65145 |
| 2024-07-16 | 50.24 | $11.74 | 53100 |
| 2024-07-15 | 52.32 | $11.93 | 91500 |
| 2024-07-12 | 51.31 | $11.83 | 119200 |
| 2024-07-11 | 53.12 | $12.00 | 93400 |
| 2024-07-10 | 50.99 | $11.78 | 119083 |
| 2024-07-09 | 47.27 | $11.42 | 136246 |
| 2024-07-08 | 41.54 | $10.93 | 118419 |
| 2024-07-05 | 39.63 | $10.78 | 108853 |
| 2024-07-03 | 43.01 | $11.16 | 64800 |
| 2024-07-02 | 43.47 | $11.21 | 71394 |
| 2024-07-01 | 41.56 | $11.05 | 75370 |
| 2024-06-28 | 43.39 | $11.26 | 69543 |
| 2024-06-27 | 42.82 | $11.21 | 93600 |
| 2024-06-26 | 40.18 | $10.98 | 84673 |
| 2024-06-25 | 41.45 | $11.14 | 87800 |
| 2024-06-24 | 41.52 | $11.15 | 157700 |
| 2024-06-21 | 37.05 | $10.75 | 80600 |
| 2024-06-20 | 39.64 | $11.11 | 90400 |
| 2024-06-18 | 36.11 | $10.81 | 217444 |
| 2024-06-17 | 37.43 | $11.00 | 290000 |
| 2024-06-14 | 41.61 | $11.55 | 166418 |
| 2024-06-13 | 46.86 | $12.13 | 253800 |
| 2024-06-12 | 52.62 | $12.66 | 83828 |
| 2024-06-11 | 50.43 | $12.46 | 103078 |
| 2024-06-10 | 48.40 | $12.28 | 106500 |
| 2024-06-07 | 44.81 | $11.98 | 92300 |
| 2024-06-06 | 46.98 | $12.19 | 95300 |
| 2024-06-05 | 44.43 | $11.98 | 69500 |
| 2024-06-04 | 42.80 | $11.85 | 85200 |
| 2024-06-03 | 44.71 | $12.05 | 192442 |
| 2024-05-31 | 46.08 | $12.19 | 112137 |
| 2024-05-30 | 47.05 | $12.29 | 73242 |
| 2024-05-29 | 45.18 | $12.12 | 67643 |
| 2024-05-28 | 50.25 | $12.63 | 249106 |
| 2024-05-24 | 49.29 | $12.54 | 64000 |
| 2024-05-23 | 50.00 | $12.61 | 196700 |
| 2024-05-22 | 55.17 | $13.09 | 115000 |
| 2024-05-21 | 58.52 | $13.37 | 222709 |
| 2024-05-20 | 59.62 | $13.46 | 141919 |
| 2024-05-17 | 57.94 | $13.26 | 129541 |
| 2024-05-16 | 55.01 | $12.93 | 83500 |
| 2024-05-15 | 56.14 | $13.03 | 113331 |
| 2024-05-14 | 54.27 | $12.82 | 121215 |
| 2024-05-13 | 57.25 | $13.09 | 164527 |
| 2024-05-10 | 50.91 | $12.42 | 196028 |
| 2024-05-09 | 50.80 | $12.41 | 64900 |
| 2024-05-08 | 50.20 | $12.35 | 70500 |
| 2024-05-07 | 48.41 | $12.17 | 110400 |
| 2024-05-06 | 44.86 | $11.83 | 62327 |
| 2024-05-03 | 43.45 | $11.70 | 56708 |
| 2024-05-02 | 42.03 | $11.57 | 38700 |
| 2024-05-01 | 40.84 | $11.46 | 77200 |
| 2024-04-30 | 41.14 | $11.50 | 128622 |
| 2024-04-29 | 45.45 | $12.06 | 103900 |
| 2024-04-26 | 46.61 | $12.20 | 69708 |
| 2024-04-25 | 44.79 | $12.01 | 266700 |
| 2024-04-24 | 47.28 | $12.32 | 77913 |
| 2024-04-23 | 48.78 | $12.50 | 188200 |
| 2024-04-22 | 41.44 | $11.75 | 284142 |
| 2024-04-19 | 44.68 | $12.15 | 255904 |
| 2024-04-18 | 38.12 | $11.58 | 117300 |
| 2024-04-17 | 37.63 | $11.54 | 102513 |
| 2024-04-16 | 39.89 | $11.84 | 68800 |
| 2024-04-15 | 40.91 | $11.97 | 91523 |
| 2024-04-12 | 42.57 | $12.18 | 179100 |
| 2024-04-11 | 44.02 | $12.36 | 206104 |
| 2024-04-10 | 45.33 | $12.52 | 193731 |
| 2024-04-09 | 46.31 | $12.64 | 95200 |
| 2024-04-08 | 46.96 | $12.72 | 56900 |
| 2024-04-05 | 48.40 | $12.90 | 113402 |
| 2024-04-04 | 48.40 | $12.90 | 132722 |
| 2024-04-03 | 44.93 | $12.49 | 90021 |
| 2024-04-02 | 44.32 | $12.42 | 150634 |
| 2024-04-01 | 44.24 | $12.41 | 145756 |
| 2024-03-28 | 41.67 | $12.10 | 205044 |
| 2024-03-27 | 41.79 | $12.12 | 223713 |
| 2024-03-26 | 43.30 | $12.38 | 149700 |
| 2024-03-25 | 45.92 | $12.81 | 247054 |
| 2024-03-22 | 49.49 | $13.35 | 93889 |
| 2024-03-21 | 53.20 | $13.86 | 114300 |
| 2024-03-20 | 57.02 | $14.34 | 86843 |
| 2024-03-19 | 57.02 | $14.34 | 172300 |
| 2024-03-18 | 53.71 | $13.81 | 231888 |
| 2024-03-15 | 46.79 | $12.87 | 86551 |
| 2024-03-14 | 46.79 | $12.87 | 137022 |
| 2024-03-13 | 42.06 | $12.30 | 105136 |
| 2024-03-12 | 40.10 | $12.08 | 82227 |
| 2024-03-11 | 37.08 | $11.75 | 89538 |
| 2024-03-08 | 37.46 | $11.82 | 110800 |
| 2024-03-07 | 35.01 | $11.55 | 127020 |
| 2024-03-06 | 35.80 | $11.71 | 251081 |
| 2024-03-05 | 37.45 | $12.04 | 322738 |
| 2024-03-04 | 29.16 | $11.16 | 691416 |
| 2024-03-01 | 42.65 | $13.37 | 86929 |
| 2024-02-29 | 44.42 | $13.57 | 65310 |
| 2024-02-28 | 43.07 | $13.45 | 83020 |
| 2024-02-27 | 40.09 | $13.19 | 59347 |
| 2024-02-26 | 38.80 | $13.08 | 105441 |
| 2024-02-23 | 38.69 | $13.07 | 165222 |
| 2024-02-22 | 39.03 | $13.12 | 272323 |
| 2024-02-21 | 39.98 | $13.26 | 96214 |
| 2024-02-20 | 43.34 | $13.73 | 115700 |
| 2024-02-16 | 42.36 | $13.63 | 71629 |
| 2024-02-15 | 43.36 | $13.77 | 123600 |
| 2024-02-14 | 38.66 | $13.29 | 56216 |
| 2024-02-13 | 39.97 | $13.49 | 66827 |
| 2024-02-12 | 42.80 | $13.90 | 141123 |
| 2024-02-09 | 36.90 | $13.33 | 134300 |
| 2024-02-08 | 35.80 | $13.23 | 107305 |
| 2024-02-07 | 39.11 | $13.74 | 215360 |
| 2024-02-06 | 39.94 | $13.86 | 81148 |
| 2024-02-05 | 41.18 | $14.04 | 220753 |
| 2024-02-02 | 44.45 | $14.49 | 94700 |
| 2024-02-01 | 40.98 | $14.14 | 81208 |
| 2024-01-31 | 42.05 | $14.29 | 200200 |
| 2024-01-30 | 44.87 | $14.67 | 87482 |
| 2024-01-29 | 43.26 | $14.50 | 166600 |
| 2024-01-26 | 47.20 | $15.01 | 92403 |
| 2024-01-25 | 50.01 | $15.34 | 101700 |
| 2024-01-24 | 52.80 | $15.65 | 74900 |
| 2024-01-23 | 51.90 | $15.54 | 160662 |
| 2024-01-22 | 50.24 | $15.34 | 178600 |
| 2024-01-19 | 43.93 | $14.65 | 276454 |
| 2024-01-18 | 47.59 | $15.09 | 223400 |
| 2024-01-17 | 37.87 | $14.22 | 118394 |
| 2024-01-16 | 38.41 | $14.29 | 142727 |
| 2024-01-12 | 36.94 | $14.17 | 152000 |
| 2024-01-11 | 34.45 | $13.97 | 124500 |
| 2024-01-10 | 32.68 | $13.83 | 113338 |
| 2024-01-09 | 33.92 | $14.03 | 73021 |
| 2024-01-08 | 34.61 | $14.14 | 102000 |
| 2024-01-05 | 33.45 | $14.04 | 153700 |
| 2024-01-04 | 32.88 | $13.99 | 130100 |
| 2024-01-03 | 34.32 | $14.25 | 93600 |
| 2024-01-02 | 32.37 | $14.07 | 119733 |
| 2023-12-29 | 31.18 | $13.96 | 300127 |
| 2023-12-28 | 31.76 | $14.08 | 260200 |
| 2023-12-27 | 31.85 | $14.10 | 272652 |
| 2023-12-26 | 35.31 | $14.80 | 180200 |
| 2023-12-22 | 34.44 | $14.71 | 176940 |
| 2023-12-21 | 31.63 | $14.42 | 148932 |
| 2023-12-20 | 32.45 | $14.60 | 122645 |
| 2023-12-19 | 34.28 | $14.99 | 118602 |
| 2023-12-18 | 34.71 | $15.08 | 133700 |
| 2023-12-15 | 36.45 | $15.44 | 112800 |
| 2023-12-14 | 35.43 | $15.32 | 169700 |
| 2023-12-13 | 30.08 | $14.72 | 466931 |
| 2023-12-12 | 30.40 | $14.80 | 225100 |
| 2023-12-11 | 31.51 | $15.08 | 164644 |
| 2023-12-08 | 32.23 | $15.26 | 111747 |
| 2023-12-07 | 30.98 | $15.11 | 116700 |
| 2023-12-06 | 31.76 | $15.32 | 324625 |
| 2023-12-05 | 34.12 | $15.93 | 102939 |
| 2023-12-04 | 36.67 | $16.53 | 102800 |
| 2023-12-01 | 38.92 | $17.02 | 123637 |
| 2023-11-30 | 37.66 | $16.85 | 110249 |
| 2023-11-29 | 37.75 | $16.87 | 125813 |
| 2023-11-28 | 39.67 | $17.31 | 106600 |
| 2023-11-27 | 41.78 | $17.77 | 97428 |
| 2023-11-24 | 44.47 | $18.32 | 45520 |
| 2023-11-22 | 41.47 | $17.86 | 59201 |
| 2023-11-21 | 41.41 | $17.85 | 72700 |
| 2023-11-20 | 43.34 | $18.27 | 68100 |
| 2023-11-17 | 45.69 | $18.76 | 152626 |
| 2023-11-16 | 42.54 | $18.24 | 112900 |
| 2023-11-15 | 41.74 | $18.11 | 323000 |
| 2023-11-14 | 45.15 | $18.85 | 144206 |
| 2023-11-13 | 41.14 | $18.20 | 108517 |
| 2023-11-10 | 35.48 | $17.38 | 383209 |
| 2023-11-09 | 24.76 | $16.10 | 281522 |
| 2023-11-08 | 27.85 | $17.00 | 219718 |
| 2023-11-07 | 30.33 | $17.62 | 170200 |
| 2023-11-06 | 32.26 | $18.06 | 217600 |
| 2023-11-03 | 37.18 | $19.02 | 189300 |
| 2023-11-02 | 39.57 | $19.42 | 83897 |
| 2023-11-01 | 39.20 | $19.38 | 53104 |
| 2023-10-31 | 42.08 | $19.85 | 79600 |
| 2023-10-30 | 42.40 | $19.90 | 96635 |
| 2023-10-27 | 43.45 | $20.07 | 47600 |
| 2023-10-26 | 44.31 | $20.21 | 62724 |
| 2023-10-25 | 43.09 | $20.05 | 57200 |
| 2023-10-24 | 43.54 | $20.13 | 56490 |
| 2023-10-23 | 42.31 | $19.96 | 101447 |
| 2023-10-20 | 45.58 | $20.55 | 94613 |
| 2023-10-19 | 49.93 | $21.25 | 71001 |
| 2023-10-18 | 44.63 | $20.51 | 174600 |
| 2023-10-17 | 48.59 | $21.11 | 70612 |
| 2023-10-16 | 46.09 | $20.78 | 88700 |
| 2023-10-13 | 47.83 | $21.04 | 75300 |
| 2023-10-12 | 44.21 | $20.57 | 66100 |
| 2023-10-11 | 45.22 | $20.73 | 39000 |
| 2023-10-10 | 46.17 | $20.88 | 51244 |
| 2023-10-09 | 44.85 | $20.70 | 73000 |
| 2023-10-06 | 42.18 | $20.34 | 81600 |
| 2023-10-05 | 37.27 | $19.73 | 107200 |
| 2023-10-04 | 35.48 | $19.52 | 181105 |
| 2023-10-03 | 39.23 | $20.26 | 103347 |
| 2023-10-02 | 42.20 | $20.78 | 126820 |
| 2023-09-29 | 45.14 | $21.25 | 81835 |
| 2023-09-28 | 46.45 | $21.45 | 79338 |
| 2023-09-27 | 48.80 | $21.80 | 91741 |
| 2023-09-26 | 45.59 | $21.37 | 81700 |
| 2023-09-25 | 48.84 | $21.85 | 74818 |
| 2023-09-22 | 47.88 | $21.72 | 64700 |
| 2023-09-21 | 46.87 | $21.58 | 94934 |
| 2023-09-20 | 48.47 | $21.83 | 119702 |
| 2023-09-19 | 48.59 | $21.85 | 144042 |
| 2023-09-18 | 51.60 | $22.32 | 144340 |
| 2023-09-15 | 43.81 | $21.21 | 198178 |
| 2023-09-14 | 45.76 | $21.52 | 154308 |
| 2023-09-13 | 42.13 | $21.06 | 76100 |
| 2023-09-12 | 43.51 | $21.29 | 90319 |
| 2023-09-11 | 39.39 | $20.79 | 116628 |
| 2023-09-08 | 43.29 | $21.44 | 91000 |
| 2023-09-07 | 42.88 | $21.39 | 64804 |
| 2023-09-06 | 40.92 | $21.15 | 96616 |
| 2023-09-05 | 42.36 | $21.40 | 111304 |
| 2023-09-01 | 40.28 | $21.14 | 234783 |
| 2023-08-31 | 34.69 | $20.49 | 74913 |
| 2023-08-30 | 35.22 | $20.60 | 94039 |
| 2023-08-29 | 35.79 | $20.72 | 138634 |
| 2023-08-28 | 27.48 | $19.82 | 206800 |
| 2023-08-25 | 27.09 | $19.78 | 169443 |
| 2023-08-24 | 27.41 | $19.87 | 267006 |
| 2023-08-23 | 32.99 | $21.22 | 380257 |
| 2023-08-22 | 35.82 | $21.77 | 210526 |
| 2023-08-21 | 37.83 | $22.13 | 250267 |
| 2023-08-18 | 44.50 | $23.14 | 117537 |
| 2023-08-17 | 42.10 | $22.89 | 80275 |
| 2023-08-16 | 43.68 | $23.11 | 95500 |
| 2023-08-15 | 43.13 | $23.05 | 146000 |
| 2023-08-14 | 48.05 | $23.71 | 88700 |
| 2023-08-11 | 48.05 | $23.71 | 123141 |
| 2023-08-10 | 46.55 | $23.53 | 74500 |
| 2023-08-09 | 49.02 | $23.86 | 87039 |
| 2023-08-08 | 45.61 | $23.45 | 75053 |
| 2023-08-07 | 47.22 | $23.67 | 83700 |
| 2023-08-04 | 47.66 | $23.73 | 76104 |
| 2023-08-03 | 47.12 | $23.66 | 78590 |
| 2023-08-02 | 44.72 | $23.35 | 81731 |
| 2023-08-01 | 48.13 | $23.86 | 78800 |
| 2023-07-31 | 50.20 | $24.15 | 109136 |
| 2023-07-28 | 49.27 | $24.02 | 157817 |
| 2023-07-27 | 46.03 | $23.58 | 157326 |
| 2023-07-26 | 41.78 | $23.05 | 82531 |
| 2023-07-25 | 41.44 | $23.01 | 120198 |
| 2023-07-24 | 42.42 | $23.18 | 215983 |
| 2023-07-21 | 43.86 | $23.43 | 101300 |
| 2023-07-20 | 45.26 | $23.67 | 89019 |
| 2023-07-19 | 48.12 | $24.14 | 74126 |
| 2023-07-18 | 49.71 | $24.39 | 86102 |
| 2023-07-17 | 49.90 | $24.42 | 154450 |
| 2023-07-14 | 50.56 | $24.53 | 187805 |
| 2023-07-13 | 55.41 | $25.29 | 82431 |
| 2023-07-12 | 54.76 | $25.17 | 150622 |
| 2023-07-11 | 52.85 | $24.82 | 76401 |
| 2023-07-10 | 53.16 | $24.87 | 104377 |
| 2023-07-07 | 50.96 | $24.46 | 74205 |
| 2023-07-06 | 48.96 | $24.10 | 128900 |
| 2023-07-05 | 50.76 | $24.43 | 130500 |
| 2023-07-03 | 55.59 | $25.25 | 58100 |
| 2023-06-30 | 53.96 | $24.93 | 117022 |
| 2023-06-29 | 54.67 | $25.05 | 145100 |
| 2023-06-28 | 50.94 | $24.32 | 151039 |
| 2023-06-27 | 44.31 | $23.21 | 79636 |
| 2023-06-26 | 45.25 | $23.39 | 80428 |
| 2023-06-23 | 39.78 | $22.58 | 95600 |
| 2023-06-22 | 44.76 | $23.53 | 123500 |
| 2023-06-21 | 45.97 | $23.74 | 74711 |
| 2023-06-20 | 46.26 | $23.79 | 161804 |
| 2023-06-16 | 50.90 | $24.57 | 109351 |
| 2023-06-15 | 51.15 | $24.61 | 138197 |
| 2023-06-14 | 47.14 | $23.96 | 83160 |
| 2023-06-13 | 45.64 | $23.73 | 84715 |
| 2023-06-12 | 45.51 | $23.71 | 142125 |
| 2023-06-09 | 46.82 | $23.96 | 83000 |
| 2023-06-08 | 49.58 | $24.47 | 72692 |
| 2023-06-07 | 49.68 | $24.49 | 96700 |
| 2023-06-06 | 45.47 | $23.75 | 103300 |
| 2023-06-05 | 47.51 | $24.15 | 154515 |
| 2023-06-02 | 51.35 | $24.85 | 225641 |
| 2023-06-01 | 53.28 | $25.18 | 87519 |
| 2023-05-31 | 50.38 | $24.64 | 90444 |
| 2023-05-30 | 52.56 | $25.02 | 122963 |
| 2023-05-26 | 49.68 | $24.49 | 97300 |
| 2023-05-25 | 52.96 | $25.06 | 98320 |
| 2023-05-24 | 51.85 | $24.85 | 79800 |
| 2023-05-23 | 52.07 | $24.89 | 91800 |
| 2023-05-22 | 51.83 | $24.84 | 95807 |
| 2023-05-19 | 48.62 | $24.20 | 112109 |
| 2023-05-18 | 48.51 | $24.18 | 94912 |
| 2023-05-17 | 50.27 | $24.55 | 118600 |
| 2023-05-16 | 45.01 | $23.52 | 90800 |
| 2023-05-15 | 48.06 | $24.17 | 78600 |
| 2023-05-12 | 47.12 | $23.99 | 75800 |
| 2023-05-11 | 48.99 | $24.39 | 83800 |
| 2023-05-10 | 51.46 | $24.90 | 109100 |
| 2023-05-09 | 51.71 | $24.95 | 80426 |
| 2023-05-08 | 50.46 | $24.67 | 175266 |
| 2023-05-05 | 50.24 | $24.62 | 101705 |
| 2023-05-04 | 44.90 | $23.46 | 85140 |
| 2023-05-03 | 41.01 | $22.71 | 157141 |
| 2023-05-02 | 43.05 | $23.24 | 141100 |
| 2023-05-01 | 45.53 | $23.85 | 140200 |
| 2023-04-28 | 45.90 | $23.94 | 132270 |
| 2023-04-27 | 42.07 | $23.17 | 131627 |
| 2023-04-26 | 41.87 | $23.13 | 228136 |
| 2023-04-25 | 44.73 | $23.90 | 295700 |
| 2023-04-24 | 51.18 | $25.39 | 680337 |
| 2023-04-21 | 59.54 | $26.92 | 116600 |
| 2023-04-20 | 57.24 | $26.39 | 101857 |
| 2023-04-19 | 57.41 | $26.42 | 91847 |
| 2023-04-18 | 58.67 | $26.64 | 204000 |
| 2023-04-17 | 58.31 | $26.55 | 167700 |
| 2023-04-14 | 52.18 | $25.13 | 145014 |
| 2023-04-13 | 54.71 | $25.60 | 128900 |
| 2023-04-12 | 58.01 | $26.18 | 206500 |
| 2023-04-11 | 59.60 | $26.45 | 186641 |
| 2023-04-10 | 64.64 | $27.26 | 485100 |
| 2023-04-06 | 61.38 | $26.41 | 286172 |
| 2023-04-05 | 64.37 | $26.86 | 232668 |
| 2023-04-04 | 64.97 | $26.95 | 277955 |
| 2023-04-03 | 64.30 | $26.76 | 550760 |
| 2023-03-31 | 53.95 | $24.40 | 109000 |
| 2023-03-30 | 54.01 | $24.41 | 110800 |
| 2023-03-29 | 51.19 | $23.89 | 163900 |
| 2023-03-28 | 53.10 | $24.21 | 177943 |
| 2023-03-27 | 50.99 | $23.82 | 126300 |
| 2023-03-24 | 49.27 | $23.51 | 199227 |
| 2023-03-23 | 48.77 | $23.42 | 149912 |
| 2023-03-22 | 46.33 | $22.98 | 115241 |
| 2023-03-21 | 47.91 | $23.30 | 166800 |
| 2023-03-20 | 48.15 | $23.35 | 162400 |
| 2023-03-17 | 45.42 | $22.83 | 164900 |
| 2023-03-16 | 42.30 | $22.27 | 129974 |
| 2023-03-15 | 38.05 | $21.56 | 276955 |
| 2023-03-14 | 44.15 | $22.96 | 139900 |
| 2023-03-13 | 44.53 | $23.04 | 153106 |
| 2023-03-10 | 47.24 | $23.59 | 179205 |
| 2023-03-09 | 52.79 | $24.59 | 82900 |
| 2023-03-08 | 51.88 | $24.42 | 57436 |
| 2023-03-07 | 51.25 | $24.30 | 71708 |
| 2023-03-06 | 53.94 | $24.78 | 83000 |
| 2023-03-03 | 56.59 | $25.23 | 98000 |
| 2023-03-02 | 57.36 | $25.36 | 84500 |
| 2023-03-01 | 56.67 | $25.20 | 155600 |
| 2023-02-28 | 55.73 | $24.98 | 74508 |
| 2023-02-27 | 55.65 | $24.96 | 87716 |
| 2023-02-24 | 53.76 | $24.50 | 78140 |
| 2023-02-23 | 51.58 | $23.99 | 73000 |
| 2023-02-22 | 47.58 | $23.12 | 99100 |
| 2023-02-21 | 49.97 | $23.65 | 131400 |
| 2023-02-17 | 51.74 | $24.03 | 130931 |
| 2023-02-16 | 56.60 | $25.00 | 95203 |
| 2023-02-15 | 55.58 | $24.75 | 80900 |
| 2023-02-14 | 57.16 | $25.06 | 100622 |
| 2023-02-13 | 56.05 | $24.77 | 106200 |
| 2023-02-10 | 57.22 | $25.01 | 218425 |
| 2023-02-09 | 52.16 | $23.73 | 108500 |
| 2023-02-08 | 53.86 | $24.09 | 142100 |
| 2023-02-07 | 56.43 | $24.62 | 125100 |
| 2023-02-06 | 51.58 | $23.45 | 115258 |
| 2023-02-03 | 51.81 | $23.50 | 110739 |
| 2023-02-02 | 49.64 | $23.00 | 156000 |
| 2023-02-01 | 51.63 | $23.45 | 91600 |
| 2023-01-31 | 52.03 | $23.54 | 99673 |
| 2023-01-30 | 50.87 | $23.25 | 141600 |
| 2023-01-27 | 52.23 | $23.58 | 262021 |
| 2023-01-26 | 59.26 | $25.12 | 199402 |
| 2023-01-25 | 61.71 | $25.60 | 164443 |
| 2023-01-24 | 60.71 | $25.29 | 185603 |
| 2023-01-23 | 59.28 | $24.85 | 465934 |
| 2023-01-20 | 59.94 | $24.99 | 597100 |
| 2023-01-19 | 61.14 | $25.25 | 294500 |
| 2023-01-18 | 59.10 | $24.57 | 373529 |
| 2023-01-17 | 59.23 | $24.60 | 199731 |
| 2023-01-13 | 58.09 | $24.21 | 211100 |
| 2023-01-12 | 54.53 | $23.06 | 167613 |
| 2023-01-11 | 52.03 | $22.32 | 148100 |
| 2023-01-10 | 48.75 | $21.41 | 212600 |
| 2023-01-09 | 50.22 | $21.82 | 188426 |
| 2023-01-06 | 46.52 | $20.83 | 271249 |
| 2023-01-05 | 44.04 | $20.21 | 566377 |
| 2023-01-04 | 49.33 | $21.72 | 283310 |
| 2023-01-03 | 52.16 | $22.44 | 721400 |
| 2022-12-30 | 65.98 | $25.20 | 433711 |
| 2022-12-29 | 61.72 | $23.98 | 205514 |
| 2022-12-28 | 60.65 | $23.70 | 312000 |
| 2022-12-27 | 64.78 | $24.37 | 340845 |
| 2022-12-23 | 67.18 | $24.74 | 465902 |
| 2022-12-22 | 59.89 | $22.83 | 162123 |
| 2022-12-21 | 63.47 | $23.34 | 363538 |
| 2022-12-20 | 58.11 | $22.19 | 176630 |
| 2022-12-19 | 54.82 | $21.59 | 373200 |
| 2022-12-16 | 61.81 | $22.50 | 244925 |
| 2022-12-15 | 61.71 | $22.48 | 232100 |
| 2022-12-14 | 64.74 | $22.85 | 700200 |
| 2022-12-13 | 62.67 | $22.41 | 136527 |
| 2022-12-12 | 61.59 | $22.19 | 384648 |
| 2022-12-09 | 58.00 | $21.50 | 207700 |
| 2022-12-08 | 59.69 | $21.72 | 386908 |
| 2022-12-07 | 57.04 | $21.23 | 342200 |
| 2022-12-06 | 55.32 | $20.93 | 246375 |
| 2022-12-05 | 55.04 | $20.88 | 221629 |
| 2022-12-02 | 55.24 | $20.91 | 152844 |
| 2022-12-01 | 53.42 | $20.57 | 135236 |
| 2022-11-30 | 52.28 | $20.36 | 98741 |
| 2022-11-29 | 51.53 | $20.22 | 102900 |
| 2022-11-28 | 51.17 | $20.15 | 268143 |
| 2022-11-25 | 55.53 | $20.92 | 183418 |
| 2022-11-23 | 51.11 | $20.06 | 176613 |
| 2022-11-22 | 51.16 | $20.07 | 163926 |
| 2022-11-21 | 50.59 | $19.96 | 385100 |
| 2022-11-18 | 47.53 | $19.38 | 1.7M |
| 2022-11-17 | 63.94 | $21.91 | 261300 |
| 2022-11-16 | 65.47 | $22.09 | 210515 |
| 2022-11-15 | 64.58 | $21.89 | 340100 |
| 2022-11-14 | 64.32 | $21.83 | 481419 |
| 2022-11-11 | 61.85 | $21.28 | 129200 |
| 2022-11-10 | 60.48 | $20.99 | 198100 |
| 2022-11-09 | 60.69 | $21.02 | 272727 |
| 2022-11-08 | 69.32 | $22.13 | 350300 |
| 2022-11-07 | 65.96 | $21.32 | 258527 |
| 2022-11-04 | 68.24 | $21.58 | 173980 |
| 2022-11-03 | 68.24 | $21.58 | 163615 |
| 2022-11-02 | 66.77 | $21.21 | 252600 |
| 2022-11-01 | 66.32 | $21.10 | 247600 |
| 2022-10-31 | 64.62 | $20.68 | 316915 |
| 2022-10-28 | 64.26 | $20.59 | 247000 |
| 2022-10-27 | 65.11 | $20.71 | 573400 |
| 2022-10-26 | 66.59 | $20.92 | 872765 |
| 2022-10-25 | 60.80 | $19.48 | 270400 |
| 2022-10-24 | 58.07 | $18.91 | 324800 |
| 2022-10-21 | 56.81 | $18.66 | 215014 |
| 2022-10-20 | 55.34 | $18.37 | 148313 |
| 2022-10-19 | 54.27 | $18.16 | 150612 |
| 2022-10-18 | 52.03 | $17.73 | 133200 |
| 2022-10-17 | 51.45 | $17.62 | 171944 |
| 2022-10-14 | 51.61 | $17.65 | 79800 |
| 2022-10-13 | 55.88 | $18.42 | 117014 |
| 2022-10-12 | 51.53 | $17.54 | 79245 |
| 2022-10-11 | 51.11 | $17.46 | 157900 |
| 2022-10-10 | 53.23 | $17.85 | 134941 |
| 2022-10-07 | 55.88 | $18.32 | 257100 |
| 2022-10-06 | 54.74 | $18.07 | 325215 |
| 2022-10-05 | 51.41 | $17.37 | 221600 |
| 2022-10-04 | 53.22 | $17.71 | 236342 |
| 2022-10-03 | 51.45 | $17.34 | 131838 |
| 2022-09-30 | 46.18 | $16.33 | 80936 |
| 2022-09-29 | 42.85 | $15.76 | 169933 |
| 2022-09-28 | 45.13 | $16.25 | 209412 |
| 2022-09-27 | 40.53 | $15.50 | 324318 |
| 2022-09-26 | 35.90 | $14.82 | 181613 |
| 2022-09-23 | 39.70 | $15.70 | 229100 |
| 2022-09-22 | 45.05 | $16.74 | 127719 |
| 2022-09-21 | 46.30 | $16.96 | 123200 |
| 2022-09-20 | 47.27 | $17.13 | 126118 |
| 2022-09-19 | 45.02 | $16.78 | 116700 |
| 2022-09-16 | 43.39 | $16.53 | 239300 |
| 2022-09-15 | 47.00 | $17.21 | 304932 |
| 2022-09-14 | 51.55 | $17.97 | 270607 |
| 2022-09-13 | 47.21 | $17.29 | 414031 |
| 2022-09-12 | 48.17 | $17.45 | 183812 |
| 2022-09-09 | 45.17 | $17.00 | 178710 |
| 2022-09-08 | 44.50 | $16.90 | 193700 |
| 2022-09-07 | 45.08 | $17.01 | 336432 |
| 2022-09-06 | 48.77 | $17.68 | 222222 |
| 2022-09-02 | 48.59 | $17.65 | 236500 |
| 2022-09-01 | 48.48 | $17.63 | 282600 |
| 2022-08-31 | 47.71 | $17.49 | 132328 |
| 2022-08-30 | 45.26 | $17.05 | 276539 |
| 2022-08-29 | 48.23 | $17.66 | 388200 |
| 2022-08-26 | 48.58 | $17.73 | 314300 |
| 2022-08-25 | 48.92 | $17.80 | 141921 |
| 2022-08-24 | 47.94 | $17.60 | 338176 |
| 2022-08-23 | 48.78 | $17.79 | 221700 |
| 2022-08-22 | 49.43 | $17.94 | 427200 |
| 2022-08-19 | 49.64 | $17.99 | 385300 |
| 2022-08-18 | 56.05 | $19.41 | 181800 |
| 2022-08-17 | 54.48 | $19.01 | 185500 |
| 2022-08-16 | 50.71 | $18.11 | 153800 |
| 2022-08-15 | 49.65 | $17.87 | 396546 |
| 2022-08-12 | 52.69 | $18.55 | 402225 |
| 2022-08-11 | 58.44 | $19.70 | 287345 |
| 2022-08-10 | 55.81 | $19.04 | 150100 |
| 2022-08-09 | 54.99 | $18.84 | 67700 |
| 2022-08-08 | 54.23 | $18.65 | 117211 |
| 2022-08-05 | 51.19 | $17.92 | 112846 |
| 2022-08-04 | 50.85 | $17.84 | 250300 |
| 2022-08-03 | 54.55 | $18.66 | 221000 |
| 2022-08-02 | 57.91 | $19.35 | 81311 |
| 2022-08-01 | 58.50 | $19.47 | 229911 |
| 2022-07-29 | 61.14 | $20.00 | 375400 |
| 2022-07-28 | 62.97 | $20.36 | 280200 |
| 2022-07-27 | 61.26 | $19.80 | 144005 |
| 2022-07-26 | 58.97 | $19.09 | 330431 |
| 2022-07-25 | 60.79 | $19.47 | 217359 |
| 2022-07-22 | 56.51 | $18.20 | 295800 |
| 2022-07-21 | 56.79 | $18.26 | 261225 |
| 2022-07-20 | 56.62 | $18.21 | 247505 |
| 2022-07-19 | 54.10 | $17.47 | 262718 |
| 2022-07-18 | 47.11 | $15.70 | 385200 |
| 2022-07-15 | 43.16 | $14.85 | 331001 |
| 2022-07-14 | 43.89 | $15.05 | 182726 |
| 2022-07-13 | 44.07 | $15.10 | 190600 |
| 2022-07-12 | 44.02 | $15.09 | 200100 |
| 2022-07-11 | 44.81 | $15.33 | 199800 |
| 2022-07-08 | 44.30 | $15.20 | 207700 |
| 2022-07-07 | 45.19 | $15.49 | 235003 |
| 2022-07-06 | 41.49 | $14.53 | 262500 |
| 2022-07-05 | 43.49 | $15.22 | 292857 |
| 2022-07-01 | 49.66 | $17.09 | 336700 |
| 2022-06-30 | 47.62 | $16.55 | 246513 |
| 2022-06-29 | 50.99 | $17.48 | 183000 |
| 2022-06-28 | 53.07 | $18.02 | 218700 |
| 2022-06-27 | 51.83 | $17.66 | 195619 |
| 2022-06-24 | 47.82 | $16.56 | 319906 |
| 2022-06-23 | 46.91 | $16.32 | 472873 |
| 2022-06-22 | 56.24 | $18.71 | 366700 |
| 2022-06-21 | 58.45 | $19.19 | 268341 |
| 2022-06-17 | 53.15 | $17.74 | 589720 |
| 2022-06-16 | 63.25 | $19.65 | 446144 |
| 2022-06-15 | 68.85 | $20.51 | 340100 |
| 2022-06-14 | 73.59 | $21.17 | 333640 |
| 2022-06-13 | 71.41 | $20.40 | 579800 |
| 2022-06-10 | 78.99 | $21.34 | 535000 |
| 2022-06-09 | 82.07 | $21.69 | 526101 |
| 2022-06-08 | 79.97 | $20.70 | 641811 |
| 2022-06-07 | 77.20 | $19.62 | 342589 |
| 2022-06-06 | 75.73 | $19.12 | 244000 |
| 2022-06-03 | 74.17 | $18.63 | 192113 |
| 2022-06-02 | 73.24 | $18.35 | 233100 |
| 2022-06-01 | 75.55 | $18.60 | 328248 |
| 2022-05-31 | 72.19 | $17.59 | 251544 |
| 2022-05-27 | 71.71 | $17.46 | 315210 |
| 2022-05-26 | 68.34 | $16.61 | 368900 |
| 2022-05-25 | 73.11 | $17.10 | 314518 |
| 2022-05-24 | 71.73 | $16.74 | 208109 |
| 2022-05-23 | 71.69 | $16.73 | 523046 |
| 2022-05-20 | 70.44 | $16.40 | 1.4M |
| 2022-05-19 | 57.43 | $14.00 | 154202 |
| 2022-05-18 | 56.52 | $13.88 | 256000 |
| 2022-05-17 | 57.49 | $13.98 | 589400 |
| 2022-05-16 | 54.04 | $13.52 | 213006 |
| 2022-05-13 | 50.90 | $13.14 | 191800 |
| 2022-05-12 | 47.89 | $12.80 | 250086 |
| 2022-05-11 | 50.49 | $13.10 | 143015 |
| 2022-05-10 | 49.36 | $12.97 | 144908 |
| 2022-05-09 | 49.10 | $12.94 | 524100 |
| 2022-05-06 | 53.27 | $13.43 | 174213 |
| 2022-05-05 | 53.62 | $13.47 | 227700 |
| 2022-05-04 | 56.46 | $13.79 | 286100 |
| 2022-05-03 | 50.81 | $13.06 | 71300 |
| 2022-05-02 | 49.88 | $12.95 | 147248 |
| 2022-04-29 | 51.31 | $13.12 | 130129 |
| 2022-04-28 | 54.44 | $13.48 | 253900 |
| 2022-04-27 | 53.77 | $13.39 | 168800 |
| 2022-04-26 | 52.66 | $13.24 | 257315 |
| 2022-04-25 | 52.23 | $13.18 | 154052 |
| 2022-04-22 | 53.31 | $13.32 | 261400 |
| 2022-04-21 | 55.41 | $13.59 | 273200 |
| 2022-04-20 | 57.56 | $13.86 | 294650 |
| 2022-04-19 | 56.68 | $13.71 | 196508 |
| 2022-04-18 | 56.27 | $13.64 | 215020 |
| 2022-04-14 | 51.52 | $12.87 | 120138 |
| 2022-04-13 | 48.34 | $12.41 | 99337 |
| 2022-04-12 | 46.75 | $12.19 | 206742 |
| 2022-04-11 | 41.38 | $11.50 | 234400 |
| 2022-04-08 | 44.47 | $12.00 | 101731 |
| 2022-04-07 | 45.24 | $12.12 | 211500 |
| 2022-04-06 | 44.32 | $12.00 | 226300 |
| 2022-04-05 | 47.46 | $12.50 | 180300 |
| 2022-04-04 | 48.18 | $12.61 | 228700 |
| 2022-04-01 | 49.73 | $12.85 | 179714 |
| 2022-03-31 | 47.45 | $12.51 | 312227 |
| 2022-03-30 | 52.42 | $13.26 | 78500 |
| 2022-03-29 | 54.00 | $13.48 | 390338 |
| 2022-03-28 | 55.21 | $13.65 | 234400 |
| 2022-03-25 | 60.47 | $14.34 | 255000 |
| 2022-03-24 | 59.63 | $14.18 | 257931 |
| 2022-03-23 | 57.12 | $13.72 | 249200 |
| 2022-03-22 | 52.41 | $12.95 | 250242 |
| 2022-03-21 | 53.50 | $13.10 | 371000 |
| 2022-03-18 | 52.05 | $12.87 | 347427 |
| 2022-03-17 | 54.50 | $13.22 | 221610 |
| 2022-03-16 | 46.81 | $12.09 | 173600 |
| 2022-03-15 | 44.69 | $11.82 | 400700 |
| 2022-03-14 | 47.14 | $12.19 | 420138 |
| 2022-03-11 | 48.64 | $12.41 | 196600 |
| 2022-03-10 | 50.81 | $12.72 | 145200 |
| 2022-03-09 | 50.68 | $12.70 | 396367 |
| 2022-03-08 | 53.91 | $13.16 | 600200 |
| 2022-03-07 | 52.54 | $12.94 | 530500 |
| 2022-03-04 | 56.00 | $13.42 | 223500 |
| 2022-03-03 | 55.06 | $13.26 | 205749 |
| 2022-03-02 | 55.55 | $13.33 | 348845 |
| 2022-03-01 | 55.12 | $13.25 | 335361 |
| 2022-02-28 | 56.03 | $13.39 | 359421 |
| 2022-02-25 | 54.02 | $13.00 | 177000 |
| 2022-02-24 | 52.75 | $12.76 | 186100 |
| 2022-02-23 | 53.98 | $12.97 | 304114 |
| 2022-02-22 | 50.41 | $12.29 | 348252 |
| 2022-02-18 | 48.85 | $12.01 | 760444 |
| 2022-02-17 | 46.34 | $11.57 | 1.4M |
| 2022-02-16 | 61.90 | $13.94 | 192300 |
| 2022-02-15 | 59.90 | $13.57 | 156529 |
| 2022-02-14 | 60.31 | $13.62 | 423609 |
| 2022-02-11 | 65.35 | $14.22 | 292565 |
| 2022-02-10 | 61.30 | $13.43 | 255500 |
| 2022-02-09 | 59.95 | $13.19 | 102728 |
| 2022-02-08 | 59.67 | $13.14 | 101135 |
| 2022-02-07 | 63.45 | $13.59 | 100619 |
| 2022-02-04 | 65.01 | $13.77 | 159000 |
| 2022-02-03 | 62.32 | $13.22 | 250000 |
| 2022-02-02 | 59.46 | $12.69 | 162739 |
| 2022-02-01 | 58.15 | $12.46 | 233600 |
| 2022-01-31 | 59.58 | $12.64 | 217600 |
| 2022-01-28 | 60.44 | $12.75 | 179600 |
| 2022-01-27 | 60.52 | $12.76 | 142800 |
| 2022-01-26 | 61.77 | $12.93 | 334644 |
| 2022-01-25 | 61.19 | $12.80 | 233434 |
| 2022-01-24 | 56.60 | $11.85 | 402597 |
| 2022-01-21 | 64.88 | $12.93 | 176182 |
| 2022-01-20 | 67.76 | $13.26 | 182254 |
| 2022-01-19 | 71.11 | $13.63 | 243876 |
| 2022-01-18 | 70.17 | $13.38 | 235861 |
| 2022-01-14 | 69.16 | $13.12 | 224042 |
| 2022-01-13 | 67.36 | $12.67 | 523012 |
| 2022-01-12 | 84.31 | $14.30 | 953749 |
| 2022-01-11 | 81.92 | $13.40 | 614855 |
| 2022-01-10 | 75.89 | $11.84 | 159303 |
| 2022-01-07 | 76.04 | $11.85 | 301242 |
| 2022-01-06 | 77.54 | $11.95 | 513319 |
| 2022-01-05 | 70.45 | $10.67 | 180900 |
| 2022-01-04 | 69.52 | $10.54 | 206620 |
| 2022-01-03 | 67.43 | $10.26 | 397316 |
| 2021-12-31 | 66.17 | $10.10 | 269946 |
| 2021-12-30 | 62.74 | $9.70 | 234651 |
| 2021-12-29 | 56.07 | $9.07 | 75700 |
| 2021-12-28 | 54.86 | $8.97 | 113500 |
| 2021-12-27 | 58.72 | $9.22 | 77936 |
| 2021-12-23 | 57.11 | $9.08 | 95518 |
| 2021-12-22 | 58.98 | $9.20 | 94207 |
| 2021-12-21 | 51.73 | $8.62 | 122110 |
| 2021-12-20 | 47.13 | $8.32 | 173446 |
| 2021-12-17 | 51.48 | $8.60 | 91218 |
| 2021-12-16 | 57.60 | $8.94 | 46411 |
| 2021-12-15 | 55.69 | $8.81 | 157600 |
| 2021-12-14 | 55.54 | $8.80 | 88230 |
| 2021-12-13 | 59.27 | $9.00 | 110724 |
| 2021-12-10 | 68.44 | $9.42 | 47833 |
| 2021-12-09 | 68.93 | $9.44 | 75537 |
| 2021-12-08 | 70.58 | $9.51 | 99440 |
| 2021-12-07 | 69.49 | $9.40 | 241000 |
| 2021-12-06 | 64.99 | $9.00 | 91728 |
| 2021-12-03 | 64.37 | $8.95 | 79500 |
| 2021-12-02 | 65.93 | $9.02 | 113926 |
| 2021-12-01 | 65.93 | $9.02 | 115438 |
| 2021-11-30 | 67.19 | $9.08 | 96448 |
| 2021-11-29 | 69.51 | $9.19 | 115123 |
| 2021-11-26 | 69.51 | $9.19 | 132147 |
| 2021-11-24 | 71.12 | $9.27 | 83416 |
| 2021-11-23 | 70.88 | $9.24 | 101460 |
| 2021-11-22 | 74.40 | $9.42 | 435004 |
| 2021-11-19 | 69.90 | $8.85 | 226600 |
| 2021-11-18 | 67.52 | $8.60 | 256636 |
| 2021-11-17 | 65.10 | $8.37 | 281500 |
| 2021-11-16 | 68.68 | $8.54 | 240900 |
| 2021-11-15 | 67.38 | $8.41 | 106209 |
| 2021-11-12 | 66.67 | $8.34 | 25800 |
| 2021-11-11 | 65.34 | $8.21 | 204700 |
| 2021-11-10 | 66.11 | $8.25 | 94009 |
| 2021-11-09 | 69.02 | $8.40 | 197100 |
| 2021-11-08 | 72.23 | $8.56 | 190105 |
| 2021-11-05 | 70.60 | $8.36 | 116840 |
| 2021-11-04 | 68.60 | $8.13 | 145513 |
| 2021-11-03 | 69.58 | $8.18 | 146815 |
| 2021-11-02 | 68.55 | $8.06 | 140219 |
| 2021-11-01 | 74.09 | $8.34 | 108200 |
| 2021-10-29 | 71.93 | $8.06 | 202416 |
| 2021-10-28 | 71.61 | $8.02 | 97400 |
| 2021-10-27 | 69.46 | $7.76 | 100500 |
| 2021-10-26 | 70.24 | $7.80 | 246714 |
| 2021-10-25 | 77.22 | $8.14 | 191139 |
| 2021-10-22 | 84.25 | $8.44 | 385519 |
| 2021-10-21 | 85.73 | $8.50 | 636844 |
| 2021-10-20 | 84.43 | $8.20 | 1.4M |
| 2021-10-19 | 77.75 | $7.16 | 552234 |
| 2021-10-18 | 68.85 | $6.43 | 139735 |
| 2021-10-15 | 65.02 | $6.22 | 40900 |
| 2021-10-14 | 64.63 | $6.20 | 59200 |
| 2021-10-13 | 64.63 | $6.20 | 23236 |
| 2021-10-12 | 62.33 | $6.08 | 48100 |
| 2021-10-11 | 66.42 | $6.20 | 48420 |
| 2021-10-08 | 69.68 | $6.29 | 82390 |
| 2021-10-07 | 67.85 | $6.18 | 108200 |
| 2021-10-06 | 70.04 | $6.24 | 50000 |
| 2021-10-05 | 75.85 | $6.39 | 113322 |
| 2021-10-04 | 73.17 | $6.20 | 156175 |
| 2021-10-01 | 68.24 | $5.92 | 143327 |
| 2021-09-30 | 63.96 | $5.73 | 204701 |
| 2021-09-29 | 60.51 | $5.60 | 128130 |
| 2021-09-28 | 59.07 | $5.55 | 137500 |
| 2021-09-27 | 56.04 | $5.45 | 94823 |
| 2021-09-24 | 53.07 | $5.36 | 62420 |
| 2021-09-23 | 54.23 | $5.39 | 92428 |
| 2021-09-22 | 51.90 | $5.32 | 42404 |
| 2021-09-21 | 49.82 | $5.26 | 35539 |
| 2021-09-20 | 50.16 | $5.27 | 104600 |
| 2021-09-17 | 50.83 | $5.29 | 27813 |
| 2021-09-16 | 52.83 | $5.35 | 84100 |
| 2021-09-15 | 50.99 | $5.29 | 71738 |
| 2021-09-14 | 47.78 | $5.19 | 46200 |
| 2021-09-13 | 49.64 | $5.25 | 32800 |
| 2021-09-10 | 49.64 | $5.25 | 32820 |
| 2021-09-09 | 50.52 | $5.28 | 26300 |
| 2021-09-08 | 47.24 | $5.17 | 41027 |
| 2021-09-07 | 51.04 | $5.30 | 44009 |
| 2021-09-03 | 52.90 | $5.36 | 35500 |
| 2021-09-02 | 52.90 | $5.36 | 35901 |
| 2021-09-01 | 49.88 | $5.25 | 21200 |
| 2021-08-31 | 49.31 | $5.23 | 61000 |
| 2021-08-30 | 50.11 | $5.26 | 40800 |
| 2021-08-27 | 51.71 | $5.32 | 20800 |
| 2021-08-26 | 48.32 | $5.19 | 21200 |
| 2021-08-25 | 50.39 | $5.27 | 13954 |
| 2021-08-24 | 52.53 | $5.35 | 78943 |
| 2021-08-23 | 49.74 | $5.24 | 42100 |
| 2021-08-20 | 50.51 | $5.27 | 45105 |
| 2021-08-19 | 51.01 | $5.29 | 215504 |
| 2021-08-18 | 46.49 | $5.11 | 80046 |
| 2021-08-17 | 49.12 | $5.22 | 70400 |
| 2021-08-16 | 50.10 | $5.26 | 46400 |
| 2021-08-13 | 51.56 | $5.32 | 90500 |
| 2021-08-12 | 53.03 | $5.38 | 32418 |
| 2021-08-11 | 53.52 | $5.40 | 127831 |
| 2021-08-10 | 48.87 | $5.19 | 47543 |
| 2021-08-09 | 48.63 | $5.18 | 48100 |
| 2021-08-06 | 50.15 | $5.25 | 29335 |
| 2021-08-05 | 50.15 | $5.25 | 98600 |
| 2021-08-04 | 48.71 | $5.18 | 46842 |
| 2021-08-03 | 52.19 | $5.35 | 234900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.46
2026-07-31
Close Price
$29.61
Vol: 179104
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -21.46 | $29.61 | 179104 |
| 2026-07-30 | -18.97 | $29.77 | 252247 |
| 2026-07-29 | -27.99 | $29.14 | 207341 |
| 2026-07-28 | -34.42 | $28.00 | 69537 |
| 2026-07-27 | -40.93 | $27.62 | 96446 |
| 2026-07-24 | -11.49 | $29.23 | 58200 |
| 2026-07-23 | -11.15 | $29.25 | 70915 |
| 2026-07-22 | -7.72 | $29.45 | 56300 |
| 2026-07-21 | -15.06 | $28.75 | 90621 |
| 2026-07-20 | -4.55 | $28.68 | 56400 |
| 2026-07-17 | -10.35 | $28.40 | 86555 |
| 2026-07-16 | -25.47 | $27.67 | 37127 |
| 2026-07-15 | -30.43 | $27.43 | 61200 |
| 2026-07-14 | -20.50 | $27.91 | 91347 |
| 2026-07-13 | -28.49 | $28.06 | 111991 |
| 2026-07-10 | -61.83 | $26.20 | 47436 |
| 2026-07-09 | -59.86 | $26.31 | 96800 |
| 2026-07-08 | -45.52 | $27.11 | 161840 |
| 2026-07-07 | -65.23 | $26.01 | 86892 |
| 2026-07-06 | -83.42 | $25.02 | 105900 |
| 2026-07-02 | -87.26 | $24.80 | 77530 |
| 2026-07-01 | -86.23 | $24.87 | 83141 |
| 2026-06-30 | -83.30 | $25.04 | 57100 |
| 2026-06-29 | -85.81 | $24.96 | 68000 |
| 2026-06-26 | -95.69 | $24.34 | 82500 |
| 2026-06-25 | -88.54 | $25.01 | 91727 |
| 2026-06-24 | -92.32 | $24.81 | 119449 |
| 2026-06-23 | -82.43 | $25.56 | 76421 |
| 2026-06-22 | -88.96 | $25.26 | 177405 |
| 2026-06-18 | -93.09 | $24.97 | 205100 |
| 2026-06-17 | -99.28 | $25.40 | 125637 |
| 2026-06-16 | -87.71 | $26.47 | 184700 |
| 2026-06-15 | -85.17 | $27.37 | 153800 |
| 2026-06-12 | -69.98 | $28.45 | 97405 |
| 2026-06-11 | -63.90 | $28.78 | 102522 |
| 2026-06-10 | -63.35 | $28.81 | 114833 |
| 2026-06-09 | -64.83 | $27.55 | 123000 |
| 2026-06-08 | -36.50 | $28.91 | 94600 |
| 2026-06-05 | -37.80 | $28.47 | 143600 |
| 2026-06-04 | -30.34 | $29.14 | 58380 |
| 2026-06-03 | -32.59 | $28.91 | 107100 |
| 2026-06-02 | -32.00 | $28.97 | 117600 |
| 2026-06-01 | -32.49 | $28.92 | 124159 |
| 2026-05-29 | -41.12 | $27.99 | 122694 |
| 2026-05-28 | -25.19 | $29.64 | 157100 |
| 2026-05-27 | -42.66 | $27.83 | 236387 |
| 2026-05-26 | -22.01 | $29.97 | 223600 |
| 2026-05-22 | -11.97 | $31.01 | 259066 |
| 2026-05-21 | -21.91 | $29.98 | 284700 |
| 2026-05-20 | -11.04 | $30.75 | 208800 |
| 2026-05-19 | -10.54 | $30.80 | 298994 |
| 2026-05-18 | 0.00 | $29.69 | 259600 |
| 2026-05-15 | -4.94 | $29.01 | 282231 |
| 2026-05-14 | -24.76 | $27.32 | 295532 |
| 2026-05-13 | -6.43 | $28.86 | 269986 |
| 2026-05-12 | -7.11 | $28.06 | 576745 |
| 2026-05-11 | -8.03 | $25.24 | 261134 |
| 2026-05-08 | -23.36 | $23.10 | 333834 |
| 2026-05-07 | -24.49 | $23.02 | 201201 |
| 2026-05-06 | -44.90 | $22.42 | 109636 |
| 2026-05-05 | -16.67 | $23.25 | 219744 |
| 2026-05-04 | -5.22 | $23.34 | 238500 |
| 2026-05-01 | -19.51 | $22.45 | 131037 |
| 2026-04-30 | -19.42 | $22.45 | 143200 |
| 2026-04-29 | -18.09 | $22.34 | 409866 |
| 2026-04-28 | -17.38 | $22.36 | 87928 |
| 2026-04-27 | -15.67 | $22.29 | 44712 |
| 2026-04-24 | -17.54 | $22.24 | 58722 |
| 2026-04-23 | -21.64 | $22.13 | 62113 |
| 2026-04-22 | -13.81 | $22.34 | 169500 |
| 2026-04-21 | -31.34 | $21.87 | 86545 |
| 2026-04-20 | -27.24 | $21.98 | 67761 |
| 2026-04-17 | -48.51 | $21.41 | 110806 |
| 2026-04-16 | -17.16 | $22.25 | 141400 |
| 2026-04-15 | -39.93 | $21.64 | 88838 |
| 2026-04-14 | -40.67 | $21.62 | 217800 |
| 2026-04-13 | -27.61 | $21.97 | 178500 |
| 2026-04-10 | -58.42 | $21.01 | 114500 |
| 2026-04-09 | -49.14 | $21.28 | 190300 |
| 2026-04-08 | -35.05 | $21.62 | 191600 |
| 2026-04-07 | -8.04 | $22.46 | 143900 |
| 2026-04-06 | -16.40 | $22.20 | 138301 |
| 2026-04-02 | -41.48 | $21.42 | 154500 |
| 2026-04-01 | -71.70 | $20.48 | 249763 |
| 2026-03-31 | -38.26 | $21.52 | 168097 |
| 2026-03-30 | -29.58 | $21.79 | 195938 |
| 2026-03-27 | -14.10 | $22.22 | 138472 |
| 2026-03-26 | -20.95 | $21.99 | 267559 |
| 2026-03-25 | -20.00 | $22.02 | 128900 |
| 2026-03-24 | -3.18 | $22.54 | 370900 |
| 2026-03-23 | -19.60 | $21.01 | 291210 |
| 2026-03-20 | -32.80 | $20.68 | 90900 |
| 2026-03-19 | -24.80 | $20.88 | 129516 |
| 2026-03-18 | -21.38 | $20.83 | 120400 |
| 2026-03-17 | -30.80 | $20.57 | 70600 |
| 2026-03-16 | -20.12 | $20.77 | 95200 |
| 2026-03-13 | -34.67 | $20.30 | 50437 |
| 2026-03-12 | -23.84 | $20.65 | 113900 |
| 2026-03-11 | -7.53 | $20.77 | 235505 |
| 2026-03-10 | -38.71 | $19.90 | 122829 |
| 2026-03-09 | -19.00 | $20.45 | 90743 |
| 2026-03-06 | -17.92 | $20.48 | 64437 |
| 2026-03-05 | -11.31 | $20.66 | 53000 |
| 2026-03-04 | -6.01 | $20.81 | 94640 |
| 2026-03-03 | -24.26 | $20.05 | 75100 |
| 2026-03-02 | -10.33 | $20.34 | 145069 |
| 2026-02-27 | -24.83 | $19.79 | 39248 |
| 2026-02-26 | -28.32 | $19.69 | 64843 |
| 2026-02-25 | -15.38 | $20.06 | 177500 |
| 2026-02-24 | -22.62 | $19.59 | 75719 |
| 2026-02-23 | -15.08 | $19.78 | 187107 |
| 2026-02-20 | -16.42 | $19.32 | 65882 |
| 2026-02-19 | -4.48 | $19.56 | 92300 |
| 2026-02-18 | -30.59 | $18.82 | 24700 |
| 2026-02-17 | -43.53 | $18.60 | 67830 |
| 2026-02-13 | -28.24 | $18.86 | 45945 |
| 2026-02-12 | -47.06 | $18.54 | 57609 |
| 2026-02-11 | -10.59 | $19.16 | 98000 |
| 2026-02-10 | -52.35 | $18.45 | 78736 |
| 2026-02-09 | -27.22 | $18.85 | 46600 |
| 2026-02-06 | -44.44 | $18.42 | 36600 |
| 2026-02-05 | -51.36 | $18.21 | 34200 |
| 2026-02-04 | -28.18 | $18.72 | 39700 |
| 2026-02-03 | -53.54 | $18.13 | 42428 |
| 2026-02-02 | -52.63 | $18.14 | 135920 |
| 2026-01-30 | -45.61 | $18.25 | 78945 |
| 2026-01-29 | -33.47 | $18.54 | 122400 |
| 2026-01-28 | -17.99 | $18.91 | 48800 |
| 2026-01-27 | -20.80 | $18.82 | 60800 |
| 2026-01-26 | -9.77 | $19.09 | 120452 |
| 2026-01-23 | -22.66 | $18.76 | 42006 |
| 2026-01-22 | -22.27 | $18.77 | 46200 |
| 2026-01-21 | -14.81 | $18.94 | 57743 |
| 2026-01-20 | -19.39 | $18.76 | 79100 |
| 2026-01-16 | -13.85 | $18.62 | 39500 |
| 2026-01-15 | -23.28 | $18.40 | 45418 |
| 2026-01-14 | -5.60 | $18.61 | 94029 |
| 2026-01-13 | -6.00 | $18.13 | 34000 |
| 2026-01-12 | -11.86 | $17.81 | 43029 |
| 2026-01-09 | -28.04 | $17.61 | 48200 |
| 2026-01-08 | -47.98 | $17.54 | 28900 |
| 2026-01-07 | -56.45 | $17.33 | 67100 |
| 2026-01-06 | -45.42 | $17.86 | 44910 |
| 2026-01-05 | -63.46 | $17.39 | 121304 |
| 2026-01-02 | -57.05 | $17.59 | 72110 |
| 2025-12-31 | -76.60 | $16.98 | 57400 |
| 2025-12-30 | -75.96 | $17.00 | 44523 |
| 2025-12-29 | -71.15 | $17.15 | 47000 |
| 2025-12-26 | -76.92 | $16.97 | 40000 |
| 2025-12-24 | -70.83 | $17.16 | 24200 |
| 2025-12-23 | -70.83 | $17.16 | 41030 |
| 2025-12-22 | -66.35 | $17.30 | 77700 |
| 2025-12-19 | -84.62 | $16.73 | 78600 |
| 2025-12-18 | -80.13 | $16.87 | 46800 |
| 2025-12-17 | -74.68 | $17.04 | 41577 |
| 2025-12-16 | -91.03 | $16.53 | 105800 |
| 2025-12-15 | -90.78 | $17.24 | 99900 |
| 2025-12-12 | -89.79 | $17.47 | 86438 |
| 2025-12-11 | -84.08 | $17.66 | 38700 |
| 2025-12-10 | -72.67 | $18.04 | 125930 |
| 2025-12-09 | -64.26 | $18.32 | 37600 |
| 2025-12-08 | -64.26 | $18.32 | 84300 |
| 2025-12-05 | -53.75 | $18.67 | 139800 |
| 2025-12-04 | -59.76 | $18.47 | 36915 |
| 2025-12-03 | -69.37 | $18.15 | 136900 |
| 2025-12-02 | -91.59 | $17.41 | 87437 |
| 2025-12-01 | -84.92 | $17.87 | 64629 |
| 2025-11-28 | -85.57 | $17.85 | 20208 |
| 2025-11-26 | -91.48 | $17.67 | 55200 |
| 2025-11-25 | -83.93 | $17.90 | 89604 |
| 2025-11-24 | -67.49 | $18.55 | 63000 |
| 2025-11-21 | -85.51 | $18.04 | 92900 |
| 2025-11-20 | -80.92 | $18.17 | 75541 |
| 2025-11-19 | -58.44 | $18.66 | 126000 |
| 2025-11-18 | -52.13 | $18.75 | 67500 |
| 2025-11-17 | -45.12 | $18.98 | 148648 |
| 2025-11-14 | -0.58 | $20.44 | 176949 |
| 2025-11-13 | -20.63 | $19.33 | 47053 |
| 2025-11-12 | -15.43 | $19.49 | 80200 |
| 2025-11-11 | -13.89 | $19.54 | 65100 |
| 2025-11-10 | -0.99 | $19.74 | 144300 |
| 2025-11-07 | -1.49 | $19.39 | 200644 |
| 2025-11-06 | -43.48 | $17.87 | 34300 |
| 2025-11-05 | -43.13 | $17.86 | 49400 |
| 2025-11-04 | -22.75 | $18.29 | 42900 |
| 2025-11-03 | -0.47 | $18.76 | 78300 |
| 2025-10-31 | -10.00 | $18.46 | 81600 |
| 2025-10-30 | -3.80 | $18.43 | 101834 |
| 2025-10-29 | -22.95 | $18.07 | 50722 |
| 2025-10-28 | -32.32 | $18.00 | 64159 |
| 2025-10-27 | -26.77 | $18.11 | 46400 |
| 2025-10-24 | -38.74 | $18.02 | 71312 |
| 2025-10-23 | -24.38 | $18.49 | 168041 |
| 2025-10-22 | -77.27 | $17.21 | 117500 |
| 2025-10-21 | -74.90 | $17.31 | 43103 |
| 2025-10-20 | -55.94 | $17.92 | 120113 |
| 2025-10-17 | -90.21 | $16.94 | 96700 |
| 2025-10-16 | -82.17 | $17.17 | 108700 |
| 2025-10-15 | -79.02 | $17.26 | 132400 |
| 2025-10-14 | -68.88 | $17.55 | 154200 |
| 2025-10-13 | -59.44 | $17.82 | 104891 |
| 2025-10-10 | -74.13 | $17.40 | 251104 |
| 2025-10-09 | -90.21 | $16.94 | 83919 |
| 2025-10-08 | -96.21 | $16.98 | 133908 |
| 2025-10-07 | -100.00 | $17.08 | 131600 |
| 2025-10-06 | -87.74 | $17.66 | 159900 |
| 2025-10-03 | -80.10 | $17.91 | 80853 |
| 2025-10-02 | -86.07 | $17.79 | 102700 |
| 2025-10-01 | -52.70 | $18.35 | 197925 |
| 2025-09-30 | -52.05 | $18.25 | 109232 |
| 2025-09-29 | -53.33 | $18.00 | 116104 |
| 2025-09-26 | -31.37 | $18.51 | 51916 |
| 2025-09-25 | -25.47 | $18.70 | 72814 |
| 2025-09-24 | -30.75 | $18.53 | 137112 |
| 2025-09-23 | -21.43 | $18.83 | 273800 |
| 2025-09-22 | -32.40 | $17.99 | 71710 |
| 2025-09-19 | -32.90 | $17.79 | 110113 |
| 2025-09-18 | -18.35 | $18.22 | 61326 |
| 2025-09-17 | -14.24 | $18.35 | 87818 |
| 2025-09-16 | -7.77 | $18.49 | 110400 |
| 2025-09-15 | -13.03 | $18.28 | 150511 |
| 2025-09-12 | -21.31 | $17.69 | 73800 |
| 2025-09-11 | -12.30 | $18.02 | 42400 |
| 2025-09-10 | -4.64 | $18.30 | 152241 |
| 2025-09-09 | -8.47 | $18.16 | 112100 |
| 2025-09-08 | -18.03 | $17.81 | 163001 |
| 2025-09-05 | -9.17 | $17.98 | 157335 |
| 2025-09-04 | -7.14 | $17.93 | 189816 |
| 2025-09-03 | -14.98 | $17.31 | 234400 |
| 2025-09-02 | -2.08 | $17.69 | 238619 |
| 2025-08-29 | -6.55 | $16.76 | 71500 |
| 2025-08-28 | -10.57 | $16.59 | 67122 |
| 2025-08-27 | -13.76 | $16.46 | 57000 |
| 2025-08-26 | -13.76 | $16.46 | 122600 |
| 2025-08-25 | -9.41 | $16.61 | 245349 |
| 2025-08-22 | -5.41 | $16.45 | 99498 |
| 2025-08-21 | -26.22 | $15.68 | 85100 |
| 2025-08-20 | -13.25 | $16.12 | 232900 |
| 2025-08-19 | -25.25 | $15.64 | 223015 |
| 2025-08-18 | -40.74 | $15.00 | 197819 |
| 2025-08-15 | -18.47 | $15.88 | 132072 |
| 2025-08-14 | -19.76 | $15.82 | 156753 |
| 2025-08-13 | -16.82 | $15.92 | 288623 |
| 2025-08-12 | -5.30 | $16.42 | 173819 |
| 2025-08-11 | -6.22 | $16.38 | 192305 |
| 2025-08-08 | 0.00 | $16.27 | 175120 |
| 2025-08-07 | -8.36 | $15.60 | 228768 |
| 2025-08-06 | 0.00 | $15.15 | 210133 |
| 2025-08-05 | -2.24 | $14.93 | 269400 |
| 2025-08-04 | -2.99 | $13.93 | 241424 |
| 2025-08-01 | -31.69 | $13.28 | 108900 |
| 2025-07-31 | -23.94 | $13.39 | 49500 |
| 2025-07-30 | -14.08 | $13.53 | 99600 |
| 2025-07-29 | -9.15 | $13.60 | 89725 |
| 2025-07-28 | -14.79 | $13.52 | 138600 |
| 2025-07-25 | -49.30 | $13.03 | 102000 |
| 2025-07-24 | -43.11 | $13.01 | 102000 |
| 2025-07-23 | -47.69 | $12.80 | 231941 |
| 2025-07-22 | -56.41 | $12.63 | 110300 |
| 2025-07-21 | -54.36 | $12.67 | 86300 |
| 2025-07-18 | -52.31 | $12.71 | 88232 |
| 2025-07-17 | -52.31 | $12.71 | 142629 |
| 2025-07-16 | -65.13 | $12.46 | 96600 |
| 2025-07-15 | -50.74 | $12.70 | 85808 |
| 2025-07-14 | -43.26 | $12.80 | 97400 |
| 2025-07-11 | -34.06 | $12.95 | 120722 |
| 2025-07-10 | -38.98 | $12.81 | 89500 |
| 2025-07-09 | -41.10 | $12.76 | 214959 |
| 2025-07-08 | -10.40 | $13.47 | 252599 |
| 2025-07-07 | -2.92 | $13.33 | 265248 |
| 2025-07-03 | -4.81 | $12.91 | 82600 |
| 2025-07-02 | -13.12 | $12.72 | 205400 |
| 2025-07-01 | -1.63 | $12.61 | 98573 |
| 2025-06-30 | -7.78 | $12.46 | 87700 |
| 2025-06-27 | -7.78 | $12.46 | 122229 |
| 2025-06-26 | -7.98 | $12.30 | 118143 |
| 2025-06-25 | -18.83 | $12.05 | 112907 |
| 2025-06-24 | -12.99 | $12.14 | 102400 |
| 2025-06-23 | -18.83 | $12.05 | 223200 |
| 2025-06-20 | -19.15 | $11.94 | 81666 |
| 2025-06-18 | -9.93 | $12.07 | 134502 |
| 2025-06-17 | -8.76 | $12.05 | 166600 |
| 2025-06-16 | -22.06 | $11.83 | 240626 |
| 2025-06-13 | -12.30 | $11.74 | 150200 |
| 2025-06-12 | -11.33 | $11.54 | 199981 |
| 2025-06-11 | -8.16 | $11.56 | 175400 |
| 2025-06-10 | -14.84 | $11.45 | 75740 |
| 2025-06-09 | -13.29 | $11.45 | 96308 |
| 2025-06-06 | -26.60 | $11.18 | 166120 |
| 2025-06-05 | -33.33 | $10.99 | 56400 |
| 2025-06-04 | -33.33 | $10.91 | 89816 |
| 2025-06-03 | -25.54 | $11.09 | 3.7M |
| 2025-06-02 | -19.05 | $11.24 | 261200 |
| 2025-05-30 | -16.83 | $11.10 | 78614 |
| 2025-05-29 | -6.25 | $11.32 | 67438 |
| 2025-05-28 | -9.13 | $11.26 | 94103 |
| 2025-05-27 | -11.54 | $11.21 | 126500 |
| 2025-05-23 | -0.53 | $11.25 | 85900 |
| 2025-05-22 | -7.10 | $11.07 | 53700 |
| 2025-05-21 | -7.65 | $11.06 | 98500 |
| 2025-05-20 | -3.95 | $11.07 | 107400 |
| 2025-05-19 | -4.22 | $10.96 | 130935 |
| 2025-05-16 | -3.03 | $10.97 | 171600 |
| 2025-05-15 | -3.70 | $10.67 | 151301 |
| 2025-05-14 | -16.13 | $10.41 | 117641 |
| 2025-05-13 | -3.13 | $10.51 | 87319 |
| 2025-05-12 | -24.78 | $10.12 | 95300 |
| 2025-05-09 | -21.01 | $9.95 | 62185 |
| 2025-05-08 | -30.77 | $9.80 | 68100 |
| 2025-05-07 | -35.86 | $9.68 | 200500 |
| 2025-05-06 | -48.28 | $9.50 | 128812 |
| 2025-05-05 | -33.33 | $9.47 | 186300 |
| 2025-05-02 | -7.31 | $10.04 | 63500 |
| 2025-05-01 | -12.02 | $10.06 | 68400 |
| 2025-04-30 | -23.08 | $9.81 | 53937 |
| 2025-04-29 | -15.38 | $9.99 | 40000 |
| 2025-04-28 | -15.81 | $9.98 | 93059 |
| 2025-04-25 | -18.38 | $9.92 | 64449 |
| 2025-04-24 | -16.24 | $9.97 | 51015 |
| 2025-04-23 | -19.23 | $9.90 | 55700 |
| 2025-04-22 | -18.11 | $10.00 | 91700 |
| 2025-04-21 | -32.80 | $9.69 | 42700 |
| 2025-04-17 | -28.40 | $9.80 | 61448 |
| 2025-04-16 | -36.00 | $9.61 | 65300 |
| 2025-04-15 | -42.00 | $9.46 | 66400 |
| 2025-04-14 | -40.00 | $9.51 | 94510 |
| 2025-04-11 | -34.80 | $9.64 | 81900 |
| 2025-04-10 | -47.60 | $9.32 | 89700 |
| 2025-04-09 | -37.60 | $9.57 | 170247 |
| 2025-04-08 | -60.80 | $8.99 | 120450 |
| 2025-04-07 | -68.00 | $8.81 | 337300 |
| 2025-04-04 | -79.03 | $9.08 | 300904 |
| 2025-04-03 | -66.02 | $9.87 | 256940 |
| 2025-04-02 | -27.27 | $10.25 | 59600 |
| 2025-04-01 | -40.91 | $10.10 | 117400 |
| 2025-03-31 | -57.14 | $9.91 | 74500 |
| 2025-03-28 | -64.71 | $9.97 | 46036 |
| 2025-03-27 | -65.36 | $9.96 | 67615 |
| 2025-03-26 | -57.52 | $10.08 | 49400 |
| 2025-03-25 | -55.70 | $10.13 | 66400 |
| 2025-03-24 | -47.09 | $10.34 | 135231 |
| 2025-03-21 | -64.84 | $10.07 | 78529 |
| 2025-03-20 | -64.04 | $10.16 | 72842 |
| 2025-03-19 | -64.19 | $10.20 | 48036 |
| 2025-03-18 | -75.20 | $10.04 | 71800 |
| 2025-03-17 | -76.83 | $10.00 | 162838 |
| 2025-03-14 | -67.48 | $10.23 | 115000 |
| 2025-03-13 | -82.52 | $9.86 | 82008 |
| 2025-03-12 | -72.76 | $10.10 | 114639 |
| 2025-03-11 | -84.96 | $9.80 | 135290 |
| 2025-03-10 | -67.89 | $10.22 | 164102 |
| 2025-03-07 | -73.58 | $10.08 | 169508 |
| 2025-03-06 | -90.24 | $9.67 | 175989 |
| 2025-03-05 | -84.96 | $9.80 | 107568 |
| 2025-03-04 | -79.27 | $9.94 | 321400 |
| 2025-03-03 | -92.27 | $9.98 | 264400 |
| 2025-02-28 | -90.00 | $10.63 | 101232 |
| 2025-02-27 | -94.40 | $10.71 | 89300 |
| 2025-02-26 | -90.83 | $10.80 | 69521 |
| 2025-02-25 | -84.17 | $10.88 | 83930 |
| 2025-02-24 | -73.33 | $11.01 | 81620 |
| 2025-02-21 | -71.67 | $11.03 | 97600 |
| 2025-02-20 | -46.67 | $11.33 | 86305 |
| 2025-02-19 | -33.58 | $11.58 | 134912 |
| 2025-02-18 | -56.55 | $11.32 | 130410 |
| 2025-02-14 | -76.55 | $11.03 | 55437 |
| 2025-02-13 | -76.71 | $11.03 | 89300 |
| 2025-02-12 | -96.10 | $10.76 | 92508 |
| 2025-02-11 | -78.57 | $11.03 | 57600 |
| 2025-02-10 | -87.66 | $10.89 | 110895 |
| 2025-02-07 | -92.21 | $10.82 | 66300 |
| 2025-02-06 | -89.40 | $10.89 | 100220 |
| 2025-02-05 | -80.13 | $11.03 | 93003 |
| 2025-02-04 | -71.52 | $11.16 | 89500 |
| 2025-02-03 | -82.12 | $11.00 | 143200 |
| 2025-01-31 | -91.84 | $10.89 | 130741 |
| 2025-01-30 | -73.68 | $11.12 | 101600 |
| 2025-01-29 | -54.23 | $11.15 | 84358 |
| 2025-01-28 | -57.71 | $11.08 | 80850 |
| 2025-01-27 | -50.75 | $11.22 | 120100 |
| 2025-01-24 | -27.86 | $11.68 | 181900 |
| 2025-01-23 | -26.87 | $11.70 | 129713 |
| 2025-01-22 | -30.35 | $11.63 | 204714 |
| 2025-01-21 | -12.94 | $11.98 | 165950 |
| 2025-01-17 | -23.88 | $11.76 | 93034 |
| 2025-01-16 | -33.94 | $11.69 | 106000 |
| 2025-01-15 | -20.33 | $12.15 | 114123 |
| 2025-01-14 | -42.35 | $11.70 | 83489 |
| 2025-01-13 | -44.49 | $11.74 | 137313 |
| 2025-01-10 | -48.94 | $11.68 | 124808 |
| 2025-01-08 | -52.46 | $11.58 | 96236 |
| 2025-01-07 | -49.30 | $11.68 | 79700 |
| 2025-01-06 | -50.00 | $11.72 | 147506 |
| 2025-01-03 | -56.41 | $11.59 | 125025 |
| 2025-01-02 | -58.01 | $11.54 | 355000 |
| 2024-12-31 | -73.77 | $11.08 | 388769 |
| 2024-12-30 | -78.27 | $10.96 | 367700 |
| 2024-12-27 | -92.59 | $10.49 | 265922 |
| 2024-12-26 | -97.84 | $10.57 | 224235 |
| 2024-12-24 | -84.85 | $11.22 | 109700 |
| 2024-12-23 | -90.91 | $11.04 | 118347 |
| 2024-12-20 | -88.54 | $11.17 | 250504 |
| 2024-12-19 | -94.27 | $10.97 | 494219 |
| 2024-12-18 | -99.03 | $11.19 | 204431 |
| 2024-12-17 | -96.94 | $12.04 | 198500 |
| 2024-12-16 | -91.20 | $12.29 | 131000 |
| 2024-12-13 | -84.26 | $12.44 | 115100 |
| 2024-12-12 | -73.61 | $12.67 | 113969 |
| 2024-12-11 | -64.35 | $12.87 | 163109 |
| 2024-12-10 | -67.58 | $12.78 | 168092 |
| 2024-12-09 | -70.71 | $12.28 | 199300 |
| 2024-12-06 | -43.08 | $12.89 | 161249 |
| 2024-12-05 | -31.58 | $13.18 | 150743 |
| 2024-12-04 | -37.07 | $12.87 | 114457 |
| 2024-12-03 | -27.01 | $13.22 | 190500 |
| 2024-12-02 | -29.61 | $13.12 | 112500 |
| 2024-11-29 | -19.22 | $13.52 | 70700 |
| 2024-11-27 | -27.53 | $13.20 | 112780 |
| 2024-11-26 | -29.35 | $13.13 | 227303 |
| 2024-11-25 | -37.14 | $12.83 | 353802 |
| 2024-11-22 | -10.39 | $13.86 | 190900 |
| 2024-11-21 | -1.76 | $13.76 | 287300 |
| 2024-11-20 | -9.57 | $13.15 | 268500 |
| 2024-11-19 | -10.34 | $13.01 | 110800 |
| 2024-11-18 | -17.59 | $12.80 | 218744 |
| 2024-11-15 | -9.26 | $12.86 | 148000 |
| 2024-11-14 | -3.25 | $12.79 | 198500 |
| 2024-11-13 | -11.49 | $12.49 | 196038 |
| 2024-11-12 | -17.45 | $12.35 | 210800 |
| 2024-11-11 | -10.55 | $12.19 | 210500 |
| 2024-11-08 | -45.07 | $11.58 | 163800 |
| 2024-11-07 | -72.77 | $10.99 | 81145 |
| 2024-11-06 | -76.53 | $10.91 | 111968 |
| 2024-11-05 | -96.24 | $10.49 | 140600 |
| 2024-11-04 | -100.00 | $10.56 | 102642 |
| 2024-11-01 | -96.77 | $10.74 | 87300 |
| 2024-10-31 | -100.00 | $10.77 | 216317 |
| 2024-10-30 | -76.06 | $11.46 | 60532 |
| 2024-10-29 | -87.32 | $11.30 | 147200 |
| 2024-10-28 | -66.90 | $11.59 | 135545 |
| 2024-10-25 | -57.75 | $11.72 | 85100 |
| 2024-10-24 | -64.08 | $11.63 | 64100 |
| 2024-10-23 | -57.75 | $11.72 | 141026 |
| 2024-10-22 | -61.27 | $11.67 | 51300 |
| 2024-10-21 | -65.49 | $11.61 | 122200 |
| 2024-10-18 | -50.70 | $11.82 | 86700 |
| 2024-10-17 | -36.73 | $12.00 | 74400 |
| 2024-10-16 | -51.70 | $11.78 | 161770 |
| 2024-10-15 | -48.98 | $11.82 | 120038 |
| 2024-10-14 | -12.24 | $12.36 | 158900 |
| 2024-10-11 | -6.31 | $12.11 | 152548 |
| 2024-10-10 | -72.07 | $11.38 | 275600 |
| 2024-10-09 | -66.67 | $11.38 | 157200 |
| 2024-10-08 | -53.44 | $11.48 | 161072 |
| 2024-10-07 | -41.22 | $11.64 | 195200 |
| 2024-10-04 | -26.72 | $11.83 | 103300 |
| 2024-10-03 | -14.50 | $11.99 | 257109 |
| 2024-10-02 | -13.91 | $11.87 | 180245 |
| 2024-10-01 | -12.50 | $11.80 | 151201 |
| 2024-09-30 | -6.88 | $11.89 | 133700 |
| 2024-09-27 | -5.63 | $11.91 | 99400 |
| 2024-09-26 | -33.75 | $11.46 | 120708 |
| 2024-09-25 | -29.38 | $11.53 | 52911 |
| 2024-09-24 | -15.63 | $11.75 | 76400 |
| 2024-09-23 | -38.75 | $11.38 | 100302 |
| 2024-09-20 | -54.38 | $11.13 | 80005 |
| 2024-09-19 | -13.75 | $11.78 | 82500 |
| 2024-09-18 | -9.43 | $11.84 | 84300 |
| 2024-09-17 | -9.03 | $11.71 | 74575 |
| 2024-09-16 | -12.50 | $11.66 | 119758 |
| 2024-09-13 | -18.18 | $11.39 | 60900 |
| 2024-09-12 | -37.78 | $11.24 | 79319 |
| 2024-09-11 | -55.71 | $11.02 | 76933 |
| 2024-09-10 | -55.00 | $11.03 | 83400 |
| 2024-09-09 | -56.43 | $11.01 | 69700 |
| 2024-09-06 | -51.43 | $11.08 | 89002 |
| 2024-09-05 | -59.29 | $10.97 | 123356 |
| 2024-09-04 | -85.71 | $10.60 | 156414 |
| 2024-09-03 | -79.33 | $10.61 | 144041 |
| 2024-08-30 | -39.16 | $11.15 | 132925 |
| 2024-08-29 | -32.53 | $11.26 | 161900 |
| 2024-08-28 | -35.54 | $11.21 | 117400 |
| 2024-08-27 | -36.75 | $11.19 | 99434 |
| 2024-08-26 | -30.12 | $11.30 | 88500 |
| 2024-08-23 | -53.01 | $10.92 | 54300 |
| 2024-08-22 | -71.08 | $10.62 | 79148 |
| 2024-08-21 | -58.43 | $10.83 | 100038 |
| 2024-08-20 | -43.37 | $11.08 | 80810 |
| 2024-08-19 | -34.94 | $11.22 | 66600 |
| 2024-08-16 | -36.14 | $11.20 | 66500 |
| 2024-08-15 | -18.67 | $11.49 | 86600 |
| 2024-08-14 | -32.62 | $11.40 | 122152 |
| 2024-08-13 | -40.10 | $11.29 | 159816 |
| 2024-08-12 | -68.75 | $10.74 | 60200 |
| 2024-08-09 | -56.25 | $10.98 | 92908 |
| 2024-08-08 | -65.98 | $10.80 | 47400 |
| 2024-08-07 | -72.50 | $10.69 | 101240 |
| 2024-08-06 | -71.50 | $10.71 | 111100 |
| 2024-08-05 | -82.00 | $10.50 | 200700 |
| 2024-08-02 | -81.88 | $10.92 | 154339 |
| 2024-08-01 | -79.58 | $11.01 | 155550 |
| 2024-07-31 | -56.34 | $11.34 | 71306 |
| 2024-07-30 | -72.54 | $11.11 | 65936 |
| 2024-07-29 | -69.01 | $11.16 | 106100 |
| 2024-07-26 | -52.82 | $11.39 | 63200 |
| 2024-07-25 | -30.28 | $11.71 | 158008 |
| 2024-07-24 | -68.31 | $11.17 | 106232 |
| 2024-07-23 | -80.99 | $10.99 | 115600 |
| 2024-07-22 | -75.35 | $11.07 | 155100 |
| 2024-07-19 | -69.23 | $11.15 | 73300 |
| 2024-07-18 | -40.56 | $11.56 | 71030 |
| 2024-07-17 | -7.98 | $12.01 | 65145 |
| 2024-07-16 | -24.54 | $11.74 | 53100 |
| 2024-07-15 | -12.88 | $11.93 | 91500 |
| 2024-07-12 | -39.45 | $11.83 | 119200 |
| 2024-07-11 | -31.65 | $12.00 | 93400 |
| 2024-07-10 | -41.74 | $11.78 | 119083 |
| 2024-07-09 | -58.26 | $11.42 | 136246 |
| 2024-07-08 | -80.73 | $10.93 | 118419 |
| 2024-07-05 | -87.61 | $10.78 | 108853 |
| 2024-07-03 | -70.18 | $11.16 | 64800 |
| 2024-07-02 | -67.89 | $11.21 | 71394 |
| 2024-07-01 | -75.23 | $11.05 | 75370 |
| 2024-06-28 | -65.60 | $11.26 | 69543 |
| 2024-06-27 | -67.89 | $11.21 | 93600 |
| 2024-06-26 | -78.44 | $10.98 | 84673 |
| 2024-06-25 | -71.62 | $11.14 | 87800 |
| 2024-06-24 | -73.66 | $11.15 | 157700 |
| 2024-06-21 | -91.40 | $10.75 | 80600 |
| 2024-06-20 | -81.07 | $11.11 | 90400 |
| 2024-06-18 | -91.20 | $10.81 | 217444 |
| 2024-06-17 | -92.99 | $11.00 | 290000 |
| 2024-06-14 | -98.34 | $11.55 | 166418 |
| 2024-06-13 | -82.87 | $12.13 | 253800 |
| 2024-06-12 | -58.33 | $12.66 | 83828 |
| 2024-06-11 | -67.59 | $12.46 | 103078 |
| 2024-06-10 | -75.93 | $12.28 | 106500 |
| 2024-06-07 | -89.81 | $11.98 | 92300 |
| 2024-06-06 | -80.09 | $12.19 | 95300 |
| 2024-06-05 | -89.81 | $11.98 | 69500 |
| 2024-06-04 | -99.04 | $11.85 | 85200 |
| 2024-06-03 | -84.23 | $12.05 | 192442 |
| 2024-05-31 | -73.00 | $12.19 | 112137 |
| 2024-05-30 | -65.99 | $12.29 | 73242 |
| 2024-05-29 | -69.23 | $12.12 | 67643 |
| 2024-05-28 | -49.62 | $12.63 | 249106 |
| 2024-05-24 | -53.08 | $12.54 | 64000 |
| 2024-05-23 | -50.38 | $12.61 | 196700 |
| 2024-05-22 | -31.92 | $13.09 | 115000 |
| 2024-05-21 | -21.15 | $13.37 | 222709 |
| 2024-05-20 | -7.76 | $13.46 | 141919 |
| 2024-05-17 | -2.02 | $13.26 | 129541 |
| 2024-05-16 | -18.69 | $12.93 | 83500 |
| 2024-05-15 | -13.64 | $13.03 | 113331 |
| 2024-05-14 | -24.24 | $12.82 | 121215 |
| 2024-05-13 | -10.61 | $13.09 | 164527 |
| 2024-05-10 | -41.49 | $12.42 | 196028 |
| 2024-05-09 | -23.78 | $12.41 | 64900 |
| 2024-05-08 | -27.97 | $12.35 | 70500 |
| 2024-05-07 | -46.54 | $12.17 | 110400 |
| 2024-05-06 | -67.92 | $11.83 | 62327 |
| 2024-05-03 | -78.53 | $11.70 | 56708 |
| 2024-05-02 | -86.41 | $11.57 | 38700 |
| 2024-05-01 | -92.39 | $11.46 | 77200 |
| 2024-04-30 | -90.71 | $11.50 | 128622 |
| 2024-04-29 | -60.11 | $12.06 | 103900 |
| 2024-04-26 | -52.46 | $12.20 | 69708 |
| 2024-04-25 | -62.84 | $12.01 | 266700 |
| 2024-04-24 | -45.90 | $12.32 | 77913 |
| 2024-04-23 | -36.07 | $12.50 | 188200 |
| 2024-04-22 | -81.82 | $11.75 | 284142 |
| 2024-04-19 | -69.29 | $12.15 | 255904 |
| 2024-04-18 | -92.09 | $11.58 | 117300 |
| 2024-04-17 | -99.01 | $11.54 | 102513 |
| 2024-04-16 | -95.80 | $11.84 | 68800 |
| 2024-04-15 | -96.67 | $11.97 | 91523 |
| 2024-04-12 | -88.89 | $12.18 | 179100 |
| 2024-04-11 | -82.22 | $12.36 | 206104 |
| 2024-04-10 | -76.30 | $12.52 | 193731 |
| 2024-04-09 | -68.55 | $12.64 | 95200 |
| 2024-04-08 | -61.39 | $12.72 | 56900 |
| 2024-04-05 | -54.72 | $12.90 | 113402 |
| 2024-04-04 | -54.72 | $12.90 | 132722 |
| 2024-04-03 | -68.08 | $12.49 | 90021 |
| 2024-04-02 | -60.50 | $12.42 | 150634 |
| 2024-04-01 | -59.78 | $12.41 | 145756 |
| 2024-03-28 | -68.32 | $12.10 | 205044 |
| 2024-03-27 | -67.77 | $12.12 | 223713 |
| 2024-03-26 | -60.61 | $12.38 | 149700 |
| 2024-03-25 | -48.76 | $12.81 | 247054 |
| 2024-03-22 | -33.88 | $13.35 | 93889 |
| 2024-03-21 | -19.83 | $13.86 | 114300 |
| 2024-03-20 | -6.61 | $14.34 | 86843 |
| 2024-03-19 | -6.61 | $14.34 | 172300 |
| 2024-03-18 | -5.30 | $13.81 | 231888 |
| 2024-03-15 | -36.42 | $12.87 | 86551 |
| 2024-03-14 | -36.42 | $12.87 | 137022 |
| 2024-03-13 | -55.30 | $12.30 | 105136 |
| 2024-03-12 | -62.58 | $12.08 | 82227 |
| 2024-03-11 | -73.77 | $11.75 | 89538 |
| 2024-03-08 | -71.48 | $11.82 | 110800 |
| 2024-03-07 | -80.33 | $11.55 | 127020 |
| 2024-03-06 | -75.08 | $11.71 | 251081 |
| 2024-03-05 | -66.46 | $12.04 | 322738 |
| 2024-03-04 | -94.23 | $11.16 | 691416 |
| 2024-03-01 | -65.98 | $13.37 | 86929 |
| 2024-02-29 | -55.67 | $13.57 | 65310 |
| 2024-02-28 | -65.26 | $13.45 | 83020 |
| 2024-02-27 | -77.46 | $13.19 | 59347 |
| 2024-02-26 | -84.52 | $13.08 | 105441 |
| 2024-02-23 | -86.72 | $13.07 | 165222 |
| 2024-02-22 | -86.33 | $13.12 | 272323 |
| 2024-02-21 | -94.23 | $13.26 | 96214 |
| 2024-02-20 | -76.87 | $13.73 | 115700 |
| 2024-02-16 | -80.60 | $13.63 | 71629 |
| 2024-02-15 | -75.37 | $13.77 | 123600 |
| 2024-02-14 | -93.28 | $13.29 | 56216 |
| 2024-02-13 | -85.82 | $13.49 | 66827 |
| 2024-02-12 | -70.52 | $13.90 | 141123 |
| 2024-02-09 | -91.79 | $13.33 | 134300 |
| 2024-02-08 | -97.34 | $13.23 | 107305 |
| 2024-02-07 | -82.00 | $13.74 | 215360 |
| 2024-02-06 | -92.79 | $13.86 | 81148 |
| 2024-02-05 | -84.13 | $14.04 | 220753 |
| 2024-02-02 | -65.00 | $14.49 | 94700 |
| 2024-02-01 | -82.50 | $14.14 | 81208 |
| 2024-01-31 | -75.00 | $14.29 | 200200 |
| 2024-01-30 | -56.00 | $14.67 | 87482 |
| 2024-01-29 | -64.50 | $14.50 | 166600 |
| 2024-01-26 | -38.24 | $15.01 | 92403 |
| 2024-01-25 | -22.06 | $15.34 | 101700 |
| 2024-01-24 | -6.86 | $15.65 | 74900 |
| 2024-01-23 | -12.25 | $15.54 | 160662 |
| 2024-01-22 | -1.85 | $15.34 | 178600 |
| 2024-01-19 | -40.00 | $14.65 | 276454 |
| 2024-01-18 | -18.79 | $15.09 | 223400 |
| 2024-01-17 | -78.34 | $14.22 | 118394 |
| 2024-01-16 | -75.12 | $14.29 | 142727 |
| 2024-01-12 | -80.65 | $14.17 | 152000 |
| 2024-01-11 | -89.86 | $13.97 | 124500 |
| 2024-01-10 | -96.31 | $13.83 | 113338 |
| 2024-01-09 | -87.10 | $14.03 | 73021 |
| 2024-01-08 | -82.03 | $14.14 | 102000 |
| 2024-01-05 | -86.64 | $14.04 | 153700 |
| 2024-01-04 | -90.20 | $13.99 | 130100 |
| 2024-01-03 | -82.01 | $14.25 | 93600 |
| 2024-01-02 | -90.56 | $14.07 | 119733 |
| 2023-12-29 | -93.81 | $13.96 | 300127 |
| 2023-12-28 | -90.93 | $14.08 | 260200 |
| 2023-12-27 | -94.79 | $14.10 | 272652 |
| 2023-12-26 | -87.64 | $14.80 | 180200 |
| 2023-12-22 | -91.30 | $14.71 | 176940 |
| 2023-12-21 | -98.31 | $14.42 | 148932 |
| 2023-12-20 | -95.34 | $14.60 | 122645 |
| 2023-12-19 | -85.78 | $14.99 | 118602 |
| 2023-12-18 | -85.95 | $15.08 | 133700 |
| 2023-12-15 | -80.68 | $15.44 | 112800 |
| 2023-12-14 | -82.93 | $15.32 | 169700 |
| 2023-12-13 | -94.18 | $14.72 | 466931 |
| 2023-12-12 | -94.27 | $14.80 | 225100 |
| 2023-12-11 | -93.39 | $15.08 | 164644 |
| 2023-12-08 | -93.53 | $15.26 | 111747 |
| 2023-12-07 | -96.66 | $15.11 | 116700 |
| 2023-12-06 | -94.24 | $15.32 | 324625 |
| 2023-12-05 | -81.24 | $15.93 | 102939 |
| 2023-12-04 | -68.44 | $16.53 | 102800 |
| 2023-12-01 | -58.00 | $17.02 | 123637 |
| 2023-11-30 | -61.62 | $16.85 | 110249 |
| 2023-11-29 | -62.32 | $16.87 | 125813 |
| 2023-11-28 | -54.34 | $17.31 | 106600 |
| 2023-11-27 | -47.18 | $17.77 | 97428 |
| 2023-11-24 | -37.12 | $18.32 | 45520 |
| 2023-11-22 | -46.98 | $17.86 | 59201 |
| 2023-11-21 | -47.17 | $17.85 | 72700 |
| 2023-11-20 | -39.70 | $18.27 | 68100 |
| 2023-11-17 | -33.27 | $18.76 | 152626 |
| 2023-11-16 | -48.47 | $18.24 | 112900 |
| 2023-11-15 | -51.27 | $18.11 | 323000 |
| 2023-11-14 | -40.72 | $18.85 | 144206 |
| 2023-11-13 | -50.86 | $18.20 | 108517 |
| 2023-11-10 | -63.65 | $17.38 | 383209 |
| 2023-11-09 | -100.00 | $16.10 | 281522 |
| 2023-11-08 | -95.71 | $17.00 | 219718 |
| 2023-11-07 | -87.47 | $17.62 | 170200 |
| 2023-11-06 | -94.71 | $18.06 | 217600 |
| 2023-11-03 | -85.61 | $19.02 | 189300 |
| 2023-11-02 | -91.07 | $19.42 | 83897 |
| 2023-11-01 | -85.95 | $19.38 | 53104 |
| 2023-10-31 | -66.53 | $19.85 | 79600 |
| 2023-10-30 | -64.46 | $19.90 | 96635 |
| 2023-10-27 | -57.44 | $20.07 | 47600 |
| 2023-10-26 | -60.07 | $20.21 | 62724 |
| 2023-10-25 | -65.53 | $20.05 | 57200 |
| 2023-10-24 | -64.38 | $20.13 | 56490 |
| 2023-10-23 | -69.93 | $19.96 | 101447 |
| 2023-10-20 | -51.29 | $20.55 | 94613 |
| 2023-10-19 | -28.71 | $21.25 | 71001 |
| 2023-10-18 | -52.88 | $20.51 | 174600 |
| 2023-10-17 | -37.46 | $21.11 | 70612 |
| 2023-10-16 | -49.71 | $20.78 | 88700 |
| 2023-10-13 | -42.20 | $21.04 | 75300 |
| 2023-10-12 | -55.78 | $20.57 | 66100 |
| 2023-10-11 | -51.16 | $20.73 | 39000 |
| 2023-10-10 | -46.82 | $20.88 | 51244 |
| 2023-10-09 | -52.02 | $20.70 | 73000 |
| 2023-10-06 | -62.43 | $20.34 | 81600 |
| 2023-10-05 | -80.06 | $19.73 | 107200 |
| 2023-10-04 | -90.85 | $19.52 | 181105 |
| 2023-10-03 | -93.72 | $20.26 | 103347 |
| 2023-10-02 | -83.50 | $20.78 | 126820 |
| 2023-09-29 | -50.40 | $21.25 | 81835 |
| 2023-09-28 | -42.34 | $21.45 | 79338 |
| 2023-09-27 | -28.23 | $21.80 | 91741 |
| 2023-09-26 | -40.94 | $21.37 | 81700 |
| 2023-09-25 | -19.12 | $21.85 | 74818 |
| 2023-09-22 | -22.94 | $21.72 | 64700 |
| 2023-09-21 | -27.06 | $21.58 | 94934 |
| 2023-09-20 | -19.71 | $21.83 | 119702 |
| 2023-09-19 | -19.12 | $21.85 | 144042 |
| 2023-09-18 | -27.15 | $22.32 | 144340 |
| 2023-09-15 | -52.69 | $21.21 | 198178 |
| 2023-09-14 | -45.74 | $21.52 | 154308 |
| 2023-09-13 | -59.25 | $21.06 | 76100 |
| 2023-09-12 | -54.47 | $21.29 | 90319 |
| 2023-09-11 | -66.13 | $20.79 | 116628 |
| 2023-09-08 | -55.34 | $21.44 | 91000 |
| 2023-09-07 | -56.30 | $21.39 | 64804 |
| 2023-09-06 | -60.88 | $21.15 | 96616 |
| 2023-09-05 | -56.11 | $21.40 | 111304 |
| 2023-09-01 | -61.07 | $21.14 | 234783 |
| 2023-08-31 | -73.47 | $20.49 | 74913 |
| 2023-08-30 | -71.37 | $20.60 | 94039 |
| 2023-08-29 | -69.08 | $20.72 | 138634 |
| 2023-08-28 | -86.29 | $19.82 | 206800 |
| 2023-08-25 | -92.13 | $19.78 | 169443 |
| 2023-08-24 | -95.73 | $19.87 | 267006 |
| 2023-08-23 | -84.42 | $21.22 | 380257 |
| 2023-08-22 | -93.05 | $21.77 | 210526 |
| 2023-08-21 | -98.00 | $22.13 | 250267 |
| 2023-08-18 | -62.88 | $23.14 | 117537 |
| 2023-08-17 | -73.80 | $22.89 | 80275 |
| 2023-08-16 | -64.19 | $23.11 | 95500 |
| 2023-08-15 | -69.35 | $23.05 | 146000 |
| 2023-08-14 | -56.35 | $23.71 | 88700 |
| 2023-08-11 | -63.40 | $23.71 | 123141 |
| 2023-08-10 | -72.91 | $23.53 | 74500 |
| 2023-08-09 | -63.27 | $23.86 | 87039 |
| 2023-08-08 | -78.18 | $23.45 | 75053 |
| 2023-08-07 | -70.18 | $23.67 | 83700 |
| 2023-08-04 | -68.00 | $23.73 | 76104 |
| 2023-08-03 | -70.55 | $23.66 | 78590 |
| 2023-08-02 | -81.82 | $23.35 | 81731 |
| 2023-08-01 | -63.27 | $23.86 | 78800 |
| 2023-07-31 | -52.73 | $24.15 | 109136 |
| 2023-07-28 | -57.45 | $24.02 | 157817 |
| 2023-07-27 | -73.45 | $23.58 | 157326 |
| 2023-07-26 | -92.73 | $23.05 | 82531 |
| 2023-07-25 | -99.62 | $23.01 | 120198 |
| 2023-07-24 | -86.74 | $23.18 | 215983 |
| 2023-07-21 | -68.24 | $23.43 | 101300 |
| 2023-07-20 | -60.69 | $23.67 | 89019 |
| 2023-07-19 | -45.91 | $24.14 | 74126 |
| 2023-07-18 | -38.05 | $24.39 | 86102 |
| 2023-07-17 | -37.11 | $24.42 | 154450 |
| 2023-07-14 | -33.65 | $24.53 | 187805 |
| 2023-07-13 | -9.75 | $25.29 | 82431 |
| 2023-07-12 | -10.13 | $25.17 | 150622 |
| 2023-07-11 | -21.57 | $24.82 | 76401 |
| 2023-07-10 | -19.93 | $24.87 | 104377 |
| 2023-07-07 | -33.33 | $24.46 | 74205 |
| 2023-07-06 | -45.10 | $24.10 | 128900 |
| 2023-07-05 | -34.31 | $24.43 | 130500 |
| 2023-07-03 | -8.12 | $25.25 | 58100 |
| 2023-06-30 | -21.56 | $24.93 | 117022 |
| 2023-06-29 | -17.81 | $25.05 | 145100 |
| 2023-06-28 | -40.63 | $24.32 | 151039 |
| 2023-06-27 | -75.31 | $23.21 | 79636 |
| 2023-06-26 | -69.69 | $23.39 | 80428 |
| 2023-06-23 | -95.00 | $22.58 | 95600 |
| 2023-06-22 | -79.47 | $23.53 | 123500 |
| 2023-06-21 | -79.32 | $23.74 | 74711 |
| 2023-06-20 | -77.22 | $23.79 | 161804 |
| 2023-06-16 | -44.30 | $24.57 | 109351 |
| 2023-06-15 | -42.62 | $24.61 | 138197 |
| 2023-06-14 | -70.04 | $23.96 | 83160 |
| 2023-06-13 | -79.75 | $23.73 | 84715 |
| 2023-06-12 | -80.59 | $23.71 | 142125 |
| 2023-06-09 | -74.77 | $23.96 | 83000 |
| 2023-06-08 | -51.80 | $24.47 | 72692 |
| 2023-06-07 | -50.90 | $24.49 | 96700 |
| 2023-06-06 | -84.23 | $23.75 | 103300 |
| 2023-06-05 | -67.74 | $24.15 | 154515 |
| 2023-06-02 | -35.48 | $24.85 | 225641 |
| 2023-06-01 | -14.65 | $25.18 | 87519 |
| 2023-05-31 | -27.36 | $24.64 | 90444 |
| 2023-05-30 | -14.98 | $25.02 | 122963 |
| 2023-05-26 | -32.25 | $24.49 | 97300 |
| 2023-05-25 | -13.68 | $25.06 | 98320 |
| 2023-05-24 | -20.52 | $24.85 | 79800 |
| 2023-05-23 | -19.22 | $24.89 | 91800 |
| 2023-05-22 | -20.85 | $24.84 | 95807 |
| 2023-05-19 | -62.24 | $24.20 | 112109 |
| 2023-05-18 | -62.66 | $24.18 | 94912 |
| 2023-05-17 | -54.85 | $24.55 | 118600 |
| 2023-05-16 | -76.58 | $23.52 | 90800 |
| 2023-05-15 | -62.87 | $24.17 | 78600 |
| 2023-05-12 | -66.67 | $23.99 | 75800 |
| 2023-05-11 | -58.23 | $24.39 | 83800 |
| 2023-05-10 | -47.47 | $24.90 | 109100 |
| 2023-05-09 | -48.06 | $24.95 | 80426 |
| 2023-05-08 | -57.84 | $24.67 | 175266 |
| 2023-05-05 | -58.77 | $24.62 | 101705 |
| 2023-05-04 | -80.41 | $23.46 | 85140 |
| 2023-05-03 | -94.40 | $22.71 | 157141 |
| 2023-05-02 | -93.02 | $23.24 | 141100 |
| 2023-05-01 | -80.66 | $23.85 | 140200 |
| 2023-04-28 | -78.81 | $23.94 | 132270 |
| 2023-04-27 | -94.65 | $23.17 | 131627 |
| 2023-04-26 | -95.47 | $23.13 | 228136 |
| 2023-04-25 | -91.92 | $23.90 | 295700 |
| 2023-04-24 | -52.42 | $25.39 | 680337 |
| 2023-04-21 | -17.56 | $26.92 | 116600 |
| 2023-04-20 | -28.51 | $26.39 | 101857 |
| 2023-04-19 | -27.38 | $26.42 | 91847 |
| 2023-04-18 | -22.24 | $26.64 | 204000 |
| 2023-04-17 | -24.02 | $26.55 | 167700 |
| 2023-04-14 | -44.67 | $25.13 | 145014 |
| 2023-04-13 | -30.69 | $25.60 | 128900 |
| 2023-04-12 | -22.49 | $26.18 | 206500 |
| 2023-04-11 | -18.67 | $26.45 | 186641 |
| 2023-04-10 | -2.81 | $27.26 | 485100 |
| 2023-04-06 | -15.41 | $26.41 | 286172 |
| 2023-04-05 | -8.74 | $26.86 | 232668 |
| 2023-04-04 | -7.41 | $26.95 | 277955 |
| 2023-04-03 | -10.22 | $26.76 | 550760 |
| 2023-03-31 | -14.55 | $24.40 | 109000 |
| 2023-03-30 | -26.53 | $24.41 | 110800 |
| 2023-03-29 | -36.83 | $23.89 | 163900 |
| 2023-03-28 | -30.50 | $24.21 | 177943 |
| 2023-03-27 | -38.22 | $23.82 | 126300 |
| 2023-03-24 | -44.36 | $23.51 | 199227 |
| 2023-03-23 | -46.14 | $23.42 | 149912 |
| 2023-03-22 | -54.85 | $22.98 | 115241 |
| 2023-03-21 | -48.51 | $23.30 | 166800 |
| 2023-03-20 | -47.52 | $23.35 | 162400 |
| 2023-03-17 | -57.82 | $22.83 | 164900 |
| 2023-03-16 | -68.91 | $22.27 | 129974 |
| 2023-03-15 | -82.97 | $21.56 | 276955 |
| 2023-03-14 | -87.19 | $22.96 | 139900 |
| 2023-03-13 | -84.95 | $23.04 | 153106 |
| 2023-03-10 | -68.57 | $23.59 | 179205 |
| 2023-03-09 | -36.83 | $24.59 | 82900 |
| 2023-03-08 | -42.22 | $24.42 | 57436 |
| 2023-03-07 | -46.03 | $24.30 | 71708 |
| 2023-03-06 | -30.79 | $24.78 | 83000 |
| 2023-03-03 | -16.51 | $25.23 | 98000 |
| 2023-03-02 | -4.83 | $25.36 | 84500 |
| 2023-03-01 | -10.34 | $25.20 | 155600 |
| 2023-02-28 | -17.93 | $24.98 | 74508 |
| 2023-02-27 | -18.62 | $24.96 | 87716 |
| 2023-02-24 | -34.48 | $24.50 | 78140 |
| 2023-02-23 | -55.31 | $23.99 | 73000 |
| 2023-02-22 | -83.28 | $23.12 | 99100 |
| 2023-02-21 | -66.24 | $23.65 | 131400 |
| 2023-02-17 | -58.86 | $24.03 | 130931 |
| 2023-02-16 | -22.30 | $25.00 | 95203 |
| 2023-02-15 | -27.93 | $24.75 | 80900 |
| 2023-02-14 | -20.95 | $25.06 | 100622 |
| 2023-02-13 | -27.48 | $24.77 | 106200 |
| 2023-02-10 | -22.07 | $25.01 | 218425 |
| 2023-02-09 | -50.90 | $23.73 | 108500 |
| 2023-02-08 | -41.85 | $24.09 | 142100 |
| 2023-02-07 | -26.15 | $24.62 | 125100 |
| 2023-02-06 | -48.47 | $23.45 | 115258 |
| 2023-02-03 | -43.68 | $23.50 | 110739 |
| 2023-02-02 | -51.46 | $23.00 | 156000 |
| 2023-02-01 | -43.72 | $23.45 | 91600 |
| 2023-01-31 | -42.17 | $23.54 | 99673 |
| 2023-01-30 | -47.16 | $23.25 | 141600 |
| 2023-01-27 | -41.48 | $23.58 | 262021 |
| 2023-01-26 | -14.97 | $25.12 | 199402 |
| 2023-01-25 | -6.71 | $25.60 | 164443 |
| 2023-01-24 | -12.05 | $25.29 | 185603 |
| 2023-01-23 | -19.62 | $24.85 | 465934 |
| 2023-01-20 | -11.25 | $24.99 | 597100 |
| 2023-01-19 | -6.46 | $25.25 | 294500 |
| 2023-01-18 | -16.70 | $24.57 | 373529 |
| 2023-01-17 | -16.13 | $24.60 | 199731 |
| 2023-01-13 | -23.53 | $24.21 | 211100 |
| 2023-01-12 | -45.35 | $23.06 | 167613 |
| 2023-01-11 | -59.39 | $22.32 | 148100 |
| 2023-01-10 | -76.66 | $21.41 | 212600 |
| 2023-01-09 | -68.88 | $21.82 | 188426 |
| 2023-01-06 | -87.67 | $20.83 | 271249 |
| 2023-01-05 | -99.43 | $20.21 | 566377 |
| 2023-01-04 | -77.55 | $21.72 | 283310 |
| 2023-01-03 | -62.58 | $22.44 | 721400 |
| 2022-12-30 | -3.80 | $25.20 | 433711 |
| 2022-12-29 | -22.92 | $23.98 | 205514 |
| 2022-12-28 | -26.48 | $23.70 | 312000 |
| 2022-12-27 | -12.83 | $24.37 | 340845 |
| 2022-12-23 | -1.19 | $24.74 | 465902 |
| 2022-12-22 | -21.03 | $22.83 | 162123 |
| 2022-12-21 | -8.56 | $23.34 | 363538 |
| 2022-12-20 | -31.97 | $22.19 | 176630 |
| 2022-12-19 | -34.04 | $21.59 | 373200 |
| 2022-12-16 | -14.85 | $22.50 | 244925 |
| 2022-12-15 | -15.14 | $22.48 | 232100 |
| 2022-12-14 | -9.75 | $22.85 | 700200 |
| 2022-12-13 | -6.65 | $22.41 | 136527 |
| 2022-12-12 | -10.21 | $22.19 | 384648 |
| 2022-12-09 | -20.62 | $21.50 | 207700 |
| 2022-12-08 | -17.02 | $21.72 | 386908 |
| 2022-12-07 | -25.04 | $21.23 | 342200 |
| 2022-12-06 | -29.95 | $20.93 | 246375 |
| 2022-12-05 | -30.77 | $20.88 | 221629 |
| 2022-12-02 | -30.28 | $20.91 | 152844 |
| 2022-12-01 | -35.84 | $20.57 | 135236 |
| 2022-11-30 | -39.28 | $20.36 | 98741 |
| 2022-11-29 | -41.57 | $20.22 | 102900 |
| 2022-11-28 | -42.72 | $20.15 | 268143 |
| 2022-11-25 | -30.11 | $20.92 | 183418 |
| 2022-11-23 | -44.19 | $20.06 | 176613 |
| 2022-11-22 | -44.03 | $20.07 | 163926 |
| 2022-11-21 | -45.83 | $19.96 | 385100 |
| 2022-11-18 | -55.32 | $19.38 | 1.7M |
| 2022-11-17 | -18.05 | $21.91 | 261300 |
| 2022-11-16 | -14.23 | $22.09 | 210515 |
| 2022-11-15 | -16.38 | $21.89 | 340100 |
| 2022-11-14 | -16.64 | $21.83 | 481419 |
| 2022-11-11 | -17.14 | $21.28 | 129200 |
| 2022-11-10 | -22.98 | $20.99 | 198100 |
| 2022-11-09 | -22.38 | $21.02 | 272727 |
| 2022-11-08 | 0.00 | $22.13 | 350300 |
| 2022-11-07 | -14.08 | $21.32 | 258527 |
| 2022-11-04 | -8.70 | $21.58 | 173980 |
| 2022-11-03 | -8.51 | $21.58 | 163615 |
| 2022-11-02 | -15.98 | $21.21 | 252600 |
| 2022-11-01 | -15.82 | $21.10 | 247600 |
| 2022-10-31 | -24.68 | $20.68 | 316915 |
| 2022-10-28 | -25.10 | $20.59 | 247000 |
| 2022-10-27 | -18.33 | $20.71 | 573400 |
| 2022-10-26 | -8.39 | $20.92 | 872765 |
| 2022-10-25 | -3.13 | $19.48 | 270400 |
| 2022-10-24 | -11.09 | $18.91 | 324800 |
| 2022-10-21 | -10.70 | $18.66 | 215014 |
| 2022-10-20 | -17.44 | $18.37 | 148313 |
| 2022-10-19 | -22.33 | $18.16 | 150612 |
| 2022-10-18 | -32.33 | $17.73 | 133200 |
| 2022-10-17 | -34.88 | $17.62 | 171944 |
| 2022-10-14 | -34.19 | $17.65 | 79800 |
| 2022-10-13 | -16.28 | $18.42 | 117014 |
| 2022-10-12 | -36.74 | $17.54 | 79245 |
| 2022-10-11 | -38.60 | $17.46 | 157900 |
| 2022-10-10 | -29.53 | $17.85 | 134941 |
| 2022-10-07 | -18.60 | $18.32 | 257100 |
| 2022-10-06 | -14.02 | $18.07 | 325215 |
| 2022-10-05 | -32.54 | $17.37 | 221600 |
| 2022-10-04 | -23.55 | $17.71 | 236342 |
| 2022-10-03 | -33.33 | $17.34 | 131838 |
| 2022-09-30 | -60.05 | $16.33 | 80936 |
| 2022-09-29 | -75.13 | $15.76 | 169933 |
| 2022-09-28 | -62.17 | $16.25 | 209412 |
| 2022-09-27 | -82.01 | $15.50 | 324318 |
| 2022-09-26 | -100.00 | $14.82 | 181613 |
| 2022-09-23 | -93.25 | $15.70 | 229100 |
| 2022-09-22 | -72.66 | $16.74 | 127719 |
| 2022-09-21 | -64.06 | $16.96 | 123200 |
| 2022-09-20 | -60.79 | $17.13 | 126118 |
| 2022-09-19 | -73.38 | $16.78 | 116700 |
| 2022-09-16 | -83.99 | $16.53 | 239300 |
| 2022-09-15 | -77.05 | $17.21 | 304932 |
| 2022-09-14 | -52.13 | $17.97 | 270607 |
| 2022-09-13 | -74.43 | $17.29 | 414031 |
| 2022-09-12 | -69.18 | $17.45 | 183812 |
| 2022-09-09 | -84.49 | $17.00 | 178710 |
| 2022-09-08 | -88.79 | $16.90 | 193700 |
| 2022-09-07 | -85.63 | $17.01 | 336432 |
| 2022-09-06 | -66.76 | $17.68 | 222222 |
| 2022-09-02 | -67.63 | $17.65 | 236500 |
| 2022-09-01 | -68.21 | $17.63 | 282600 |
| 2022-08-31 | -72.46 | $17.49 | 132328 |
| 2022-08-30 | -87.76 | $17.05 | 276539 |
| 2022-08-29 | -89.27 | $17.66 | 388200 |
| 2022-08-26 | -89.68 | $17.73 | 314300 |
| 2022-08-25 | -91.13 | $17.80 | 141921 |
| 2022-08-24 | -96.51 | $17.60 | 338176 |
| 2022-08-23 | -91.40 | $17.79 | 221700 |
| 2022-08-22 | -87.37 | $17.94 | 427200 |
| 2022-08-19 | -86.02 | $17.99 | 385300 |
| 2022-08-18 | -47.85 | $19.41 | 181800 |
| 2022-08-17 | -52.03 | $19.01 | 185500 |
| 2022-08-16 | -71.79 | $18.11 | 153800 |
| 2022-08-15 | -61.03 | $17.87 | 396546 |
| 2022-08-12 | -43.85 | $18.55 | 402225 |
| 2022-08-11 | -22.75 | $19.70 | 287345 |
| 2022-08-10 | -30.85 | $19.04 | 150100 |
| 2022-08-09 | -33.72 | $18.84 | 67700 |
| 2022-08-08 | -36.44 | $18.65 | 117211 |
| 2022-08-05 | -46.92 | $17.92 | 112846 |
| 2022-08-04 | -48.06 | $17.84 | 250300 |
| 2022-08-03 | -36.30 | $18.66 | 221000 |
| 2022-08-02 | -25.81 | $19.35 | 81311 |
| 2022-08-01 | -24.12 | $19.47 | 229911 |
| 2022-07-29 | -16.69 | $20.00 | 375400 |
| 2022-07-28 | -5.69 | $20.36 | 280200 |
| 2022-07-27 | -1.71 | $19.80 | 144005 |
| 2022-07-26 | -13.43 | $19.09 | 330431 |
| 2022-07-25 | -4.08 | $19.47 | 217359 |
| 2022-07-22 | -13.93 | $18.20 | 295800 |
| 2022-07-21 | -14.98 | $18.26 | 261225 |
| 2022-07-20 | -16.83 | $18.21 | 247505 |
| 2022-07-19 | -39.75 | $17.47 | 262718 |
| 2022-07-18 | -74.09 | $15.70 | 385200 |
| 2022-07-15 | -87.54 | $14.85 | 331001 |
| 2022-07-14 | -87.18 | $15.05 | 182726 |
| 2022-07-13 | -87.14 | $15.10 | 190600 |
| 2022-07-12 | -87.27 | $15.09 | 200100 |
| 2022-07-11 | -85.92 | $15.33 | 199800 |
| 2022-07-08 | -87.36 | $15.20 | 207700 |
| 2022-07-07 | -84.15 | $15.49 | 235003 |
| 2022-07-06 | -94.79 | $14.53 | 262500 |
| 2022-07-05 | -94.36 | $15.22 | 292857 |
| 2022-07-01 | -85.94 | $17.09 | 336700 |
| 2022-06-30 | -94.78 | $16.55 | 246513 |
| 2022-06-29 | -81.28 | $17.48 | 183000 |
| 2022-06-28 | -73.44 | $18.02 | 218700 |
| 2022-06-27 | -78.66 | $17.66 | 195619 |
| 2022-06-24 | -94.63 | $16.56 | 319906 |
| 2022-06-23 | -98.11 | $16.32 | 472873 |
| 2022-06-22 | -62.70 | $18.71 | 366700 |
| 2022-06-21 | -52.21 | $19.19 | 268341 |
| 2022-06-17 | -60.00 | $17.74 | 589720 |
| 2022-06-16 | -35.51 | $19.65 | 446144 |
| 2022-06-15 | -26.60 | $20.51 | 340100 |
| 2022-06-14 | -19.77 | $21.17 | 333640 |
| 2022-06-13 | -26.99 | $20.40 | 579800 |
| 2022-06-10 | -17.08 | $21.34 | 535000 |
| 2022-06-09 | -2.67 | $21.69 | 526101 |
| 2022-06-08 | -8.47 | $20.70 | 641811 |
| 2022-06-07 | -7.26 | $19.62 | 342589 |
| 2022-06-06 | -0.74 | $19.12 | 244000 |
| 2022-06-03 | -6.15 | $18.63 | 192113 |
| 2022-06-02 | -10.34 | $18.35 | 233100 |
| 2022-06-01 | -0.64 | $18.60 | 328248 |
| 2022-05-31 | -6.79 | $17.59 | 251544 |
| 2022-05-27 | -3.23 | $17.46 | 315210 |
| 2022-05-26 | -17.19 | $16.61 | 368900 |
| 2022-05-25 | -7.62 | $17.10 | 314518 |
| 2022-05-24 | -4.38 | $16.74 | 208109 |
| 2022-05-23 | -4.60 | $16.73 | 523046 |
| 2022-05-20 | -2.42 | $16.40 | 1.4M |
| 2022-05-19 | -26.58 | $14.00 | 154202 |
| 2022-05-18 | -31.98 | $13.88 | 256000 |
| 2022-05-17 | -27.48 | $13.98 | 589400 |
| 2022-05-16 | -40.41 | $13.52 | 213006 |
| 2022-05-13 | -60.10 | $13.14 | 191800 |
| 2022-05-12 | -76.14 | $12.80 | 250086 |
| 2022-05-11 | -52.63 | $13.10 | 143015 |
| 2022-05-10 | -47.67 | $12.97 | 144908 |
| 2022-05-09 | -46.90 | $12.94 | 524100 |
| 2022-05-06 | -30.00 | $13.43 | 174213 |
| 2022-05-05 | -28.62 | $13.47 | 227700 |
| 2022-05-04 | -17.59 | $13.79 | 286100 |
| 2022-05-03 | -42.76 | $13.06 | 71300 |
| 2022-05-02 | -46.55 | $12.95 | 147248 |
| 2022-04-29 | -40.69 | $13.12 | 130129 |
| 2022-04-28 | -28.28 | $13.48 | 253900 |
| 2022-04-27 | -31.38 | $13.39 | 168800 |
| 2022-04-26 | -36.55 | $13.24 | 257315 |
| 2022-04-25 | -38.62 | $13.18 | 154052 |
| 2022-04-22 | -41.64 | $13.32 | 261400 |
| 2022-04-21 | -33.43 | $13.59 | 273200 |
| 2022-04-20 | -25.23 | $13.86 | 294650 |
| 2022-04-19 | -29.79 | $13.71 | 196508 |
| 2022-04-18 | -31.91 | $13.64 | 215020 |
| 2022-04-14 | -55.32 | $12.87 | 120138 |
| 2022-04-13 | -69.30 | $12.41 | 99337 |
| 2022-04-12 | -75.99 | $12.19 | 206742 |
| 2022-04-11 | -92.20 | $11.50 | 234400 |
| 2022-04-08 | -77.75 | $12.00 | 101731 |
| 2022-04-07 | -74.28 | $12.12 | 211500 |
| 2022-04-06 | -77.75 | $12.00 | 226300 |
| 2022-04-05 | -63.29 | $12.50 | 180300 |
| 2022-04-04 | -60.12 | $12.61 | 228700 |
| 2022-04-01 | -53.18 | $12.85 | 179714 |
| 2022-03-31 | -63.01 | $12.51 | 312227 |
| 2022-03-30 | -41.33 | $13.26 | 78500 |
| 2022-03-29 | -34.97 | $13.48 | 390338 |
| 2022-03-28 | -30.06 | $13.65 | 234400 |
| 2022-03-25 | -10.12 | $14.34 | 255000 |
| 2022-03-24 | -9.23 | $14.18 | 257931 |
| 2022-03-23 | -16.16 | $13.72 | 249200 |
| 2022-03-22 | -42.09 | $12.95 | 250242 |
| 2022-03-21 | -37.04 | $13.10 | 371000 |
| 2022-03-18 | -30.72 | $12.87 | 347427 |
| 2022-03-17 | -22.63 | $13.22 | 221610 |
| 2022-03-16 | -49.32 | $12.09 | 173600 |
| 2022-03-15 | -55.48 | $11.82 | 400700 |
| 2022-03-14 | -49.78 | $12.19 | 420138 |
| 2022-03-11 | -45.02 | $12.41 | 196600 |
| 2022-03-10 | -38.31 | $12.72 | 145200 |
| 2022-03-09 | -38.74 | $12.70 | 396367 |
| 2022-03-08 | -28.79 | $13.16 | 600200 |
| 2022-03-07 | -33.55 | $12.94 | 530500 |
| 2022-03-04 | -23.16 | $13.42 | 223500 |
| 2022-03-03 | -26.62 | $13.26 | 205749 |
| 2022-03-02 | -25.11 | $13.33 | 348845 |
| 2022-03-01 | -26.84 | $13.25 | 335361 |
| 2022-02-28 | -23.81 | $13.39 | 359421 |
| 2022-02-25 | -32.25 | $13.00 | 177000 |
| 2022-02-24 | -37.45 | $12.76 | 186100 |
| 2022-02-23 | -32.90 | $12.97 | 304114 |
| 2022-02-22 | -47.62 | $12.29 | 348252 |
| 2022-02-18 | -53.68 | $12.01 | 760444 |
| 2022-02-17 | -70.70 | $11.57 | 1.4M |
| 2022-02-16 | -16.04 | $13.94 | 192300 |
| 2022-02-15 | -26.82 | $13.57 | 156529 |
| 2022-02-14 | -25.36 | $13.62 | 423609 |
| 2022-02-11 | -4.53 | $14.22 | 292565 |
| 2022-02-10 | -26.85 | $13.43 | 255500 |
| 2022-02-09 | -41.32 | $13.19 | 102728 |
| 2022-02-08 | -42.70 | $13.14 | 101135 |
| 2022-02-07 | -30.30 | $13.59 | 100619 |
| 2022-02-04 | -25.34 | $13.77 | 159000 |
| 2022-02-03 | -36.84 | $13.22 | 250000 |
| 2022-02-02 | -47.06 | $12.69 | 162739 |
| 2022-02-01 | -49.34 | $12.46 | 233600 |
| 2022-01-31 | -42.80 | $12.64 | 217600 |
| 2022-01-28 | -37.89 | $12.75 | 179600 |
| 2022-01-27 | -33.80 | $12.76 | 142800 |
| 2022-01-26 | -29.88 | $12.93 | 334644 |
| 2022-01-25 | -32.09 | $12.80 | 233434 |
| 2022-01-24 | -48.22 | $11.85 | 402597 |
| 2022-01-21 | -29.88 | $12.93 | 176182 |
| 2022-01-20 | -23.18 | $13.26 | 182254 |
| 2022-01-19 | -16.67 | $13.63 | 243876 |
| 2022-01-18 | -19.94 | $13.38 | 235861 |
| 2022-01-14 | -23.90 | $13.12 | 224042 |
| 2022-01-13 | -30.75 | $12.67 | 523012 |
| 2022-01-12 | -5.94 | $14.30 | 953749 |
| 2022-01-11 | -1.86 | $13.40 | 614855 |
| 2022-01-10 | -12.47 | $11.84 | 159303 |
| 2022-01-07 | -12.24 | $11.85 | 301242 |
| 2022-01-06 | -9.88 | $11.95 | 513319 |
| 2022-01-05 | -12.37 | $10.67 | 180900 |
| 2022-01-04 | -13.26 | $10.54 | 206620 |
| 2022-01-03 | -23.30 | $10.26 | 397316 |
| 2021-12-31 | -1.00 | $10.10 | 269946 |
| 2021-12-30 | -8.67 | $9.70 | 234651 |
| 2021-12-29 | -45.09 | $9.07 | 75700 |
| 2021-12-28 | -50.87 | $8.97 | 113500 |
| 2021-12-27 | -36.42 | $9.22 | 77936 |
| 2021-12-23 | -44.51 | $9.08 | 95518 |
| 2021-12-22 | -37.57 | $9.20 | 94207 |
| 2021-12-21 | -71.10 | $8.62 | 122110 |
| 2021-12-20 | -88.44 | $8.32 | 173446 |
| 2021-12-17 | -79.11 | $8.60 | 91218 |
| 2021-12-16 | -57.59 | $8.94 | 46411 |
| 2021-12-15 | -65.82 | $8.81 | 157600 |
| 2021-12-14 | -66.46 | $8.80 | 88230 |
| 2021-12-13 | -47.49 | $9.00 | 110724 |
| 2021-12-10 | -24.02 | $9.42 | 47833 |
| 2021-12-09 | -22.16 | $9.44 | 75537 |
| 2021-12-08 | -18.38 | $9.51 | 99440 |
| 2021-12-07 | -24.32 | $9.40 | 241000 |
| 2021-12-06 | -38.27 | $9.00 | 91728 |
| 2021-12-03 | -41.36 | $8.95 | 79500 |
| 2021-12-02 | -37.04 | $9.02 | 113926 |
| 2021-12-01 | -34.09 | $9.02 | 115438 |
| 2021-11-30 | -30.51 | $9.08 | 96448 |
| 2021-11-29 | -24.29 | $9.19 | 115123 |
| 2021-11-26 | -24.29 | $9.19 | 132147 |
| 2021-11-24 | -17.33 | $9.27 | 83416 |
| 2021-11-23 | -18.81 | $9.24 | 101460 |
| 2021-11-22 | -9.90 | $9.42 | 435004 |
| 2021-11-19 | -7.41 | $8.85 | 226600 |
| 2021-11-18 | -25.93 | $8.60 | 256636 |
| 2021-11-17 | -43.80 | $8.37 | 281500 |
| 2021-11-16 | -23.24 | $8.54 | 240900 |
| 2021-11-15 | -21.88 | $8.41 | 106209 |
| 2021-11-12 | -22.99 | $8.34 | 25800 |
| 2021-11-11 | -27.34 | $8.21 | 204700 |
| 2021-11-10 | -25.53 | $8.25 | 94009 |
| 2021-11-09 | -19.66 | $8.40 | 197100 |
| 2021-11-08 | -14.09 | $8.56 | 190105 |
| 2021-11-05 | -20.96 | $8.36 | 116840 |
| 2021-11-04 | -28.87 | $8.13 | 145513 |
| 2021-11-03 | -27.15 | $8.18 | 146815 |
| 2021-11-02 | -31.27 | $8.06 | 140219 |
| 2021-11-01 | -21.65 | $8.34 | 108200 |
| 2021-10-29 | -30.54 | $8.06 | 202416 |
| 2021-10-28 | -28.53 | $8.02 | 97400 |
| 2021-10-27 | -34.57 | $7.76 | 100500 |
| 2021-10-26 | -33.43 | $7.80 | 246714 |
| 2021-10-25 | -23.58 | $8.14 | 191139 |
| 2021-10-22 | -14.48 | $8.44 | 385519 |
| 2021-10-21 | -12.84 | $8.50 | 636844 |
| 2021-10-20 | -15.80 | $8.20 | 1.4M |
| 2021-10-19 | -11.63 | $7.16 | 552234 |
| 2021-10-18 | -5.51 | $6.43 | 139735 |
| 2021-10-15 | -20.74 | $6.22 | 40900 |
| 2021-10-14 | -22.22 | $6.20 | 59200 |
| 2021-10-13 | -22.22 | $6.20 | 23236 |
| 2021-10-12 | -31.11 | $6.08 | 48100 |
| 2021-10-11 | -22.22 | $6.20 | 48420 |
| 2021-10-08 | -15.56 | $6.29 | 82390 |
| 2021-10-07 | -23.70 | $6.18 | 108200 |
| 2021-10-06 | -19.26 | $6.24 | 50000 |
| 2021-10-05 | -8.15 | $6.39 | 113322 |
| 2021-10-04 | -1.87 | $6.20 | 156175 |
| 2021-10-01 | -7.23 | $5.92 | 143327 |
| 2021-09-30 | -3.33 | $5.73 | 204701 |
| 2021-09-29 | -18.18 | $5.60 | 128130 |
| 2021-09-28 | -4.76 | $5.55 | 137500 |
| 2021-09-27 | -14.29 | $5.45 | 94823 |
| 2021-09-24 | -22.22 | $5.36 | 62420 |
| 2021-09-23 | -11.11 | $5.39 | 92428 |
| 2021-09-22 | -37.04 | $5.32 | 42404 |
| 2021-09-21 | -64.52 | $5.26 | 35539 |
| 2021-09-20 | -61.29 | $5.27 | 104600 |
| 2021-09-17 | -43.59 | $5.29 | 27813 |
| 2021-09-16 | -36.36 | $5.35 | 84100 |
| 2021-09-15 | -50.00 | $5.29 | 71738 |
| 2021-09-14 | -72.73 | $5.19 | 46200 |
| 2021-09-13 | -59.09 | $5.25 | 32800 |
| 2021-09-10 | -59.09 | $5.25 | 32820 |
| 2021-09-09 | -52.27 | $5.28 | 26300 |
| 2021-09-08 | -77.27 | $5.17 | 41027 |
| 2021-09-07 | -47.73 | $5.30 | 44009 |
| 2021-09-03 | -34.09 | $5.36 | 35500 |
| 2021-09-02 | -34.09 | $5.36 | 35901 |
| 2021-09-01 | -59.09 | $5.25 | 21200 |
| 2021-08-31 | -63.64 | $5.23 | 61000 |
| 2021-08-30 | -56.82 | $5.26 | 40800 |
| 2021-08-27 | -43.18 | $5.32 | 20800 |
| 2021-08-26 | -73.91 | $5.19 | 21200 |
| 2021-08-25 | -61.54 | $5.27 | 13954 |
| 2021-08-24 | -46.15 | $5.35 | 78943 |
| 2021-08-23 | -67.31 | $5.24 | 42100 |
| 2021-08-20 | -61.54 | $5.27 | 45105 |
| 2021-08-19 | -57.69 | $5.29 | 215504 |
| 2021-08-18 | -84.21 | $5.11 | 80046 |
| 2021-08-17 | -62.71 | $5.22 | 70400 |
| 2021-08-16 | -34.74 | $5.26 | 46400 |
| 2021-08-13 | -28.42 | $5.32 | 90500 |
| 2021-08-12 | -22.11 | $5.38 | 32418 |
| 2021-08-11 | -20.00 | $5.40 | 127831 |
| 2021-08-10 | -48.60 | $5.19 | 47543 |
| 2021-08-09 | -49.53 | $5.18 | 48100 |
| 2021-08-06 | -42.99 | $5.25 | 29335 |
| 2021-08-05 | -42.99 | $5.25 | 98600 |
| 2021-08-04 | -49.53 | $5.18 | 46842 |
| 2021-08-03 | -33.64 | $5.35 | 234900 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.15
2026-07-31
Close Price
$29.61
Vol: 179104Average Directional Index - Detailed Analysis
Minimum
6.01
Average
21.65
Maximum
55.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 21.15 | $29.61 | 179104 |
| 2026-07-30 | 21.10 | $29.77 | 252247 |
| 2026-07-29 | 20.82 | $29.14 | 207341 |
| 2026-07-28 | 20.54 | $28.00 | 69537 |
| 2026-07-27 | 21.21 | $27.62 | 96446 |
| 2026-07-24 | 21.93 | $29.23 | 58200 |
| 2026-07-23 | 21.80 | $29.25 | 70915 |
| 2026-07-22 | 21.53 | $29.45 | 56300 |
| 2026-07-21 | 21.06 | $28.75 | 90621 |
| 2026-07-20 | 20.69 | $28.68 | 56400 |
| 2026-07-17 | 20.56 | $28.40 | 86555 |
| 2026-07-16 | 20.51 | $27.67 | 37127 |
| 2026-07-15 | 20.77 | $27.43 | 61200 |
| 2026-07-14 | 21.05 | $27.91 | 91347 |
| 2026-07-13 | 21.12 | $28.06 | 111991 |
| 2026-07-10 | 21.38 | $26.20 | 47436 |
| 2026-07-09 | 22.42 | $26.31 | 96800 |
| 2026-07-08 | 23.41 | $27.11 | 161840 |
| 2026-07-07 | 24.28 | $26.01 | 86892 |
| 2026-07-06 | 25.16 | $25.02 | 105900 |
| 2026-07-02 | 25.57 | $24.80 | 77530 |
| 2026-07-01 | 26.08 | $24.87 | 83141 |
| 2026-06-30 | 26.47 | $25.04 | 57100 |
| 2026-06-29 | 27.14 | $24.96 | 68000 |
| 2026-06-26 | 27.63 | $24.34 | 82500 |
| 2026-06-25 | 28.14 | $25.01 | 91727 |
| 2026-06-24 | 28.78 | $24.81 | 119449 |
| 2026-06-23 | 29.48 | $25.56 | 76421 |
| 2026-06-22 | 30.42 | $25.26 | 177405 |
| 2026-06-18 | 31.29 | $24.97 | 205100 |
| 2026-06-17 | 32.21 | $25.40 | 125637 |
| 2026-06-16 | 33.58 | $26.47 | 184700 |
| 2026-06-15 | 35.16 | $27.37 | 153800 |
| 2026-06-12 | 36.78 | $28.45 | 97405 |
| 2026-06-11 | 37.56 | $28.78 | 102522 |
| 2026-06-10 | 37.97 | $28.81 | 114833 |
| 2026-06-09 | 38.46 | $27.55 | 123000 |
| 2026-06-08 | 39.11 | $28.91 | 94600 |
| 2026-06-05 | 39.14 | $28.47 | 143600 |
| 2026-06-04 | 39.18 | $29.14 | 58380 |
| 2026-06-03 | 39.35 | $28.91 | 107100 |
| 2026-06-02 | 39.13 | $28.97 | 117600 |
| 2026-06-01 | 38.97 | $28.92 | 124159 |
| 2026-05-29 | 38.81 | $27.99 | 122694 |
| 2026-05-28 | 38.77 | $29.64 | 157100 |
| 2026-05-27 | 38.67 | $27.83 | 236387 |
| 2026-05-26 | 38.56 | $29.97 | 223600 |
| 2026-05-22 | 37.33 | $31.01 | 259066 |
| 2026-05-21 | 36.03 | $29.98 | 284700 |
| 2026-05-20 | 34.20 | $30.75 | 208800 |
| 2026-05-19 | 32.44 | $30.80 | 298994 |
| 2026-05-18 | 30.57 | $29.69 | 259600 |
| 2026-05-15 | 28.97 | $29.01 | 282231 |
| 2026-05-14 | 27.42 | $27.32 | 295532 |
| 2026-05-13 | 25.56 | $28.86 | 269986 |
| 2026-05-12 | 23.58 | $28.06 | 576745 |
| 2026-05-11 | 21.64 | $25.24 | 261134 |
| 2026-05-08 | 20.38 | $23.10 | 333834 |
| 2026-05-07 | 19.94 | $23.02 | 201201 |
| 2026-05-06 | 19.71 | $22.42 | 109636 |
| 2026-05-05 | 19.60 | $23.25 | 219744 |
| 2026-05-04 | 18.92 | $23.34 | 238500 |
| 2026-05-01 | 18.34 | $22.45 | 131037 |
| 2026-04-30 | 18.37 | $22.45 | 143200 |
| 2026-04-29 | 18.34 | $22.34 | 409866 |
| 2026-04-28 | 18.25 | $22.36 | 87928 |
| 2026-04-27 | 17.96 | $22.29 | 44712 |
| 2026-04-24 | 17.85 | $22.24 | 58722 |
| 2026-04-23 | 17.87 | $22.13 | 62113 |
| 2026-04-22 | 17.88 | $22.34 | 169500 |
| 2026-04-21 | 17.89 | $21.87 | 86545 |
| 2026-04-20 | 18.08 | $21.98 | 67761 |
| 2026-04-17 | 18.39 | $21.41 | 110806 |
| 2026-04-16 | 18.97 | $22.25 | 141400 |
| 2026-04-15 | 19.13 | $21.64 | 88838 |
| 2026-04-14 | 19.64 | $21.62 | 217800 |
| 2026-04-13 | 20.18 | $21.97 | 178500 |
| 2026-04-10 | 20.72 | $21.01 | 114500 |
| 2026-04-09 | 21.55 | $21.28 | 190300 |
| 2026-04-08 | 22.60 | $21.62 | 191600 |
| 2026-04-07 | 23.63 | $22.46 | 143900 |
| 2026-04-06 | 24.11 | $22.20 | 138301 |
| 2026-04-02 | 24.80 | $21.42 | 154500 |
| 2026-04-01 | 25.91 | $20.48 | 249763 |
| 2026-03-31 | 27.26 | $21.52 | 168097 |
| 2026-03-30 | 27.28 | $21.79 | 195938 |
| 2026-03-27 | 27.23 | $22.22 | 138472 |
| 2026-03-26 | 26.78 | $21.99 | 267559 |
| 2026-03-25 | 26.44 | $22.02 | 128900 |
| 2026-03-24 | 25.87 | $22.54 | 370900 |
| 2026-03-23 | 25.27 | $21.01 | 291210 |
| 2026-03-20 | 25.52 | $20.68 | 90900 |
| 2026-03-19 | 25.68 | $20.88 | 129516 |
| 2026-03-18 | 25.47 | $20.83 | 120400 |
| 2026-03-17 | 25.45 | $20.57 | 70600 |
| 2026-03-16 | 25.59 | $20.77 | 95200 |
| 2026-03-13 | 25.74 | $20.30 | 50437 |
| 2026-03-12 | 26.18 | $20.65 | 113900 |
| 2026-03-11 | 25.71 | $20.77 | 235505 |
| 2026-03-10 | 25.68 | $19.90 | 122829 |
| 2026-03-09 | 25.89 | $20.45 | 90743 |
| 2026-03-06 | 25.44 | $20.48 | 64437 |
| 2026-03-05 | 24.54 | $20.66 | 53000 |
| 2026-03-04 | 23.65 | $20.81 | 94640 |
| 2026-03-03 | 22.71 | $20.05 | 75100 |
| 2026-03-02 | 21.90 | $20.34 | 145069 |
| 2026-02-27 | 21.08 | $19.79 | 39248 |
| 2026-02-26 | 20.69 | $19.69 | 64843 |
| 2026-02-25 | 20.10 | $20.06 | 177500 |
| 2026-02-24 | 19.45 | $19.59 | 75719 |
| 2026-02-23 | 19.27 | $19.78 | 187107 |
| 2026-02-20 | 18.53 | $19.32 | 65882 |
| 2026-02-19 | 18.19 | $19.56 | 92300 |
| 2026-02-18 | 17.83 | $18.82 | 24700 |
| 2026-02-17 | 18.11 | $18.60 | 67830 |
| 2026-02-13 | 18.53 | $18.86 | 45945 |
| 2026-02-12 | 18.37 | $18.54 | 57609 |
| 2026-02-11 | 18.19 | $19.16 | 98000 |
| 2026-02-10 | 17.92 | $18.45 | 78736 |
| 2026-02-09 | 17.99 | $18.85 | 46600 |
| 2026-02-06 | 17.74 | $18.42 | 36600 |
| 2026-02-05 | 17.93 | $18.21 | 34200 |
| 2026-02-04 | 18.13 | $18.72 | 39700 |
| 2026-02-03 | 18.34 | $18.13 | 42428 |
| 2026-02-02 | 18.95 | $18.14 | 135920 |
| 2026-01-30 | 19.59 | $18.25 | 78945 |
| 2026-01-29 | 20.26 | $18.54 | 122400 |
| 2026-01-28 | 19.81 | $18.91 | 48800 |
| 2026-01-27 | 19.48 | $18.82 | 60800 |
| 2026-01-26 | 18.71 | $19.09 | 120452 |
| 2026-01-23 | 17.92 | $18.76 | 42006 |
| 2026-01-22 | 17.26 | $18.77 | 46200 |
| 2026-01-21 | 16.57 | $18.94 | 57743 |
| 2026-01-20 | 15.49 | $18.76 | 79100 |
| 2026-01-16 | 14.39 | $18.62 | 39500 |
| 2026-01-15 | 13.65 | $18.40 | 45418 |
| 2026-01-14 | 12.80 | $18.61 | 94029 |
| 2026-01-13 | 12.05 | $18.13 | 34000 |
| 2026-01-12 | 11.72 | $17.81 | 43029 |
| 2026-01-09 | 11.62 | $17.61 | 48200 |
| 2026-01-08 | 11.86 | $17.54 | 28900 |
| 2026-01-07 | 12.11 | $17.33 | 67100 |
| 2026-01-06 | 12.13 | $17.86 | 44910 |
| 2026-01-05 | 12.16 | $17.39 | 121304 |
| 2026-01-02 | 12.33 | $17.59 | 72110 |
| 2025-12-31 | 12.50 | $16.98 | 57400 |
| 2025-12-30 | 13.04 | $17.00 | 44523 |
| 2025-12-29 | 13.67 | $17.15 | 47000 |
| 2025-12-26 | 14.33 | $16.97 | 40000 |
| 2025-12-24 | 14.97 | $17.16 | 24200 |
| 2025-12-23 | 15.60 | $17.16 | 41030 |
| 2025-12-22 | 16.19 | $17.30 | 77700 |
| 2025-12-19 | 16.99 | $16.73 | 78600 |
| 2025-12-18 | 17.54 | $16.87 | 46800 |
| 2025-12-17 | 18.11 | $17.04 | 41577 |
| 2025-12-16 | 18.70 | $16.53 | 105800 |
| 2025-12-15 | 19.28 | $17.24 | 99900 |
| 2025-12-12 | 20.15 | $17.47 | 86438 |
| 2025-12-11 | 20.70 | $17.66 | 38700 |
| 2025-12-10 | 20.96 | $18.04 | 125930 |
| 2025-12-09 | 20.96 | $18.32 | 37600 |
| 2025-12-08 | 21.10 | $18.32 | 84300 |
| 2025-12-05 | 21.21 | $18.67 | 139800 |
| 2025-12-04 | 20.97 | $18.47 | 36915 |
| 2025-12-03 | 21.24 | $18.15 | 136900 |
| 2025-12-02 | 21.60 | $17.41 | 87437 |
| 2025-12-01 | 22.45 | $17.87 | 64629 |
| 2025-11-28 | 22.93 | $17.85 | 20208 |
| 2025-11-26 | 23.69 | $17.67 | 55200 |
| 2025-11-25 | 24.45 | $17.90 | 89604 |
| 2025-11-24 | 25.26 | $18.55 | 63000 |
| 2025-11-21 | 25.53 | $18.04 | 92900 |
| 2025-11-20 | 25.91 | $18.17 | 75541 |
| 2025-11-19 | 25.99 | $18.66 | 126000 |
| 2025-11-18 | 26.36 | $18.75 | 67500 |
| 2025-11-17 | 26.24 | $18.98 | 148648 |
| 2025-11-14 | 25.58 | $20.44 | 176949 |
| 2025-11-13 | 24.86 | $19.33 | 47053 |
| 2025-11-12 | 24.65 | $19.49 | 80200 |
| 2025-11-11 | 24.43 | $19.54 | 65100 |
| 2025-11-10 | 23.67 | $19.74 | 144300 |
| 2025-11-07 | 23.01 | $19.39 | 200644 |
| 2025-11-06 | 22.52 | $17.87 | 34300 |
| 2025-11-05 | 23.11 | $17.86 | 49400 |
| 2025-11-04 | 23.74 | $18.29 | 42900 |
| 2025-11-03 | 23.81 | $18.76 | 78300 |
| 2025-10-31 | 23.82 | $18.46 | 81600 |
| 2025-10-30 | 23.91 | $18.43 | 101834 |
| 2025-10-29 | 24.15 | $18.07 | 50722 |
| 2025-10-28 | 24.34 | $18.00 | 64159 |
| 2025-10-27 | 24.79 | $18.11 | 46400 |
| 2025-10-24 | 24.96 | $18.02 | 71312 |
| 2025-10-23 | 25.13 | $18.49 | 168041 |
| 2025-10-22 | 25.31 | $17.21 | 117500 |
| 2025-10-21 | 25.97 | $17.31 | 43103 |
| 2025-10-20 | 26.54 | $17.92 | 120113 |
| 2025-10-17 | 27.17 | $16.94 | 96700 |
| 2025-10-16 | 28.45 | $17.17 | 108700 |
| 2025-10-15 | 29.80 | $17.26 | 132400 |
| 2025-10-14 | 30.83 | $17.55 | 154200 |
| 2025-10-13 | 31.57 | $17.82 | 104891 |
| 2025-10-10 | 32.23 | $17.40 | 251104 |
| 2025-10-09 | 33.12 | $16.94 | 83919 |
| 2025-10-08 | 34.73 | $16.98 | 133908 |
| 2025-10-07 | 36.21 | $17.08 | 131600 |
| 2025-10-06 | 37.55 | $17.66 | 159900 |
| 2025-10-03 | 38.60 | $17.91 | 80853 |
| 2025-10-02 | 39.30 | $17.79 | 102700 |
| 2025-10-01 | 40.03 | $18.35 | 197925 |
| 2025-09-30 | 40.80 | $18.25 | 109232 |
| 2025-09-29 | 41.70 | $18.00 | 116104 |
| 2025-09-26 | 42.38 | $18.51 | 51916 |
| 2025-09-25 | 42.26 | $18.70 | 72814 |
| 2025-09-24 | 42.33 | $18.53 | 137112 |
| 2025-09-23 | 42.13 | $18.83 | 273800 |
| 2025-09-22 | 41.92 | $17.99 | 71710 |
| 2025-09-19 | 42.51 | $17.79 | 110113 |
| 2025-09-18 | 43.11 | $18.22 | 61326 |
| 2025-09-17 | 43.07 | $18.35 | 87818 |
| 2025-09-16 | 42.60 | $18.49 | 110400 |
| 2025-09-15 | 42.26 | $18.28 | 150511 |
| 2025-09-12 | 41.91 | $17.69 | 73800 |
| 2025-09-11 | 41.85 | $18.02 | 42400 |
| 2025-09-10 | 41.36 | $18.30 | 152241 |
| 2025-09-09 | 40.47 | $18.16 | 112100 |
| 2025-09-08 | 39.64 | $17.81 | 163001 |
| 2025-09-05 | 38.76 | $17.98 | 157335 |
| 2025-09-04 | 37.91 | $17.93 | 189816 |
| 2025-09-03 | 37.08 | $17.31 | 234400 |
| 2025-09-02 | 36.45 | $17.69 | 238619 |
| 2025-08-29 | 35.78 | $16.76 | 71500 |
| 2025-08-28 | 35.56 | $16.59 | 67122 |
| 2025-08-27 | 35.38 | $16.46 | 57000 |
| 2025-08-26 | 35.29 | $16.46 | 122600 |
| 2025-08-25 | 35.19 | $16.61 | 245349 |
| 2025-08-22 | 35.03 | $16.45 | 99498 |
| 2025-08-21 | 35.20 | $15.68 | 85100 |
| 2025-08-20 | 35.55 | $16.12 | 232900 |
| 2025-08-19 | 35.82 | $15.64 | 223015 |
| 2025-08-18 | 36.72 | $15.00 | 197819 |
| 2025-08-15 | 37.43 | $15.88 | 132072 |
| 2025-08-14 | 37.71 | $15.82 | 156753 |
| 2025-08-13 | 37.54 | $15.92 | 288623 |
| 2025-08-12 | 37.35 | $16.42 | 173819 |
| 2025-08-11 | 35.96 | $16.38 | 192305 |
| 2025-08-08 | 34.50 | $16.27 | 175120 |
| 2025-08-07 | 33.11 | $15.60 | 228768 |
| 2025-08-06 | 31.81 | $15.15 | 210133 |
| 2025-08-05 | 30.85 | $14.93 | 269400 |
| 2025-08-04 | 29.93 | $13.93 | 241424 |
| 2025-08-01 | 29.75 | $13.28 | 108900 |
| 2025-07-31 | 30.32 | $13.39 | 49500 |
| 2025-07-30 | 30.14 | $13.53 | 99600 |
| 2025-07-29 | 29.54 | $13.60 | 89725 |
| 2025-07-28 | 28.96 | $13.52 | 138600 |
| 2025-07-25 | 28.39 | $13.03 | 102000 |
| 2025-07-24 | 28.16 | $13.01 | 102000 |
| 2025-07-23 | 28.14 | $12.80 | 231941 |
| 2025-07-22 | 28.29 | $12.63 | 110300 |
| 2025-07-21 | 28.83 | $12.67 | 86300 |
| 2025-07-18 | 29.39 | $12.71 | 88232 |
| 2025-07-17 | 29.98 | $12.71 | 142629 |
| 2025-07-16 | 30.88 | $12.46 | 96600 |
| 2025-07-15 | 31.59 | $12.70 | 85808 |
| 2025-07-14 | 31.90 | $12.80 | 97400 |
| 2025-07-11 | 32.05 | $12.95 | 120722 |
| 2025-07-10 | 32.12 | $12.81 | 89500 |
| 2025-07-09 | 32.21 | $12.76 | 214959 |
| 2025-07-08 | 32.10 | $13.47 | 252599 |
| 2025-07-07 | 30.81 | $13.33 | 265248 |
| 2025-07-03 | 29.71 | $12.91 | 82600 |
| 2025-07-02 | 28.98 | $12.72 | 205400 |
| 2025-07-01 | 28.21 | $12.61 | 98573 |
| 2025-06-30 | 27.84 | $12.46 | 87700 |
| 2025-06-27 | 27.19 | $12.46 | 122229 |
| 2025-06-26 | 26.52 | $12.30 | 118143 |
| 2025-06-25 | 26.01 | $12.05 | 112907 |
| 2025-06-24 | 25.82 | $12.14 | 102400 |
| 2025-06-23 | 25.56 | $12.05 | 223200 |
| 2025-06-20 | 24.68 | $11.94 | 81666 |
| 2025-06-18 | 23.93 | $12.07 | 134502 |
| 2025-06-17 | 22.91 | $12.05 | 166600 |
| 2025-06-16 | 21.88 | $11.83 | 240626 |
| 2025-06-13 | 20.85 | $11.74 | 150200 |
| 2025-06-12 | 20.03 | $11.54 | 199981 |
| 2025-06-11 | 19.39 | $11.56 | 175400 |
| 2025-06-10 | 18.84 | $11.45 | 75740 |
| 2025-06-09 | 18.23 | $11.45 | 96308 |
| 2025-06-06 | 17.72 | $11.18 | 166120 |
| 2025-06-05 | 17.27 | $10.99 | 56400 |
| 2025-06-04 | 17.33 | $10.91 | 89816 |
| 2025-06-03 | 17.39 | $11.09 | 3.7M |
| 2025-06-02 | 17.02 | $11.24 | 261200 |
| 2025-05-30 | 16.15 | $11.10 | 78614 |
| 2025-05-29 | 15.62 | $11.32 | 67438 |
| 2025-05-28 | 14.98 | $11.26 | 94103 |
| 2025-05-27 | 14.41 | $11.21 | 126500 |
| 2025-05-23 | 13.73 | $11.25 | 85900 |
| 2025-05-22 | 13.27 | $11.07 | 53700 |
| 2025-05-21 | 12.94 | $11.06 | 98500 |
| 2025-05-20 | 12.38 | $11.07 | 107400 |
| 2025-05-19 | 11.86 | $10.96 | 130935 |
| 2025-05-16 | 11.46 | $10.97 | 171600 |
| 2025-05-15 | 11.06 | $10.67 | 151301 |
| 2025-05-14 | 11.02 | $10.41 | 117641 |
| 2025-05-13 | 10.77 | $10.51 | 87319 |
| 2025-05-12 | 10.58 | $10.12 | 95300 |
| 2025-05-09 | 10.58 | $9.95 | 62185 |
| 2025-05-08 | 11.10 | $9.80 | 68100 |
| 2025-05-07 | 11.55 | $9.68 | 200500 |
| 2025-05-06 | 11.60 | $9.50 | 128812 |
| 2025-05-05 | 11.51 | $9.47 | 186300 |
| 2025-05-02 | 11.53 | $10.04 | 63500 |
| 2025-05-01 | 12.08 | $10.06 | 68400 |
| 2025-04-30 | 12.69 | $9.81 | 53937 |
| 2025-04-29 | 13.20 | $9.99 | 40000 |
| 2025-04-28 | 13.85 | $9.98 | 93059 |
| 2025-04-25 | 14.56 | $9.92 | 64449 |
| 2025-04-24 | 14.95 | $9.97 | 51015 |
| 2025-04-23 | 15.43 | $9.90 | 55700 |
| 2025-04-22 | 15.93 | $10.00 | 91700 |
| 2025-04-21 | 16.70 | $9.69 | 42700 |
| 2025-04-17 | 16.89 | $9.80 | 61448 |
| 2025-04-16 | 17.29 | $9.61 | 65300 |
| 2025-04-15 | 17.47 | $9.46 | 66400 |
| 2025-04-14 | 17.66 | $9.51 | 94510 |
| 2025-04-11 | 17.95 | $9.64 | 81900 |
| 2025-04-10 | 18.02 | $9.32 | 89700 |
| 2025-04-09 | 17.79 | $9.57 | 170247 |
| 2025-04-08 | 17.55 | $8.99 | 120450 |
| 2025-04-07 | 16.68 | $8.81 | 337300 |
| 2025-04-04 | 15.30 | $9.08 | 300904 |
| 2025-04-03 | 14.39 | $9.87 | 256940 |
| 2025-04-02 | 14.40 | $10.25 | 59600 |
| 2025-04-01 | 15.05 | $10.10 | 117400 |
| 2025-03-31 | 15.33 | $9.91 | 74500 |
| 2025-03-28 | 15.29 | $9.97 | 46036 |
| 2025-03-27 | 15.24 | $9.96 | 67615 |
| 2025-03-26 | 15.26 | $10.08 | 49400 |
| 2025-03-25 | 15.49 | $10.13 | 66400 |
| 2025-03-24 | 15.91 | $10.34 | 135231 |
| 2025-03-21 | 16.35 | $10.07 | 78529 |
| 2025-03-20 | 16.12 | $10.16 | 72842 |
| 2025-03-19 | 16.07 | $10.20 | 48036 |
| 2025-03-18 | 16.01 | $10.04 | 71800 |
| 2025-03-17 | 15.83 | $10.00 | 162838 |
| 2025-03-14 | 15.78 | $10.23 | 115000 |
| 2025-03-13 | 15.48 | $9.86 | 82008 |
| 2025-03-12 | 15.17 | $10.10 | 114639 |
| 2025-03-11 | 14.61 | $9.80 | 135290 |
| 2025-03-10 | 14.04 | $10.22 | 164102 |
| 2025-03-07 | 13.94 | $10.08 | 169508 |
| 2025-03-06 | 13.13 | $9.67 | 175989 |
| 2025-03-05 | 11.93 | $9.80 | 107568 |
| 2025-03-04 | 10.76 | $9.94 | 321400 |
| 2025-03-03 | 9.53 | $9.98 | 264400 |
| 2025-02-28 | 8.63 | $10.63 | 101232 |
| 2025-02-27 | 8.56 | $10.71 | 89300 |
| 2025-02-26 | 8.73 | $10.80 | 69521 |
| 2025-02-25 | 9.02 | $10.88 | 83930 |
| 2025-02-24 | 9.46 | $11.01 | 81620 |
| 2025-02-21 | 9.71 | $11.03 | 97600 |
| 2025-02-20 | 9.92 | $11.33 | 86305 |
| 2025-02-19 | 9.91 | $11.58 | 134912 |
| 2025-02-18 | 9.58 | $11.32 | 130410 |
| 2025-02-14 | 10.00 | $11.03 | 55437 |
| 2025-02-13 | 10.20 | $11.03 | 89300 |
| 2025-02-12 | 10.23 | $10.76 | 92508 |
| 2025-02-11 | 10.32 | $11.03 | 57600 |
| 2025-02-10 | 10.53 | $10.89 | 110895 |
| 2025-02-07 | 10.75 | $10.82 | 66300 |
| 2025-02-06 | 10.63 | $10.89 | 100220 |
| 2025-02-05 | 10.65 | $11.03 | 93003 |
| 2025-02-04 | 10.87 | $11.16 | 89500 |
| 2025-02-03 | 11.00 | $11.00 | 143200 |
| 2025-01-31 | 11.14 | $10.89 | 130741 |
| 2025-01-30 | 11.11 | $11.12 | 101600 |
| 2025-01-29 | 11.49 | $11.15 | 84358 |
| 2025-01-28 | 11.68 | $11.08 | 80850 |
| 2025-01-27 | 11.87 | $11.22 | 120100 |
| 2025-01-24 | 12.34 | $11.68 | 181900 |
| 2025-01-23 | 12.81 | $11.70 | 129713 |
| 2025-01-22 | 13.07 | $11.63 | 204714 |
| 2025-01-21 | 13.33 | $11.98 | 165950 |
| 2025-01-17 | 13.61 | $11.76 | 93034 |
| 2025-01-16 | 14.24 | $11.69 | 106000 |
| 2025-01-15 | 14.82 | $12.15 | 114123 |
| 2025-01-14 | 15.21 | $11.70 | 83489 |
| 2025-01-13 | 15.90 | $11.74 | 137313 |
| 2025-01-10 | 16.67 | $11.68 | 124808 |
| 2025-01-08 | 17.36 | $11.58 | 96236 |
| 2025-01-07 | 18.17 | $11.68 | 79700 |
| 2025-01-06 | 19.05 | $11.72 | 147506 |
| 2025-01-03 | 19.90 | $11.59 | 125025 |
| 2025-01-02 | 20.76 | $11.54 | 355000 |
| 2024-12-31 | 21.67 | $11.08 | 388769 |
| 2024-12-30 | 21.64 | $10.96 | 367700 |
| 2024-12-27 | 21.60 | $10.49 | 265922 |
| 2024-12-26 | 20.81 | $10.57 | 224235 |
| 2024-12-24 | 20.19 | $11.22 | 109700 |
| 2024-12-23 | 19.79 | $11.04 | 118347 |
| 2024-12-20 | 18.98 | $11.17 | 250504 |
| 2024-12-19 | 18.14 | $10.97 | 494219 |
| 2024-12-18 | 17.25 | $11.19 | 204431 |
| 2024-12-17 | 16.59 | $12.04 | 198500 |
| 2024-12-16 | 16.61 | $12.29 | 131000 |
| 2024-12-13 | 16.93 | $12.44 | 115100 |
| 2024-12-12 | 17.46 | $12.67 | 113969 |
| 2024-12-11 | 18.12 | $12.87 | 163109 |
| 2024-12-10 | 19.03 | $12.78 | 168092 |
| 2024-12-09 | 19.85 | $12.28 | 199300 |
| 2024-12-06 | 20.73 | $12.89 | 161249 |
| 2024-12-05 | 21.27 | $13.18 | 150743 |
| 2024-12-04 | 21.73 | $12.87 | 114457 |
| 2024-12-03 | 22.28 | $13.22 | 190500 |
| 2024-12-02 | 22.39 | $13.12 | 112500 |
| 2024-11-29 | 22.51 | $13.52 | 70700 |
| 2024-11-27 | 22.32 | $13.20 | 112780 |
| 2024-11-26 | 22.41 | $13.13 | 227303 |
| 2024-11-25 | 22.51 | $12.83 | 353802 |
| 2024-11-22 | 22.35 | $13.86 | 190900 |
| 2024-11-21 | 20.84 | $13.76 | 287300 |
| 2024-11-20 | 19.54 | $13.15 | 268500 |
| 2024-11-19 | 18.44 | $13.01 | 110800 |
| 2024-11-18 | 17.56 | $12.80 | 218744 |
| 2024-11-15 | 16.64 | $12.86 | 148000 |
| 2024-11-14 | 15.84 | $12.79 | 198500 |
| 2024-11-13 | 15.20 | $12.49 | 196038 |
| 2024-11-12 | 14.85 | $12.35 | 210800 |
| 2024-11-11 | 14.48 | $12.19 | 210500 |
| 2024-11-08 | 14.47 | $11.58 | 163800 |
| 2024-11-07 | 15.02 | $10.99 | 81145 |
| 2024-11-06 | 14.57 | $10.91 | 111968 |
| 2024-11-05 | 13.87 | $10.49 | 140600 |
| 2024-11-04 | 12.77 | $10.56 | 102642 |
| 2024-11-01 | 11.79 | $10.74 | 87300 |
| 2024-10-31 | 10.89 | $10.77 | 216317 |
| 2024-10-30 | 10.06 | $11.46 | 60532 |
| 2024-10-29 | 9.81 | $11.30 | 147200 |
| 2024-10-28 | 9.56 | $11.59 | 135545 |
| 2024-10-25 | 9.66 | $11.72 | 85100 |
| 2024-10-24 | 10.17 | $11.63 | 64100 |
| 2024-10-23 | 10.67 | $11.72 | 141026 |
| 2024-10-22 | 11.12 | $11.67 | 51300 |
| 2024-10-21 | 11.43 | $11.61 | 122200 |
| 2024-10-18 | 11.75 | $11.82 | 86700 |
| 2024-10-17 | 11.59 | $12.00 | 74400 |
| 2024-10-16 | 11.47 | $11.78 | 161770 |
| 2024-10-15 | 11.25 | $11.82 | 120038 |
| 2024-10-14 | 11.01 | $12.36 | 158900 |
| 2024-10-11 | 10.35 | $12.11 | 152548 |
| 2024-10-10 | 10.19 | $11.38 | 275600 |
| 2024-10-09 | 10.43 | $11.38 | 157200 |
| 2024-10-08 | 10.91 | $11.48 | 161072 |
| 2024-10-07 | 11.21 | $11.64 | 195200 |
| 2024-10-04 | 11.19 | $11.83 | 103300 |
| 2024-10-03 | 11.09 | $11.99 | 257109 |
| 2024-10-02 | 10.65 | $11.87 | 180245 |
| 2024-10-01 | 10.34 | $11.80 | 151201 |
| 2024-09-30 | 10.12 | $11.89 | 133700 |
| 2024-09-27 | 9.95 | $11.91 | 99400 |
| 2024-09-26 | 9.77 | $11.46 | 120708 |
| 2024-09-25 | 10.02 | $11.53 | 52911 |
| 2024-09-24 | 10.11 | $11.75 | 76400 |
| 2024-09-23 | 10.32 | $11.38 | 100302 |
| 2024-09-20 | 10.77 | $11.13 | 80005 |
| 2024-09-19 | 11.23 | $11.78 | 82500 |
| 2024-09-18 | 10.78 | $11.84 | 84300 |
| 2024-09-17 | 10.31 | $11.71 | 74575 |
| 2024-09-16 | 10.03 | $11.66 | 119758 |
| 2024-09-13 | 9.74 | $11.39 | 60900 |
| 2024-09-12 | 9.83 | $11.24 | 79319 |
| 2024-09-11 | 10.33 | $11.02 | 76933 |
| 2024-09-10 | 10.49 | $11.03 | 83400 |
| 2024-09-09 | 10.81 | $11.01 | 69700 |
| 2024-09-06 | 11.16 | $11.08 | 89002 |
| 2024-09-05 | 11.50 | $10.97 | 123356 |
| 2024-09-04 | 11.59 | $10.60 | 156414 |
| 2024-09-03 | 11.14 | $10.61 | 144041 |
| 2024-08-30 | 10.92 | $11.15 | 132925 |
| 2024-08-29 | 11.31 | $11.26 | 161900 |
| 2024-08-28 | 11.72 | $11.21 | 117400 |
| 2024-08-27 | 12.31 | $11.19 | 99434 |
| 2024-08-26 | 12.92 | $11.30 | 88500 |
| 2024-08-23 | 13.57 | $10.92 | 54300 |
| 2024-08-22 | 13.67 | $10.62 | 79148 |
| 2024-08-21 | 13.55 | $10.83 | 100038 |
| 2024-08-20 | 13.74 | $11.08 | 80810 |
| 2024-08-19 | 14.12 | $11.22 | 66600 |
| 2024-08-16 | 14.76 | $11.20 | 66500 |
| 2024-08-15 | 15.45 | $11.49 | 86600 |
| 2024-08-14 | 16.16 | $11.40 | 122152 |
| 2024-08-13 | 16.91 | $11.29 | 159816 |
| 2024-08-12 | 17.24 | $10.74 | 60200 |
| 2024-08-09 | 17.13 | $10.98 | 92908 |
| 2024-08-08 | 16.81 | $10.80 | 47400 |
| 2024-08-07 | 16.48 | $10.69 | 101240 |
| 2024-08-06 | 16.06 | $10.71 | 111100 |
| 2024-08-05 | 15.50 | $10.50 | 200700 |
| 2024-08-02 | 14.56 | $10.92 | 154339 |
| 2024-08-01 | 14.08 | $11.01 | 155550 |
| 2024-07-31 | 13.78 | $11.34 | 71306 |
| 2024-07-30 | 13.86 | $11.11 | 65936 |
| 2024-07-29 | 13.79 | $11.16 | 106100 |
| 2024-07-26 | 13.74 | $11.39 | 63200 |
| 2024-07-25 | 14.26 | $11.71 | 158008 |
| 2024-07-24 | 14.75 | $11.17 | 106232 |
| 2024-07-23 | 14.38 | $10.99 | 115600 |
| 2024-07-22 | 13.98 | $11.07 | 155100 |
| 2024-07-19 | 13.57 | $11.15 | 73300 |
| 2024-07-18 | 13.43 | $11.56 | 71030 |
| 2024-07-17 | 13.92 | $12.01 | 65145 |
| 2024-07-16 | 14.46 | $11.74 | 53100 |
| 2024-07-15 | 15.17 | $11.93 | 91500 |
| 2024-07-12 | 15.89 | $11.83 | 119200 |
| 2024-07-11 | 16.64 | $12.00 | 93400 |
| 2024-07-10 | 17.18 | $11.78 | 119083 |
| 2024-07-09 | 18.03 | $11.42 | 136246 |
| 2024-07-08 | 18.44 | $10.93 | 118419 |
| 2024-07-05 | 18.04 | $10.78 | 108853 |
| 2024-07-03 | 17.62 | $11.16 | 64800 |
| 2024-07-02 | 17.67 | $11.21 | 71394 |
| 2024-07-01 | 17.25 | $11.05 | 75370 |
| 2024-06-28 | 16.81 | $11.26 | 69543 |
| 2024-06-27 | 16.47 | $11.21 | 93600 |
| 2024-06-26 | 15.77 | $10.98 | 84673 |
| 2024-06-25 | 15.07 | $11.14 | 87800 |
| 2024-06-24 | 14.32 | $11.15 | 157700 |
| 2024-06-21 | 13.49 | $10.75 | 80600 |
| 2024-06-20 | 12.62 | $11.11 | 90400 |
| 2024-06-18 | 11.70 | $10.81 | 217444 |
| 2024-06-17 | 10.57 | $11.00 | 290000 |
| 2024-06-14 | 9.59 | $11.55 | 166418 |
| 2024-06-13 | 9.26 | $12.13 | 253800 |
| 2024-06-12 | 9.48 | $12.66 | 83828 |
| 2024-06-11 | 9.42 | $12.46 | 103078 |
| 2024-06-10 | 9.63 | $12.28 | 106500 |
| 2024-06-07 | 10.12 | $11.98 | 92300 |
| 2024-06-06 | 10.46 | $12.19 | 95300 |
| 2024-06-05 | 10.85 | $11.98 | 69500 |
| 2024-06-04 | 11.14 | $11.85 | 85200 |
| 2024-06-03 | 11.53 | $12.05 | 192442 |
| 2024-05-31 | 12.05 | $12.19 | 112137 |
| 2024-05-30 | 12.55 | $12.29 | 73242 |
| 2024-05-29 | 13.17 | $12.12 | 67643 |
| 2024-05-28 | 13.82 | $12.63 | 249106 |
| 2024-05-24 | 13.94 | $12.54 | 64000 |
| 2024-05-23 | 14.04 | $12.61 | 196700 |
| 2024-05-22 | 14.16 | $13.09 | 115000 |
| 2024-05-21 | 13.61 | $13.37 | 222709 |
| 2024-05-20 | 12.80 | $13.46 | 141919 |
| 2024-05-17 | 12.21 | $13.26 | 129541 |
| 2024-05-16 | 11.92 | $12.93 | 83500 |
| 2024-05-15 | 11.62 | $13.03 | 113331 |
| 2024-05-14 | 11.48 | $12.82 | 121215 |
| 2024-05-13 | 10.94 | $13.09 | 164527 |
| 2024-05-10 | 10.37 | $12.42 | 196028 |
| 2024-05-09 | 9.87 | $12.41 | 64900 |
| 2024-05-08 | 10.12 | $12.35 | 70500 |
| 2024-05-07 | 10.44 | $12.17 | 110400 |
| 2024-05-06 | 10.77 | $11.83 | 62327 |
| 2024-05-03 | 11.05 | $11.70 | 56708 |
| 2024-05-02 | 11.18 | $11.57 | 38700 |
| 2024-05-01 | 11.08 | $11.46 | 77200 |
| 2024-04-30 | 10.96 | $11.50 | 128622 |
| 2024-04-29 | 11.02 | $12.06 | 103900 |
| 2024-04-26 | 11.51 | $12.20 | 69708 |
| 2024-04-25 | 12.10 | $12.01 | 266700 |
| 2024-04-24 | 12.73 | $12.32 | 77913 |
| 2024-04-23 | 13.16 | $12.50 | 188200 |
| 2024-04-22 | 13.62 | $11.75 | 284142 |
| 2024-04-19 | 14.33 | $12.15 | 255904 |
| 2024-04-18 | 14.99 | $11.58 | 117300 |
| 2024-04-17 | 14.79 | $11.54 | 102513 |
| 2024-04-16 | 14.73 | $11.84 | 68800 |
| 2024-04-15 | 14.87 | $11.97 | 91523 |
| 2024-04-12 | 15.23 | $12.18 | 179100 |
| 2024-04-11 | 15.75 | $12.36 | 206104 |
| 2024-04-10 | 16.09 | $12.52 | 193731 |
| 2024-04-09 | 16.75 | $12.64 | 95200 |
| 2024-04-08 | 17.40 | $12.72 | 56900 |
| 2024-04-05 | 18.25 | $12.90 | 113402 |
| 2024-04-04 | 19.11 | $12.90 | 132722 |
| 2024-04-03 | 20.05 | $12.49 | 90021 |
| 2024-04-02 | 20.69 | $12.42 | 150634 |
| 2024-04-01 | 21.37 | $12.41 | 145756 |
| 2024-03-28 | 21.84 | $12.10 | 205044 |
| 2024-03-27 | 21.98 | $12.12 | 223713 |
| 2024-03-26 | 22.17 | $12.38 | 149700 |
| 2024-03-25 | 22.57 | $12.81 | 247054 |
| 2024-03-22 | 23.29 | $13.35 | 93889 |
| 2024-03-21 | 24.42 | $13.86 | 114300 |
| 2024-03-20 | 25.18 | $14.34 | 86843 |
| 2024-03-19 | 25.81 | $14.34 | 172300 |
| 2024-03-18 | 26.47 | $13.81 | 231888 |
| 2024-03-15 | 27.71 | $12.87 | 86551 |
| 2024-03-14 | 28.54 | $12.87 | 137022 |
| 2024-03-13 | 29.30 | $12.30 | 105136 |
| 2024-03-12 | 29.44 | $12.08 | 82227 |
| 2024-03-11 | 28.99 | $11.75 | 89538 |
| 2024-03-08 | 28.20 | $11.82 | 110800 |
| 2024-03-07 | 27.38 | $11.55 | 127020 |
| 2024-03-06 | 26.41 | $11.71 | 251081 |
| 2024-03-05 | 25.41 | $12.04 | 322738 |
| 2024-03-04 | 24.27 | $11.16 | 691416 |
| 2024-03-01 | 23.08 | $13.37 | 86929 |
| 2024-02-29 | 23.51 | $13.57 | 65310 |
| 2024-02-28 | 24.15 | $13.45 | 83020 |
| 2024-02-27 | 24.32 | $13.19 | 59347 |
| 2024-02-26 | 24.28 | $13.08 | 105441 |
| 2024-02-23 | 24.01 | $13.07 | 165222 |
| 2024-02-22 | 23.66 | $13.12 | 272323 |
| 2024-02-21 | 23.29 | $13.26 | 96214 |
| 2024-02-20 | 23.37 | $13.73 | 115700 |
| 2024-02-16 | 23.79 | $13.63 | 71629 |
| 2024-02-15 | 24.18 | $13.77 | 123600 |
| 2024-02-14 | 24.52 | $13.29 | 56216 |
| 2024-02-13 | 24.71 | $13.49 | 66827 |
| 2024-02-12 | 25.04 | $13.90 | 141123 |
| 2024-02-09 | 25.38 | $13.33 | 134300 |
| 2024-02-08 | 24.96 | $13.23 | 107305 |
| 2024-02-07 | 24.57 | $13.74 | 215360 |
| 2024-02-06 | 24.25 | $13.86 | 81148 |
| 2024-02-05 | 24.29 | $14.04 | 220753 |
| 2024-02-02 | 24.33 | $14.49 | 94700 |
| 2024-02-01 | 24.74 | $14.14 | 81208 |
| 2024-01-31 | 25.07 | $14.29 | 200200 |
| 2024-01-30 | 25.58 | $14.67 | 87482 |
| 2024-01-29 | 26.00 | $14.50 | 166600 |
| 2024-01-26 | 26.45 | $15.01 | 92403 |
| 2024-01-25 | 27.70 | $15.34 | 101700 |
| 2024-01-24 | 28.89 | $15.65 | 74900 |
| 2024-01-23 | 30.03 | $15.54 | 160662 |
| 2024-01-22 | 31.23 | $15.34 | 178600 |
| 2024-01-19 | 32.82 | $14.65 | 276454 |
| 2024-01-18 | 34.38 | $15.09 | 223400 |
| 2024-01-17 | 35.85 | $14.22 | 118394 |
| 2024-01-16 | 36.35 | $14.29 | 142727 |
| 2024-01-12 | 37.15 | $14.17 | 152000 |
| 2024-01-11 | 37.63 | $13.97 | 124500 |
| 2024-01-10 | 37.94 | $13.83 | 113338 |
| 2024-01-09 | 38.27 | $14.03 | 73021 |
| 2024-01-08 | 38.42 | $14.14 | 102000 |
| 2024-01-05 | 38.57 | $14.04 | 153700 |
| 2024-01-04 | 38.54 | $13.99 | 130100 |
| 2024-01-03 | 38.63 | $14.25 | 93600 |
| 2024-01-02 | 38.55 | $14.07 | 119733 |
| 2023-12-29 | 38.46 | $13.96 | 300127 |
| 2023-12-28 | 38.23 | $14.08 | 260200 |
| 2023-12-27 | 37.79 | $14.10 | 272652 |
| 2023-12-26 | 37.41 | $14.80 | 180200 |
| 2023-12-22 | 37.43 | $14.71 | 176940 |
| 2023-12-21 | 37.04 | $14.42 | 148932 |
| 2023-12-20 | 36.64 | $14.60 | 122645 |
| 2023-12-19 | 36.31 | $14.99 | 118602 |
| 2023-12-18 | 36.14 | $15.08 | 133700 |
| 2023-12-15 | 36.00 | $15.44 | 112800 |
| 2023-12-14 | 35.97 | $15.32 | 169700 |
| 2023-12-13 | 35.76 | $14.72 | 466931 |
| 2023-12-12 | 35.41 | $14.80 | 225100 |
| 2023-12-11 | 34.73 | $15.08 | 164644 |
| 2023-12-08 | 34.11 | $15.26 | 111747 |
| 2023-12-07 | 33.62 | $15.11 | 116700 |
| 2023-12-06 | 33.10 | $15.32 | 324625 |
| 2023-12-05 | 32.61 | $15.93 | 102939 |
| 2023-12-04 | 32.41 | $16.53 | 102800 |
| 2023-12-01 | 32.49 | $17.02 | 123637 |
| 2023-11-30 | 32.64 | $16.85 | 110249 |
| 2023-11-29 | 32.82 | $16.87 | 125813 |
| 2023-11-28 | 33.01 | $17.31 | 106600 |
| 2023-11-27 | 33.46 | $17.77 | 97428 |
| 2023-11-24 | 34.25 | $18.32 | 45520 |
| 2023-11-22 | 35.05 | $17.86 | 59201 |
| 2023-11-21 | 35.49 | $17.85 | 72700 |
| 2023-11-20 | 36.16 | $18.27 | 68100 |
| 2023-11-17 | 37.05 | $18.76 | 152626 |
| 2023-11-16 | 38.20 | $18.24 | 112900 |
| 2023-11-15 | 38.21 | $18.11 | 323000 |
| 2023-11-14 | 38.26 | $18.85 | 144206 |
| 2023-11-13 | 38.06 | $18.20 | 108517 |
| 2023-11-10 | 37.20 | $17.38 | 383209 |
| 2023-11-09 | 35.38 | $16.10 | 281522 |
| 2023-11-08 | 33.71 | $17.00 | 219718 |
| 2023-11-07 | 32.17 | $17.62 | 170200 |
| 2023-11-06 | 30.63 | $18.06 | 217600 |
| 2023-11-03 | 29.32 | $19.02 | 189300 |
| 2023-11-02 | 28.29 | $19.42 | 83897 |
| 2023-11-01 | 27.58 | $19.38 | 53104 |
| 2023-10-31 | 26.91 | $19.85 | 79600 |
| 2023-10-30 | 26.21 | $19.90 | 96635 |
| 2023-10-27 | 25.79 | $20.07 | 47600 |
| 2023-10-26 | 25.39 | $20.21 | 62724 |
| 2023-10-25 | 25.00 | $20.05 | 57200 |
| 2023-10-24 | 24.46 | $20.13 | 56490 |
| 2023-10-23 | 23.89 | $19.96 | 101447 |
| 2023-10-20 | 23.51 | $20.55 | 94613 |
| 2023-10-19 | 23.46 | $21.25 | 71001 |
| 2023-10-18 | 23.40 | $20.51 | 174600 |
| 2023-10-17 | 23.33 | $21.11 | 70612 |
| 2023-10-16 | 23.46 | $20.78 | 88700 |
| 2023-10-13 | 23.76 | $21.04 | 75300 |
| 2023-10-12 | 23.97 | $20.57 | 66100 |
| 2023-10-11 | 23.88 | $20.73 | 39000 |
| 2023-10-10 | 23.95 | $20.88 | 51244 |
| 2023-10-09 | 24.14 | $20.70 | 73000 |
| 2023-10-06 | 24.34 | $20.34 | 81600 |
| 2023-10-05 | 23.95 | $19.73 | 107200 |
| 2023-10-04 | 22.77 | $19.52 | 181105 |
| 2023-10-03 | 21.61 | $20.26 | 103347 |
| 2023-10-02 | 20.85 | $20.78 | 126820 |
| 2023-09-29 | 20.25 | $21.25 | 81835 |
| 2023-09-28 | 20.03 | $21.45 | 79338 |
| 2023-09-27 | 19.98 | $21.80 | 91741 |
| 2023-09-26 | 20.24 | $21.37 | 81700 |
| 2023-09-25 | 20.50 | $21.85 | 74818 |
| 2023-09-22 | 21.09 | $21.72 | 64700 |
| 2023-09-21 | 21.57 | $21.58 | 94934 |
| 2023-09-20 | 22.08 | $21.83 | 119702 |
| 2023-09-19 | 22.69 | $21.85 | 144042 |
| 2023-09-18 | 23.40 | $22.32 | 144340 |
| 2023-09-15 | 24.06 | $21.21 | 198178 |
| 2023-09-14 | 24.14 | $21.52 | 154308 |
| 2023-09-13 | 24.16 | $21.06 | 76100 |
| 2023-09-12 | 24.07 | $21.29 | 90319 |
| 2023-09-11 | 23.99 | $20.79 | 116628 |
| 2023-09-08 | 23.89 | $21.44 | 91000 |
| 2023-09-07 | 24.28 | $21.39 | 64804 |
| 2023-09-06 | 24.43 | $21.15 | 96616 |
| 2023-09-05 | 24.58 | $21.40 | 111304 |
| 2023-09-01 | 24.97 | $21.14 | 234783 |
| 2023-08-31 | 24.73 | $20.49 | 74913 |
| 2023-08-30 | 24.04 | $20.60 | 94039 |
| 2023-08-29 | 23.40 | $20.72 | 138634 |
| 2023-08-28 | 22.74 | $19.82 | 206800 |
| 2023-08-25 | 20.94 | $19.78 | 169443 |
| 2023-08-24 | 19.13 | $19.87 | 267006 |
| 2023-08-23 | 17.33 | $21.22 | 380257 |
| 2023-08-22 | 15.79 | $21.77 | 210526 |
| 2023-08-21 | 14.65 | $22.13 | 250267 |
| 2023-08-18 | 13.75 | $23.14 | 117537 |
| 2023-08-17 | 13.32 | $22.89 | 80275 |
| 2023-08-16 | 12.77 | $23.11 | 95500 |
| 2023-08-15 | 12.37 | $23.05 | 146000 |
| 2023-08-14 | 11.71 | $23.71 | 88700 |
| 2023-08-11 | 11.97 | $23.71 | 123141 |
| 2023-08-10 | 12.24 | $23.53 | 74500 |
| 2023-08-09 | 12.31 | $23.86 | 87039 |
| 2023-08-08 | 12.16 | $23.45 | 75053 |
| 2023-08-07 | 11.95 | $23.67 | 83700 |
| 2023-08-04 | 11.74 | $23.73 | 76104 |
| 2023-08-03 | 11.53 | $23.66 | 78590 |
| 2023-08-02 | 11.23 | $23.35 | 81731 |
| 2023-08-01 | 10.92 | $23.86 | 78800 |
| 2023-07-31 | 11.05 | $24.15 | 109136 |
| 2023-07-28 | 11.25 | $24.02 | 157817 |
| 2023-07-27 | 11.29 | $23.58 | 157326 |
| 2023-07-26 | 11.13 | $23.05 | 82531 |
| 2023-07-25 | 10.26 | $23.01 | 120198 |
| 2023-07-24 | 9.43 | $23.18 | 215983 |
| 2023-07-21 | 8.57 | $23.43 | 101300 |
| 2023-07-20 | 7.74 | $23.67 | 89019 |
| 2023-07-19 | 7.15 | $24.14 | 74126 |
| 2023-07-18 | 6.81 | $24.39 | 86102 |
| 2023-07-17 | 6.64 | $24.42 | 154450 |
| 2023-07-14 | 6.47 | $24.53 | 187805 |
| 2023-07-13 | 6.29 | $25.29 | 82431 |
| 2023-07-12 | 6.54 | $25.17 | 150622 |
| 2023-07-11 | 6.74 | $24.82 | 76401 |
| 2023-07-10 | 7.03 | $24.87 | 104377 |
| 2023-07-07 | 7.38 | $24.46 | 74205 |
| 2023-07-06 | 7.46 | $24.10 | 128900 |
| 2023-07-05 | 7.54 | $24.43 | 130500 |
| 2023-07-03 | 7.82 | $25.25 | 58100 |
| 2023-06-30 | 7.57 | $24.93 | 117022 |
| 2023-06-29 | 7.31 | $25.05 | 145100 |
| 2023-06-28 | 7.19 | $24.32 | 151039 |
| 2023-06-27 | 7.46 | $23.21 | 79636 |
| 2023-06-26 | 7.26 | $23.39 | 80428 |
| 2023-06-23 | 7.02 | $22.58 | 95600 |
| 2023-06-22 | 6.35 | $23.53 | 123500 |
| 2023-06-21 | 6.01 | $23.74 | 74711 |
| 2023-06-20 | 6.09 | $23.79 | 161804 |
| 2023-06-16 | 6.18 | $24.57 | 109351 |
| 2023-06-15 | 6.13 | $24.61 | 138197 |
| 2023-06-14 | 6.25 | $23.96 | 83160 |
| 2023-06-13 | 6.53 | $23.73 | 84715 |
| 2023-06-12 | 6.68 | $23.71 | 142125 |
| 2023-06-09 | 6.59 | $23.96 | 83000 |
| 2023-06-08 | 6.78 | $24.47 | 72692 |
| 2023-06-07 | 7.08 | $24.49 | 96700 |
| 2023-06-06 | 7.42 | $23.75 | 103300 |
| 2023-06-05 | 7.35 | $24.15 | 154515 |
| 2023-06-02 | 7.72 | $24.85 | 225641 |
| 2023-06-01 | 8.11 | $25.18 | 87519 |
| 2023-05-31 | 8.06 | $24.64 | 90444 |
| 2023-05-30 | 8.41 | $25.02 | 122963 |
| 2023-05-26 | 8.78 | $24.49 | 97300 |
| 2023-05-25 | 9.18 | $25.06 | 98320 |
| 2023-05-24 | 9.56 | $24.85 | 79800 |
| 2023-05-23 | 9.66 | $24.89 | 91800 |
| 2023-05-22 | 9.77 | $24.84 | 95807 |
| 2023-05-19 | 9.91 | $24.20 | 112109 |
| 2023-05-18 | 10.37 | $24.18 | 94912 |
| 2023-05-17 | 10.87 | $24.55 | 118600 |
| 2023-05-16 | 11.41 | $23.52 | 90800 |
| 2023-05-15 | 11.80 | $24.17 | 78600 |
| 2023-05-12 | 12.37 | $23.99 | 75800 |
| 2023-05-11 | 12.97 | $24.39 | 83800 |
| 2023-05-10 | 13.51 | $24.90 | 109100 |
| 2023-05-09 | 13.65 | $24.95 | 80426 |
| 2023-05-08 | 14.00 | $24.67 | 175266 |
| 2023-05-05 | 14.31 | $24.62 | 101705 |
| 2023-05-04 | 14.86 | $23.46 | 85140 |
| 2023-05-03 | 15.15 | $22.71 | 157141 |
| 2023-05-02 | 15.08 | $23.24 | 141100 |
| 2023-05-01 | 15.25 | $23.85 | 140200 |
| 2023-04-28 | 15.60 | $23.94 | 132270 |
| 2023-04-27 | 16.03 | $23.17 | 131627 |
| 2023-04-26 | 16.08 | $23.13 | 228136 |
| 2023-04-25 | 16.13 | $23.90 | 295700 |
| 2023-04-24 | 16.57 | $25.39 | 680337 |
| 2023-04-21 | 17.03 | $26.92 | 116600 |
| 2023-04-20 | 16.54 | $26.39 | 101857 |
| 2023-04-19 | 16.33 | $26.42 | 91847 |
| 2023-04-18 | 16.03 | $26.64 | 204000 |
| 2023-04-17 | 15.70 | $26.55 | 167700 |
| 2023-04-14 | 15.47 | $25.13 | 145014 |
| 2023-04-13 | 15.65 | $25.60 | 128900 |
| 2023-04-12 | 15.48 | $26.18 | 206500 |
| 2023-04-11 | 14.87 | $26.45 | 186641 |
| 2023-04-10 | 14.08 | $27.26 | 485100 |
| 2023-04-06 | 13.38 | $26.41 | 286172 |
| 2023-04-05 | 12.44 | $26.86 | 232668 |
| 2023-04-04 | 11.57 | $26.95 | 277955 |
| 2023-04-03 | 10.67 | $26.76 | 550760 |
| 2023-03-31 | 9.71 | $24.40 | 109000 |
| 2023-03-30 | 10.18 | $24.41 | 110800 |
| 2023-03-29 | 10.65 | $23.89 | 163900 |
| 2023-03-28 | 11.14 | $24.21 | 177943 |
| 2023-03-27 | 11.59 | $23.82 | 126300 |
| 2023-03-24 | 11.78 | $23.51 | 199227 |
| 2023-03-23 | 11.87 | $23.42 | 149912 |
| 2023-03-22 | 11.72 | $22.98 | 115241 |
| 2023-03-21 | 11.56 | $23.30 | 166800 |
| 2023-03-20 | 11.40 | $23.35 | 162400 |
| 2023-03-17 | 11.32 | $22.83 | 164900 |
| 2023-03-16 | 10.67 | $22.27 | 129974 |
| 2023-03-15 | 9.52 | $21.56 | 276955 |
| 2023-03-14 | 8.30 | $22.96 | 139900 |
| 2023-03-13 | 7.82 | $23.04 | 153106 |
| 2023-03-10 | 7.25 | $23.59 | 179205 |
| 2023-03-09 | 7.08 | $24.59 | 82900 |
| 2023-03-08 | 7.44 | $24.42 | 57436 |
| 2023-03-07 | 7.58 | $24.30 | 71708 |
| 2023-03-06 | 7.76 | $24.78 | 83000 |
| 2023-03-03 | 8.15 | $25.23 | 98000 |
| 2023-03-02 | 8.32 | $25.36 | 84500 |
| 2023-03-01 | 8.66 | $25.20 | 155600 |
| 2023-02-28 | 9.02 | $24.98 | 74508 |
| 2023-02-27 | 9.48 | $24.96 | 87716 |
| 2023-02-24 | 9.97 | $24.50 | 78140 |
| 2023-02-23 | 10.15 | $23.99 | 73000 |
| 2023-02-22 | 10.07 | $23.12 | 99100 |
| 2023-02-21 | 9.81 | $23.65 | 131400 |
| 2023-02-17 | 9.55 | $24.03 | 130931 |
| 2023-02-16 | 9.77 | $25.00 | 95203 |
| 2023-02-15 | 10.01 | $24.75 | 80900 |
| 2023-02-14 | 10.52 | $25.06 | 100622 |
| 2023-02-13 | 11.06 | $24.77 | 106200 |
| 2023-02-10 | 11.36 | $25.01 | 218425 |
| 2023-02-09 | 11.68 | $23.73 | 108500 |
| 2023-02-08 | 11.83 | $24.09 | 142100 |
| 2023-02-07 | 12.20 | $24.62 | 125100 |
| 2023-02-06 | 12.58 | $23.45 | 115258 |
| 2023-02-03 | 12.47 | $23.50 | 110739 |
| 2023-02-02 | 12.43 | $23.00 | 156000 |
| 2023-02-01 | 12.39 | $23.45 | 91600 |
| 2023-01-31 | 12.39 | $23.54 | 99673 |
| 2023-01-30 | 12.56 | $23.25 | 141600 |
| 2023-01-27 | 12.74 | $23.58 | 262021 |
| 2023-01-26 | 13.10 | $25.12 | 199402 |
| 2023-01-25 | 13.48 | $25.60 | 164443 |
| 2023-01-24 | 13.87 | $25.29 | 185603 |
| 2023-01-23 | 14.37 | $24.85 | 465934 |
| 2023-01-20 | 14.90 | $24.99 | 597100 |
| 2023-01-19 | 15.63 | $25.25 | 294500 |
| 2023-01-18 | 15.03 | $24.57 | 373529 |
| 2023-01-17 | 14.49 | $24.60 | 199731 |
| 2023-01-13 | 14.13 | $24.21 | 211100 |
| 2023-01-12 | 13.95 | $23.06 | 167613 |
| 2023-01-11 | 13.93 | $22.32 | 148100 |
| 2023-01-10 | 14.50 | $21.41 | 212600 |
| 2023-01-09 | 15.11 | $21.82 | 188426 |
| 2023-01-06 | 15.82 | $20.83 | 271249 |
| 2023-01-05 | 16.24 | $20.21 | 566377 |
| 2023-01-04 | 16.68 | $21.72 | 283310 |
| 2023-01-03 | 17.41 | $22.44 | 721400 |
| 2022-12-30 | 17.93 | $25.20 | 433711 |
| 2022-12-29 | 17.41 | $23.98 | 205514 |
| 2022-12-28 | 17.26 | $23.70 | 312000 |
| 2022-12-27 | 17.15 | $24.37 | 340845 |
| 2022-12-23 | 16.47 | $24.74 | 465902 |
| 2022-12-22 | 15.84 | $22.83 | 162123 |
| 2022-12-21 | 15.74 | $23.34 | 363538 |
| 2022-12-20 | 15.63 | $22.19 | 176630 |
| 2022-12-19 | 16.26 | $21.59 | 373200 |
| 2022-12-16 | 16.92 | $22.50 | 244925 |
| 2022-12-15 | 17.00 | $22.48 | 232100 |
| 2022-12-14 | 17.08 | $22.85 | 700200 |
| 2022-12-13 | 16.67 | $22.41 | 136527 |
| 2022-12-12 | 16.62 | $22.19 | 384648 |
| 2022-12-09 | 16.57 | $21.50 | 207700 |
| 2022-12-08 | 16.86 | $21.72 | 386908 |
| 2022-12-07 | 17.31 | $21.23 | 342200 |
| 2022-12-06 | 17.93 | $20.93 | 246375 |
| 2022-12-05 | 18.73 | $20.88 | 221629 |
| 2022-12-02 | 19.45 | $20.91 | 152844 |
| 2022-12-01 | 20.40 | $20.57 | 135236 |
| 2022-11-30 | 21.42 | $20.36 | 98741 |
| 2022-11-29 | 22.20 | $20.22 | 102900 |
| 2022-11-28 | 23.09 | $20.15 | 268143 |
| 2022-11-25 | 24.02 | $20.92 | 183418 |
| 2022-11-23 | 25.00 | $20.06 | 176613 |
| 2022-11-22 | 25.63 | $20.07 | 163926 |
| 2022-11-21 | 26.28 | $19.96 | 385100 |
| 2022-11-18 | 26.74 | $19.38 | 1.7M |
| 2022-11-17 | 27.22 | $21.91 | 261300 |
| 2022-11-16 | 26.54 | $22.09 | 210515 |
| 2022-11-15 | 25.87 | $21.89 | 340100 |
| 2022-11-14 | 25.17 | $21.83 | 481419 |
| 2022-11-11 | 24.43 | $21.28 | 129200 |
| 2022-11-10 | 24.06 | $20.99 | 198100 |
| 2022-11-09 | 23.84 | $21.02 | 272727 |
| 2022-11-08 | 23.60 | $22.13 | 350300 |
| 2022-11-07 | 22.72 | $21.32 | 258527 |
| 2022-11-04 | 21.89 | $21.58 | 173980 |
| 2022-11-03 | 20.94 | $21.58 | 163615 |
| 2022-11-02 | 20.00 | $21.21 | 252600 |
| 2022-11-01 | 18.84 | $21.10 | 247600 |
| 2022-10-31 | 17.72 | $20.68 | 316915 |
| 2022-10-28 | 16.53 | $20.59 | 247000 |
| 2022-10-27 | 15.59 | $20.71 | 573400 |
| 2022-10-26 | 14.18 | $20.92 | 872765 |
| 2022-10-25 | 12.83 | $19.48 | 270400 |
| 2022-10-24 | 12.19 | $18.91 | 324800 |
| 2022-10-21 | 11.62 | $18.66 | 215014 |
| 2022-10-20 | 11.24 | $18.37 | 148313 |
| 2022-10-19 | 10.71 | $18.16 | 150612 |
| 2022-10-18 | 10.45 | $17.73 | 133200 |
| 2022-10-17 | 10.48 | $17.62 | 171944 |
| 2022-10-14 | 10.29 | $17.65 | 79800 |
| 2022-10-13 | 10.04 | $18.42 | 117014 |
| 2022-10-12 | 9.78 | $17.54 | 79245 |
| 2022-10-11 | 9.84 | $17.46 | 157900 |
| 2022-10-10 | 10.02 | $17.85 | 134941 |
| 2022-10-07 | 9.99 | $18.32 | 257100 |
| 2022-10-06 | 9.64 | $18.07 | 325215 |
| 2022-10-05 | 9.65 | $17.37 | 221600 |
| 2022-10-04 | 9.86 | $17.71 | 236342 |
| 2022-10-03 | 9.86 | $17.34 | 131838 |
| 2022-09-30 | 10.14 | $16.33 | 80936 |
| 2022-09-29 | 10.05 | $15.76 | 169933 |
| 2022-09-28 | 9.70 | $16.25 | 209412 |
| 2022-09-27 | 9.34 | $15.50 | 324318 |
| 2022-09-26 | 8.65 | $14.82 | 181613 |
| 2022-09-23 | 7.92 | $15.70 | 229100 |
| 2022-09-22 | 7.47 | $16.74 | 127719 |
| 2022-09-21 | 7.67 | $16.96 | 123200 |
| 2022-09-20 | 8.02 | $17.13 | 126118 |
| 2022-09-19 | 8.31 | $16.78 | 116700 |
| 2022-09-16 | 8.42 | $16.53 | 239300 |
| 2022-09-15 | 8.53 | $17.21 | 304932 |
| 2022-09-14 | 8.74 | $17.97 | 270607 |
| 2022-09-13 | 8.67 | $17.29 | 414031 |
| 2022-09-12 | 8.60 | $17.45 | 183812 |
| 2022-09-09 | 8.95 | $17.00 | 178710 |
| 2022-09-08 | 9.11 | $16.90 | 193700 |
| 2022-09-07 | 9.27 | $17.01 | 336432 |
| 2022-09-06 | 9.44 | $17.68 | 222222 |
| 2022-09-02 | 9.66 | $17.65 | 236500 |
| 2022-09-01 | 9.90 | $17.63 | 282600 |
| 2022-08-31 | 10.39 | $17.49 | 132328 |
| 2022-08-30 | 10.93 | $17.05 | 276539 |
| 2022-08-29 | 11.43 | $17.66 | 388200 |
| 2022-08-26 | 11.70 | $17.73 | 314300 |
| 2022-08-25 | 12.13 | $17.80 | 141921 |
| 2022-08-24 | 12.65 | $17.60 | 338176 |
| 2022-08-23 | 13.19 | $17.79 | 221700 |
| 2022-08-22 | 13.65 | $17.94 | 427200 |
| 2022-08-19 | 14.34 | $17.99 | 385300 |
| 2022-08-18 | 14.98 | $19.41 | 181800 |
| 2022-08-17 | 15.03 | $19.01 | 185500 |
| 2022-08-16 | 15.27 | $18.11 | 153800 |
| 2022-08-15 | 15.84 | $17.87 | 396546 |
| 2022-08-12 | 16.64 | $18.55 | 402225 |
| 2022-08-11 | 16.96 | $19.70 | 287345 |
| 2022-08-10 | 16.94 | $19.04 | 150100 |
| 2022-08-09 | 17.31 | $18.84 | 67700 |
| 2022-08-08 | 17.59 | $18.65 | 117211 |
| 2022-08-05 | 18.08 | $17.92 | 112846 |
| 2022-08-04 | 18.85 | $17.84 | 250300 |
| 2022-08-03 | 19.59 | $18.66 | 221000 |
| 2022-08-02 | 19.95 | $19.35 | 81311 |
| 2022-08-01 | 19.88 | $19.47 | 229911 |
| 2022-07-29 | 19.80 | $20.00 | 375400 |
| 2022-07-28 | 19.17 | $20.36 | 280200 |
| 2022-07-27 | 18.66 | $19.80 | 144005 |
| 2022-07-26 | 18.43 | $19.09 | 330431 |
| 2022-07-25 | 18.11 | $19.47 | 217359 |
| 2022-07-22 | 17.83 | $18.20 | 295800 |
| 2022-07-21 | 17.85 | $18.26 | 261225 |
| 2022-07-20 | 18.03 | $18.21 | 247505 |
| 2022-07-19 | 18.33 | $17.47 | 262718 |
| 2022-07-18 | 18.93 | $15.70 | 385200 |
| 2022-07-15 | 19.55 | $14.85 | 331001 |
| 2022-07-14 | 19.93 | $15.05 | 182726 |
| 2022-07-13 | 20.11 | $15.10 | 190600 |
| 2022-07-12 | 20.52 | $15.09 | 200100 |
| 2022-07-11 | 20.82 | $15.33 | 199800 |
| 2022-07-08 | 21.24 | $15.20 | 207700 |
| 2022-07-07 | 21.77 | $15.49 | 235003 |
| 2022-07-06 | 22.06 | $14.53 | 262500 |
| 2022-07-05 | 22.14 | $15.22 | 292857 |
| 2022-07-01 | 22.49 | $17.09 | 336700 |
| 2022-06-30 | 23.41 | $16.55 | 246513 |
| 2022-06-29 | 24.52 | $17.48 | 183000 |
| 2022-06-28 | 25.71 | $18.02 | 218700 |
| 2022-06-27 | 26.65 | $17.66 | 195619 |
| 2022-06-24 | 28.01 | $16.56 | 319906 |
| 2022-06-23 | 29.38 | $16.32 | 472873 |
| 2022-06-22 | 30.83 | $18.71 | 366700 |
| 2022-06-21 | 31.88 | $19.19 | 268341 |
| 2022-06-17 | 32.76 | $17.74 | 589720 |
| 2022-06-16 | 33.70 | $19.65 | 446144 |
| 2022-06-15 | 33.74 | $20.51 | 340100 |
| 2022-06-14 | 33.20 | $21.17 | 333640 |
| 2022-06-13 | 32.36 | $20.40 | 579800 |
| 2022-06-10 | 31.68 | $21.34 | 535000 |
| 2022-06-09 | 29.60 | $21.69 | 526101 |
| 2022-06-08 | 27.62 | $20.70 | 641811 |
| 2022-06-07 | 25.63 | $19.62 | 342589 |
| 2022-06-06 | 23.84 | $19.12 | 244000 |
| 2022-06-03 | 22.27 | $18.63 | 192113 |
| 2022-06-02 | 20.70 | $18.35 | 233100 |
| 2022-06-01 | 19.04 | $18.60 | 328248 |
| 2022-05-31 | 17.43 | $17.59 | 251544 |
| 2022-05-27 | 15.99 | $17.46 | 315210 |
| 2022-05-26 | 14.60 | $16.61 | 368900 |
| 2022-05-25 | 13.28 | $17.10 | 314518 |
| 2022-05-24 | 11.88 | $16.74 | 208109 |
| 2022-05-23 | 10.65 | $16.73 | 523046 |
| 2022-05-20 | 9.35 | $16.40 | 1.4M |
| 2022-05-19 | 8.17 | $14.00 | 154202 |
| 2022-05-18 | 8.20 | $13.88 | 256000 |
| 2022-05-17 | 7.93 | $13.98 | 589400 |
| 2022-05-16 | 7.64 | $13.52 | 213006 |
| 2022-05-13 | 7.75 | $13.14 | 191800 |
| 2022-05-12 | 8.02 | $12.80 | 250086 |
| 2022-05-11 | 8.09 | $13.10 | 143015 |
| 2022-05-10 | 8.51 | $12.97 | 144908 |
| 2022-05-09 | 8.82 | $12.94 | 524100 |
| 2022-05-06 | 9.03 | $13.43 | 174213 |
| 2022-05-05 | 9.06 | $13.47 | 227700 |
| 2022-05-04 | 8.86 | $13.79 | 286100 |
| 2022-05-03 | 8.80 | $13.06 | 71300 |
| 2022-05-02 | 9.20 | $12.95 | 147248 |
| 2022-04-29 | 9.67 | $13.12 | 130129 |
| 2022-04-28 | 9.99 | $13.48 | 253900 |
| 2022-04-27 | 10.37 | $13.39 | 168800 |
| 2022-04-26 | 10.53 | $13.24 | 257315 |
| 2022-04-25 | 10.86 | $13.18 | 154052 |
| 2022-04-22 | 11.37 | $13.32 | 261400 |
| 2022-04-21 | 11.53 | $13.59 | 273200 |
| 2022-04-20 | 11.62 | $13.86 | 294650 |
| 2022-04-19 | 11.63 | $13.71 | 196508 |
| 2022-04-18 | 11.53 | $13.64 | 215020 |
| 2022-04-14 | 11.52 | $12.87 | 120138 |
| 2022-04-13 | 12.09 | $12.41 | 99337 |
| 2022-04-12 | 12.41 | $12.19 | 206742 |
| 2022-04-11 | 12.60 | $11.50 | 234400 |
| 2022-04-08 | 12.37 | $12.00 | 101731 |
| 2022-04-07 | 12.49 | $12.12 | 211500 |
| 2022-04-06 | 12.62 | $12.00 | 226300 |
| 2022-04-05 | 12.88 | $12.50 | 180300 |
| 2022-04-04 | 13.43 | $12.61 | 228700 |
| 2022-04-01 | 14.02 | $12.85 | 179714 |
| 2022-03-31 | 14.69 | $12.51 | 312227 |
| 2022-03-30 | 15.40 | $13.26 | 78500 |
| 2022-03-29 | 15.56 | $13.48 | 390338 |
| 2022-03-28 | 15.88 | $13.65 | 234400 |
| 2022-03-25 | 15.95 | $14.34 | 255000 |
| 2022-03-24 | 15.71 | $14.18 | 257931 |
| 2022-03-23 | 15.58 | $13.72 | 249200 |
| 2022-03-22 | 15.66 | $12.95 | 250242 |
| 2022-03-21 | 16.34 | $13.10 | 371000 |
| 2022-03-18 | 16.76 | $12.87 | 347427 |
| 2022-03-17 | 17.37 | $13.22 | 221610 |
| 2022-03-16 | 18.02 | $12.09 | 173600 |
| 2022-03-15 | 18.38 | $11.82 | 400700 |
| 2022-03-14 | 18.68 | $12.19 | 420138 |
| 2022-03-11 | 19.11 | $12.41 | 196600 |
| 2022-03-10 | 20.05 | $12.72 | 145200 |
| 2022-03-09 | 20.80 | $12.70 | 396367 |
| 2022-03-08 | 21.59 | $13.16 | 600200 |
| 2022-03-07 | 22.40 | $12.94 | 530500 |
| 2022-03-04 | 23.12 | $13.42 | 223500 |
| 2022-03-03 | 24.05 | $13.26 | 205749 |
| 2022-03-02 | 25.30 | $13.33 | 348845 |
| 2022-03-01 | 26.29 | $13.25 | 335361 |
| 2022-02-28 | 27.36 | $13.39 | 359421 |
| 2022-02-25 | 28.60 | $13.00 | 177000 |
| 2022-02-24 | 29.86 | $12.76 | 186100 |
| 2022-02-23 | 31.18 | $12.97 | 304114 |
| 2022-02-22 | 32.54 | $12.29 | 348252 |
| 2022-02-18 | 33.83 | $12.01 | 760444 |
| 2022-02-17 | 34.86 | $11.57 | 1.4M |
| 2022-02-16 | 36.17 | $13.94 | 192300 |
| 2022-02-15 | 36.33 | $13.57 | 156529 |
| 2022-02-14 | 36.66 | $13.62 | 423609 |
| 2022-02-11 | 36.91 | $14.22 | 292565 |
| 2022-02-10 | 36.82 | $13.43 | 255500 |
| 2022-02-09 | 36.86 | $13.19 | 102728 |
| 2022-02-08 | 37.12 | $13.14 | 101135 |
| 2022-02-07 | 37.43 | $13.59 | 100619 |
| 2022-02-04 | 37.52 | $13.77 | 159000 |
| 2022-02-03 | 37.61 | $13.22 | 250000 |
| 2022-02-02 | 37.89 | $12.69 | 162739 |
| 2022-02-01 | 38.45 | $12.46 | 233600 |
| 2022-01-31 | 39.04 | $12.64 | 217600 |
| 2022-01-28 | 39.21 | $12.75 | 179600 |
| 2022-01-27 | 39.59 | $12.76 | 142800 |
| 2022-01-26 | 39.83 | $12.93 | 334644 |
| 2022-01-25 | 40.08 | $12.80 | 233434 |
| 2022-01-24 | 40.80 | $11.85 | 402597 |
| 2022-01-21 | 42.00 | $12.93 | 176182 |
| 2022-01-20 | 41.67 | $13.26 | 182254 |
| 2022-01-19 | 40.73 | $13.63 | 243876 |
| 2022-01-18 | 39.68 | $13.38 | 235861 |
| 2022-01-14 | 38.60 | $13.12 | 224042 |
| 2022-01-13 | 37.57 | $12.67 | 523012 |
| 2022-01-12 | 36.34 | $14.30 | 953749 |
| 2022-01-11 | 34.63 | $13.40 | 614855 |
| 2022-01-10 | 33.14 | $11.84 | 159303 |
| 2022-01-07 | 32.09 | $11.85 | 301242 |
| 2022-01-06 | 30.91 | $11.95 | 513319 |
| 2022-01-05 | 29.66 | $10.67 | 180900 |
| 2022-01-04 | 29.04 | $10.54 | 206620 |
| 2022-01-03 | 28.49 | $10.26 | 397316 |
| 2021-12-31 | 27.92 | $10.10 | 269946 |
| 2021-12-30 | 27.88 | $9.70 | 234651 |
| 2021-12-29 | 28.17 | $9.07 | 75700 |
| 2021-12-28 | 29.14 | $8.97 | 113500 |
| 2021-12-27 | 30.00 | $9.22 | 77936 |
| 2021-12-23 | 30.99 | $9.08 | 95518 |
| 2021-12-22 | 31.74 | $9.20 | 94207 |
| 2021-12-21 | 32.72 | $8.62 | 122110 |
| 2021-12-20 | 34.40 | $8.32 | 173446 |
| 2021-12-17 | 35.91 | $8.60 | 91218 |
| 2021-12-16 | 37.57 | $8.94 | 46411 |
| 2021-12-15 | 38.95 | $8.81 | 157600 |
| 2021-12-14 | 40.88 | $8.80 | 88230 |
| 2021-12-13 | 42.27 | $9.00 | 110724 |
| 2021-12-10 | 43.42 | $9.42 | 47833 |
| 2021-12-09 | 43.63 | $9.44 | 75537 |
| 2021-12-08 | 43.85 | $9.51 | 99440 |
| 2021-12-07 | 44.08 | $9.40 | 241000 |
| 2021-12-06 | 44.33 | $9.00 | 91728 |
| 2021-12-03 | 45.41 | $8.95 | 79500 |
| 2021-12-02 | 46.61 | $9.02 | 113926 |
| 2021-12-01 | 47.87 | $9.02 | 115438 |
| 2021-11-30 | 48.97 | $9.08 | 96448 |
| 2021-11-29 | 50.24 | $9.19 | 115123 |
| 2021-11-26 | 51.35 | $9.19 | 132147 |
| 2021-11-24 | 52.64 | $9.27 | 83416 |
| 2021-11-23 | 52.53 | $9.24 | 101460 |
| 2021-11-22 | 52.41 | $9.42 | 435004 |
| 2021-11-19 | 52.29 | $8.85 | 226600 |
| 2021-11-18 | 52.77 | $8.60 | 256636 |
| 2021-11-17 | 53.01 | $8.37 | 281500 |
| 2021-11-16 | 53.27 | $8.54 | 240900 |
| 2021-11-15 | 53.75 | $8.41 | 106209 |
| 2021-11-12 | 54.51 | $8.34 | 25800 |
| 2021-11-11 | 54.99 | $8.21 | 204700 |
| 2021-11-10 | 55.49 | $8.25 | 94009 |
| 2021-11-09 | 55.47 | $8.40 | 197100 |
| 2021-11-08 | 55.29 | $8.56 | 190105 |
| 2021-11-05 | 55.01 | $8.36 | 116840 |
| 2021-11-04 | 54.83 | $8.13 | 145513 |
| 2021-11-03 | 54.72 | $8.18 | 146815 |
| 2021-11-02 | 54.68 | $8.06 | 140219 |
| 2021-11-01 | 54.63 | $8.34 | 108200 |
| 2021-10-29 | 54.09 | $8.06 | 202416 |
| 2021-10-28 | 53.61 | $8.02 | 97400 |
| 2021-10-27 | 53.19 | $7.76 | 100500 |
| 2021-10-26 | 52.83 | $7.80 | 246714 |
| 2021-10-25 | 52.34 | $8.14 | 191139 |
| 2021-10-22 | 50.85 | $8.44 | 385519 |
| 2021-10-21 | 49.28 | $8.50 | 636844 |
| 2021-10-20 | 47.62 | $8.20 | 1.4M |
| 2021-10-19 | 45.94 | $7.16 | 552234 |
| 2021-10-18 | 44.72 | $6.43 | 139735 |
| 2021-10-15 | 44.23 | $6.22 | 40900 |
| 2021-10-14 | 44.08 | $6.20 | 59200 |
| 2021-10-13 | 43.91 | $6.20 | 23236 |
| 2021-10-12 | 43.76 | $6.08 | 48100 |
| 2021-10-11 | 43.59 | $6.20 | 48420 |
| 2021-10-08 | 42.86 | $6.29 | 82390 |
| 2021-10-07 | 42.15 | $6.18 | 108200 |
| 2021-10-06 | 41.54 | $6.24 | 50000 |
| 2021-10-05 | 40.73 | $6.39 | 113322 |
| 2021-10-04 | 39.52 | $6.20 | 156175 |
| 2021-10-01 | 38.53 | $5.92 | 143327 |
| 2021-09-30 | 37.80 | $5.73 | 204701 |
| 2021-09-29 | 37.38 | $5.60 | 128130 |
| 2021-09-28 | 37.03 | $5.55 | 137500 |
| 2021-09-27 | 36.89 | $5.45 | 94823 |
| 2021-09-24 | 36.90 | $5.36 | 62420 |
| 2021-09-23 | 37.11 | $5.39 | 92428 |
| 2021-09-22 | 37.33 | $5.32 | 42404 |
| 2021-09-21 | 37.66 | $5.26 | 35539 |
| 2021-09-20 | 38.14 | $5.27 | 104600 |
| 2021-09-17 | 38.65 | $5.29 | 27813 |
| 2021-09-16 | 38.81 | $5.35 | 84100 |
| 2021-09-15 | 38.94 | $5.29 | 71738 |
| 2021-09-14 | 39.08 | $5.19 | 46200 |
| 2021-09-13 | 39.46 | $5.25 | 32800 |
| 2021-09-10 | 39.70 | $5.25 | 32820 |
| 2021-09-09 | 39.94 | $5.28 | 26300 |
| 2021-09-08 | 40.28 | $5.17 | 41027 |
| 2021-09-07 | 40.57 | $5.30 | 44009 |
| 2021-09-03 | 40.70 | $5.36 | 35500 |
| 2021-09-02 | 40.47 | $5.36 | 35901 |
| 2021-09-01 | 40.27 | $5.25 | 21200 |
| 2021-08-31 | 40.15 | $5.23 | 61000 |
| 2021-08-30 | 40.03 | $5.26 | 40800 |
| 2021-08-27 | 39.74 | $5.32 | 20800 |
| 2021-08-26 | 39.43 | $5.19 | 21200 |
| 2021-08-25 | 39.17 | $5.27 | 13954 |
| 2021-08-24 | 38.62 | $5.35 | 78943 |
| 2021-08-23 | 38.04 | $5.24 | 42100 |
| 2021-08-20 | 37.43 | $5.27 | 45105 |
| 2021-08-19 | 36.87 | $5.29 | 215504 |
| 2021-08-18 | 36.28 | $5.11 | 80046 |
| 2021-08-17 | 35.85 | $5.22 | 70400 |
| 2021-08-16 | 35.41 | $5.26 | 46400 |
| 2021-08-13 | 34.75 | $5.32 | 90500 |
| 2021-08-12 | 33.87 | $5.38 | 32418 |
| 2021-08-11 | 32.83 | $5.40 | 127831 |
| 2021-08-10 | 31.73 | $5.19 | 47543 |
| 2021-08-09 | 30.73 | $5.18 | 48100 |
| 2021-08-06 | 29.69 | $5.25 | 29335 |
| 2021-08-05 | 28.41 | $5.25 | 98600 |
| 2021-08-04 | 27.08 | $5.18 | 46842 |
| 2021-08-03 | 25.56 | $5.35 | 234900 |
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