Is QuinStreet, Inc. (QNST) a Buy, Sell, or Hold?
Enter your email address below for free access to our QuinStreet, Inc. (QNST) research center and poll results.
NASDAQ : QNST
QuinStreet, Inc. — Technical Indicators
$21.08 USD
$5.86 (38.5%)
- Volume
- 4.9M
- Average Volume
- 1.03M
- Market Capitalization
- $1.21B
- P/E Ratio
- 8.40
- Dividend Yield
- 0.00%
- Price Target
- $21.00
- Year High
- $21.28
- Year Low
- $10.29
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.22
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
16.39
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.34
Average
14.59
Maximum
23.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.39 | $21.08 | 4.9M |
| 2026-08-06 | 16.17 | $15.22 | 651023 |
| 2026-08-05 | 16.25 | $15.47 | 511600 |
| 2026-08-04 | 16.30 | $15.63 | 635100 |
| 2026-08-03 | 16.33 | $15.61 | 418635 |
| 2026-07-31 | 16.37 | $15.50 | 420000 |
| 2026-07-30 | 16.38 | $15.50 | 540326 |
| 2026-07-29 | 16.37 | $16.13 | 671119 |
| 2026-07-28 | 16.30 | $15.94 | 584828 |
| 2026-07-27 | 16.23 | $15.54 | 1.0M |
| 2026-07-24 | 16.16 | $15.15 | 676100 |
| 2026-07-23 | 16.07 | $14.98 | 913700 |
| 2026-07-22 | 15.98 | $15.63 | 853600 |
| 2026-07-21 | 15.86 | $16.24 | 800117 |
| 2026-07-20 | 15.70 | $17.12 | 667423 |
| 2026-07-17 | 15.49 | $16.78 | 814937 |
| 2026-07-16 | 15.29 | $17.31 | 693800 |
| 2026-07-15 | 15.08 | $17.55 | 674478 |
| 2026-07-14 | 14.82 | $17.72 | 629406 |
| 2026-07-13 | 14.55 | $17.61 | 636234 |
| 2026-07-10 | 14.28 | $16.79 | 558137 |
| 2026-07-09 | 14.06 | $16.84 | 645200 |
| 2026-07-08 | 13.82 | $16.34 | 572300 |
| 2026-07-07 | 13.59 | $16.27 | 749600 |
| 2026-07-06 | 13.38 | $16.39 | 605200 |
| 2026-07-02 | 13.15 | $15.82 | 653316 |
| 2026-07-01 | 12.93 | $15.32 | 770223 |
| 2026-06-30 | 12.77 | $14.65 | 507511 |
| 2026-06-29 | 12.67 | $14.55 | 1.1M |
| 2026-06-26 | 12.57 | $14.14 | 1.8M |
| 2026-06-25 | 12.48 | $13.32 | 585700 |
| 2026-06-24 | 12.43 | $13.26 | 483200 |
| 2026-06-23 | 12.38 | $13.16 | 453600 |
| 2026-06-22 | 12.33 | $12.99 | 643453 |
| 2026-06-18 | 12.29 | $13.06 | 891100 |
| 2026-06-17 | 12.23 | $12.77 | 662130 |
| 2026-06-16 | 12.16 | $12.95 | 728800 |
| 2026-06-15 | 12.08 | $12.46 | 573032 |
| 2026-06-12 | 12.02 | $12.34 | 491000 |
| 2026-06-11 | 11.96 | $12.19 | 710205 |
| 2026-06-10 | 11.93 | $12.31 | 614837 |
| 2026-06-09 | 11.91 | $12.08 | 608800 |
| 2026-06-08 | 11.95 | $11.86 | 575034 |
| 2026-06-05 | 12.01 | $11.95 | 702000 |
| 2026-06-04 | 12.08 | $11.86 | 568100 |
| 2026-06-03 | 12.14 | $11.39 | 673100 |
| 2026-06-02 | 12.26 | $12.14 | 645248 |
| 2026-06-01 | 12.29 | $12.61 | 929400 |
| 2026-05-29 | 12.32 | $12.52 | 1.1M |
| 2026-05-28 | 12.33 | $12.43 | 745406 |
| 2026-05-27 | 12.35 | $12.28 | 933700 |
| 2026-05-26 | 12.40 | $12.21 | 826296 |
| 2026-05-22 | 12.45 | $12.29 | 1.0M |
| 2026-05-21 | 12.49 | $12.00 | 1.1M |
| 2026-05-20 | 12.52 | $11.99 | 1.2M |
| 2026-05-19 | 12.58 | $11.34 | 647837 |
| 2026-05-18 | 12.67 | $11.38 | 866930 |
| 2026-05-15 | 12.75 | $11.28 | 1.3M |
| 2026-05-14 | 12.82 | $11.15 | 1.4M |
| 2026-05-13 | 12.90 | $11.55 | 1.7M |
| 2026-05-12 | 12.94 | $11.94 | 1.1M |
| 2026-05-11 | 12.95 | $12.74 | 940400 |
| 2026-05-08 | 12.91 | $13.21 | 1.6M |
| 2026-05-07 | 12.85 | $13.36 | 848968 |
| 2026-05-06 | 12.79 | $13.02 | 719647 |
| 2026-05-05 | 12.75 | $13.83 | 1.5M |
| 2026-05-04 | 12.67 | $12.74 | 735300 |
| 2026-05-01 | 12.64 | $13.04 | 716138 |
| 2026-04-30 | 12.59 | $12.76 | 627700 |
| 2026-04-29 | 12.56 | $12.96 | 447100 |
| 2026-04-28 | 12.51 | $13.26 | 521400 |
| 2026-04-27 | 12.45 | $13.16 | 512600 |
| 2026-04-24 | 12.39 | $13.03 | 659242 |
| 2026-04-23 | 12.34 | $12.57 | 895600 |
| 2026-04-22 | 12.33 | $13.25 | 571200 |
| 2026-04-21 | 12.26 | $13.08 | 699422 |
| 2026-04-20 | 12.21 | $13.08 | 693723 |
| 2026-04-17 | 12.13 | $12.75 | 831100 |
| 2026-04-16 | 12.10 | $12.60 | 1.1M |
| 2026-04-15 | 12.06 | $12.40 | 641100 |
| 2026-04-14 | 12.05 | $12.17 | 601500 |
| 2026-04-13 | 12.04 | $11.99 | 643700 |
| 2026-04-10 | 12.06 | $11.98 | 509302 |
| 2026-04-09 | 12.07 | $12.08 | 634832 |
| 2026-04-08 | 12.06 | $12.35 | 612600 |
| 2026-04-07 | 12.02 | $12.19 | 516581 |
| 2026-04-06 | 12.01 | $12.11 | 312510 |
| 2026-04-02 | 12.02 | $12.10 | 447802 |
| 2026-04-01 | 12.04 | $11.99 | 618238 |
| 2026-03-31 | 12.03 | $12.01 | 678900 |
| 2026-03-30 | 12.02 | $12.19 | 674242 |
| 2026-03-27 | 11.99 | $11.84 | 697200 |
| 2026-03-26 | 11.98 | $12.11 | 593840 |
| 2026-03-25 | 11.96 | $12.30 | 913000 |
| 2026-03-24 | 11.90 | $11.92 | 542400 |
| 2026-03-23 | 11.86 | $12.03 | 659285 |
| 2026-03-20 | 11.81 | $11.57 | 1.5M |
| 2026-03-19 | 11.81 | $12.01 | 632700 |
| 2026-03-18 | 11.78 | $11.95 | 658800 |
| 2026-03-17 | 11.75 | $12.15 | 930627 |
| 2026-03-16 | 11.70 | $11.93 | 903200 |
| 2026-03-13 | 11.67 | $12.44 | 1.1M |
| 2026-03-12 | 11.57 | $12.18 | 1.3M |
| 2026-03-11 | 11.50 | $11.83 | 552041 |
| 2026-03-10 | 11.50 | $11.63 | 788600 |
| 2026-03-09 | 11.51 | $11.96 | 750442 |
| 2026-03-06 | 11.53 | $12.18 | 716636 |
| 2026-03-05 | 11.47 | $12.52 | 852054 |
| 2026-03-04 | 11.42 | $11.88 | 685000 |
| 2026-03-03 | 11.40 | $11.73 | 777218 |
| 2026-03-02 | 11.48 | $11.57 | 554545 |
| 2026-02-27 | 11.57 | $11.72 | 890807 |
| 2026-02-26 | 11.65 | $11.60 | 756533 |
| 2026-02-25 | 11.77 | $11.28 | 800418 |
| 2026-02-24 | 11.92 | $11.03 | 595825 |
| 2026-02-23 | 12.08 | $11.00 | 1.3M |
| 2026-02-20 | 12.25 | $11.52 | 774100 |
| 2026-02-19 | 12.43 | $11.50 | 1.1M |
| 2026-02-18 | 12.59 | $11.39 | 925009 |
| 2026-02-17 | 12.75 | $11.10 | 1.1M |
| 2026-02-13 | 12.92 | $11.25 | 1.5M |
| 2026-02-12 | 13.09 | $10.56 | 1.4M |
| 2026-02-11 | 13.28 | $10.74 | 1.4M |
| 2026-02-10 | 13.49 | $11.74 | 842456 |
| 2026-02-09 | 13.66 | $11.98 | 1.3M |
| 2026-02-06 | 13.83 | $12.24 | 2.5M |
| 2026-02-05 | 13.98 | $11.06 | 1.7M |
| 2026-02-04 | 14.19 | $11.53 | 1.3M |
| 2026-02-03 | 14.37 | $11.44 | 1.3M |
| 2026-02-02 | 14.53 | $13.34 | 918006 |
| 2026-01-30 | 14.57 | $13.29 | 769300 |
| 2026-01-29 | 14.62 | $13.50 | 481936 |
| 2026-01-28 | 14.67 | $13.99 | 490018 |
| 2026-01-27 | 14.69 | $14.22 | 838100 |
| 2026-01-26 | 14.70 | $14.20 | 562400 |
| 2026-01-23 | 14.72 | $14.41 | 381574 |
| 2026-01-22 | 14.73 | $15.13 | 944905 |
| 2026-01-21 | 14.70 | $14.68 | 846209 |
| 2026-01-20 | 14.69 | $14.52 | 489141 |
| 2026-01-16 | 14.71 | $14.60 | 418013 |
| 2026-01-15 | 14.72 | $14.59 | 459841 |
| 2026-01-14 | 14.72 | $14.45 | 586200 |
| 2026-01-13 | 14.72 | $14.96 | 518028 |
| 2026-01-12 | 14.70 | $15.08 | 325944 |
| 2026-01-09 | 14.67 | $15.28 | 386300 |
| 2026-01-08 | 14.64 | $15.33 | 504300 |
| 2026-01-07 | 14.60 | $15.19 | 683632 |
| 2026-01-06 | 14.56 | $15.28 | 708432 |
| 2026-01-05 | 14.52 | $14.57 | 679146 |
| 2026-01-02 | 14.53 | $14.08 | 693663 |
| 2025-12-31 | 14.58 | $14.37 | 277900 |
| 2025-12-30 | 14.55 | $14.38 | 244200 |
| 2025-12-29 | 14.53 | $14.43 | 361700 |
| 2025-12-26 | 14.51 | $14.43 | 311120 |
| 2025-12-24 | 14.49 | $14.65 | 195443 |
| 2025-12-23 | 14.46 | $14.50 | 574530 |
| 2025-12-22 | 14.41 | $14.68 | 698018 |
| 2025-12-19 | 14.36 | $14.46 | 1.2M |
| 2025-12-18 | 14.29 | $14.86 | 437755 |
| 2025-12-17 | 14.21 | $14.75 | 387400 |
| 2025-12-16 | 14.14 | $14.62 | 640400 |
| 2025-12-15 | 14.08 | $14.48 | 595526 |
| 2025-12-12 | 14.05 | $14.50 | 688700 |
| 2025-12-11 | 14.04 | $14.55 | 405905 |
| 2025-12-10 | 14.02 | $14.60 | 544500 |
| 2025-12-09 | 14.01 | $14.61 | 573800 |
| 2025-12-08 | 14.00 | $14.31 | 434300 |
| 2025-12-05 | 13.97 | $14.47 | 640600 |
| 2025-12-04 | 13.94 | $14.84 | 728514 |
| 2025-12-03 | 13.94 | $15.16 | 1.4M |
| 2025-12-02 | 13.94 | $13.81 | 456800 |
| 2025-12-01 | 14.00 | $13.94 | 380825 |
| 2025-11-28 | 14.04 | $13.96 | 172306 |
| 2025-11-26 | 14.07 | $13.99 | 539000 |
| 2025-11-25 | 14.07 | $14.07 | 827100 |
| 2025-11-24 | 14.08 | $13.58 | 634939 |
| 2025-11-21 | 14.14 | $13.63 | 639830 |
| 2025-11-20 | 14.20 | $13.05 | 557500 |
| 2025-11-19 | 14.30 | $13.18 | 528103 |
| 2025-11-18 | 14.38 | $13.50 | 471100 |
| 2025-11-17 | 14.44 | $13.44 | 432006 |
| 2025-11-14 | 14.49 | $13.85 | 491432 |
| 2025-11-13 | 14.51 | $14.17 | 524820 |
| 2025-11-12 | 14.51 | $14.24 | 520883 |
| 2025-11-11 | 14.52 | $14.32 | 841320 |
| 2025-11-10 | 14.52 | $14.42 | 601021 |
| 2025-11-07 | 14.49 | $13.78 | 1.2M |
| 2025-11-06 | 14.50 | $13.87 | 866025 |
| 2025-11-05 | 14.55 | $14.90 | 368200 |
| 2025-11-04 | 14.56 | $15.04 | 688300 |
| 2025-11-03 | 14.56 | $15.04 | 556700 |
| 2025-10-31 | 14.58 | $14.79 | 446700 |
| 2025-10-30 | 14.60 | $14.59 | 743235 |
| 2025-10-29 | 14.64 | $13.87 | 428000 |
| 2025-10-28 | 14.72 | $14.26 | 435000 |
| 2025-10-27 | 14.78 | $14.79 | 440809 |
| 2025-10-24 | 14.82 | $14.99 | 369435 |
| 2025-10-23 | 14.88 | $14.86 | 586239 |
| 2025-10-22 | 14.95 | $14.85 | 1.1M |
| 2025-10-21 | 15.03 | $14.79 | 508600 |
| 2025-10-20 | 15.09 | $14.46 | 387425 |
| 2025-10-17 | 15.21 | $14.20 | 475832 |
| 2025-10-16 | 15.33 | $14.04 | 421740 |
| 2025-10-15 | 15.48 | $14.53 | 505227 |
| 2025-10-14 | 15.58 | $14.40 | 741209 |
| 2025-10-13 | 15.67 | $13.78 | 647706 |
| 2025-10-10 | 15.79 | $13.87 | 574300 |
| 2025-10-09 | 15.90 | $15.00 | 629827 |
| 2025-10-08 | 15.97 | $15.13 | 420904 |
| 2025-10-07 | 16.00 | $15.01 | 666300 |
| 2025-10-06 | 16.06 | $15.39 | 592734 |
| 2025-10-03 | 16.10 | $15.27 | 537705 |
| 2025-10-02 | 16.14 | $15.37 | 442900 |
| 2025-10-01 | 16.16 | $15.46 | 528441 |
| 2025-09-30 | 16.14 | $15.47 | 559500 |
| 2025-09-29 | 16.14 | $15.62 | 474247 |
| 2025-09-26 | 16.15 | $16.17 | 494042 |
| 2025-09-25 | 16.12 | $16.23 | 301500 |
| 2025-09-24 | 16.08 | $16.31 | 379100 |
| 2025-09-23 | 16.05 | $16.17 | 353234 |
| 2025-09-22 | 16.02 | $16.77 | 431107 |
| 2025-09-19 | 15.96 | $16.69 | 1.2M |
| 2025-09-18 | 15.88 | $17.03 | 473849 |
| 2025-09-17 | 15.79 | $16.42 | 415900 |
| 2025-09-16 | 15.71 | $16.26 | 458543 |
| 2025-09-15 | 15.63 | $16.18 | 375000 |
| 2025-09-12 | 15.56 | $16.13 | 354345 |
| 2025-09-11 | 15.50 | $16.28 | 417700 |
| 2025-09-10 | 15.45 | $15.82 | 436343 |
| 2025-09-09 | 15.39 | $16.18 | 463925 |
| 2025-09-08 | 15.31 | $16.23 | 409600 |
| 2025-09-05 | 15.26 | $15.95 | 437306 |
| 2025-09-04 | 15.27 | $15.78 | 582233 |
| 2025-09-03 | 15.32 | $15.17 | 1.2M |
| 2025-09-02 | 15.38 | $15.47 | 643737 |
| 2025-08-29 | 15.47 | $15.68 | 1.1M |
| 2025-08-28 | 15.49 | $15.58 | 596600 |
| 2025-08-27 | 15.54 | $15.57 | 331600 |
| 2025-08-26 | 15.57 | $15.69 | 391317 |
| 2025-08-25 | 15.59 | $15.56 | 547303 |
| 2025-08-22 | 15.65 | $15.57 | 565521 |
| 2025-08-21 | 15.70 | $15.07 | 498703 |
| 2025-08-20 | 15.77 | $15.13 | 475900 |
| 2025-08-19 | 15.83 | $14.87 | 543100 |
| 2025-08-18 | 15.88 | $14.74 | 519400 |
| 2025-08-15 | 15.91 | $14.74 | 717500 |
| 2025-08-14 | 15.94 | $14.94 | 508214 |
| 2025-08-13 | 15.97 | $15.30 | 721102 |
| 2025-08-12 | 15.98 | $14.62 | 919200 |
| 2025-08-11 | 16.03 | $14.51 | 1.0M |
| 2025-08-08 | 16.08 | $15.19 | 897300 |
| 2025-08-07 | 16.09 | $16.20 | 537845 |
| 2025-08-06 | 16.06 | $16.88 | 626328 |
| 2025-08-05 | 16.02 | $16.36 | 735000 |
| 2025-08-04 | 16.01 | $17.12 | 473000 |
| 2025-08-01 | 15.96 | $16.25 | 527000 |
| 2025-07-31 | 15.97 | $16.41 | 466538 |
| 2025-07-30 | 15.97 | $16.21 | 355918 |
| 2025-07-29 | 15.98 | $16.20 | 348600 |
| 2025-07-28 | 15.97 | $16.65 | 409629 |
| 2025-07-25 | 15.93 | $16.62 | 372540 |
| 2025-07-24 | 15.87 | $16.51 | 713348 |
| 2025-07-23 | 15.82 | $16.32 | 577359 |
| 2025-07-22 | 15.79 | $15.80 | 556800 |
| 2025-07-21 | 15.78 | $15.38 | 557006 |
| 2025-07-18 | 15.77 | $15.27 | 638900 |
| 2025-07-17 | 15.76 | $15.55 | 409044 |
| 2025-07-16 | 15.74 | $15.64 | 592800 |
| 2025-07-15 | 15.72 | $15.48 | 537000 |
| 2025-07-14 | 15.70 | $15.56 | 701844 |
| 2025-07-11 | 15.70 | $15.36 | 468517 |
| 2025-07-10 | 15.72 | $15.66 | 610600 |
| 2025-07-09 | 15.73 | $16.10 | 762100 |
| 2025-07-08 | 15.73 | $16.19 | 329802 |
| 2025-07-07 | 15.72 | $16.00 | 392564 |
| 2025-07-03 | 15.70 | $16.54 | 248300 |
| 2025-07-02 | 15.65 | $16.34 | 413000 |
| 2025-07-01 | 15.62 | $16.34 | 664757 |
| 2025-06-30 | 15.56 | $16.10 | 466408 |
| 2025-06-27 | 15.52 | $15.74 | 670115 |
| 2025-06-26 | 15.51 | $15.55 | 357204 |
| 2025-06-25 | 15.50 | $15.45 | 363715 |
| 2025-06-24 | 15.49 | $15.75 | 386900 |
| 2025-06-23 | 15.44 | $15.51 | 345106 |
| 2025-06-20 | 15.43 | $15.26 | 925100 |
| 2025-06-18 | 15.43 | $15.12 | 553115 |
| 2025-06-17 | 15.45 | $15.19 | 425614 |
| 2025-06-16 | 15.46 | $15.15 | 458111 |
| 2025-06-13 | 15.47 | $15.10 | 370406 |
| 2025-06-12 | 15.50 | $15.51 | 310423 |
| 2025-06-11 | 15.52 | $15.86 | 358936 |
| 2025-06-10 | 15.55 | $15.87 | 455333 |
| 2025-06-09 | 15.54 | $16.05 | 416900 |
| 2025-06-06 | 15.48 | $16.06 | 490612 |
| 2025-06-05 | 15.46 | $15.60 | 356400 |
| 2025-06-04 | 15.59 | $15.54 | 475311 |
| 2025-06-03 | 15.70 | $15.56 | 870800 |
| 2025-06-02 | 15.85 | $15.16 | 779000 |
| 2025-05-30 | 16.04 | $15.27 | 586731 |
| 2025-05-29 | 16.21 | $15.58 | 383900 |
| 2025-05-28 | 16.31 | $15.35 | 375215 |
| 2025-05-27 | 16.43 | $15.23 | 713600 |
| 2025-05-23 | 16.54 | $14.92 | 442900 |
| 2025-05-22 | 16.67 | $15.26 | 1.1M |
| 2025-05-21 | 16.77 | $15.16 | 977000 |
| 2025-05-20 | 16.86 | $15.63 | 757500 |
| 2025-05-19 | 16.90 | $15.40 | 929300 |
| 2025-05-16 | 16.93 | $15.35 | 677107 |
| 2025-05-15 | 16.96 | $15.71 | 532500 |
| 2025-05-14 | 16.96 | $15.88 | 573000 |
| 2025-05-13 | 16.95 | $16.38 | 1.1M |
| 2025-05-12 | 16.89 | $15.68 | 2.1M |
| 2025-05-09 | 16.87 | $14.86 | 2.0M |
| 2025-05-08 | 16.89 | $15.64 | 3.2M |
| 2025-05-07 | 16.91 | $18.28 | 1.2M |
| 2025-05-06 | 16.73 | $17.74 | 682931 |
| 2025-05-05 | 16.61 | $18.49 | 984127 |
| 2025-05-02 | 16.46 | $18.96 | 526900 |
| 2025-05-01 | 16.33 | $18.71 | 893314 |
| 2025-04-30 | 16.29 | $17.52 | 440300 |
| 2025-04-29 | 16.32 | $17.77 | 473500 |
| 2025-04-28 | 16.32 | $17.38 | 377000 |
| 2025-04-25 | 16.35 | $17.57 | 244005 |
| 2025-04-24 | 16.40 | $17.28 | 268848 |
| 2025-04-23 | 16.48 | $16.89 | 648500 |
| 2025-04-22 | 16.60 | $16.59 | 500000 |
| 2025-04-21 | 16.73 | $15.88 | 447513 |
| 2025-04-17 | 16.87 | $16.07 | 380400 |
| 2025-04-16 | 16.98 | $15.66 | 615900 |
| 2025-04-15 | 17.10 | $15.62 | 372800 |
| 2025-04-14 | 17.21 | $15.28 | 432122 |
| 2025-04-11 | 17.35 | $15.21 | 648840 |
| 2025-04-10 | 17.47 | $15.29 | 846500 |
| 2025-04-09 | 17.57 | $15.97 | 1.3M |
| 2025-04-08 | 17.64 | $14.71 | 972400 |
| 2025-04-07 | 17.77 | $15.30 | 1.1M |
| 2025-04-04 | 17.86 | $15.55 | 851700 |
| 2025-04-03 | 17.99 | $16.34 | 840413 |
| 2025-04-02 | 18.11 | $17.99 | 664619 |
| 2025-04-01 | 18.14 | $18.00 | 391808 |
| 2025-03-31 | 18.17 | $17.84 | 1.1M |
| 2025-03-28 | 18.22 | $17.92 | 309900 |
| 2025-03-27 | 18.31 | $18.68 | 301300 |
| 2025-03-26 | 18.34 | $18.75 | 361600 |
| 2025-03-25 | 18.38 | $19.35 | 430028 |
| 2025-03-24 | 18.41 | $19.25 | 374200 |
| 2025-03-21 | 18.44 | $18.58 | 736900 |
| 2025-03-20 | 18.51 | $18.26 | 248445 |
| 2025-03-19 | 18.65 | $18.16 | 351421 |
| 2025-03-18 | 18.87 | $17.67 | 398630 |
| 2025-03-17 | 19.14 | $18.10 | 391600 |
| 2025-03-14 | 19.36 | $17.76 | 617500 |
| 2025-03-13 | 19.63 | $17.19 | 371747 |
| 2025-03-12 | 19.92 | $17.35 | 906723 |
| 2025-03-11 | 20.21 | $17.37 | 542300 |
| 2025-03-10 | 20.49 | $17.00 | 624849 |
| 2025-03-07 | 20.85 | $18.31 | 408000 |
| 2025-03-06 | 21.19 | $18.57 | 573680 |
| 2025-03-05 | 21.51 | $18.61 | 555000 |
| 2025-03-04 | 21.82 | $18.72 | 657105 |
| 2025-03-03 | 22.07 | $18.85 | 622000 |
| 2025-02-28 | 22.31 | $19.58 | 542300 |
| 2025-02-27 | 22.55 | $19.30 | 291125 |
| 2025-02-26 | 22.77 | $19.59 | 502317 |
| 2025-02-25 | 22.98 | $19.90 | 825800 |
| 2025-02-24 | 23.17 | $19.85 | 374842 |
| 2025-02-21 | 23.25 | $20.11 | 475800 |
| 2025-02-20 | 23.34 | $21.05 | 554000 |
| 2025-02-19 | 23.40 | $22.60 | 701524 |
| 2025-02-18 | 23.41 | $22.91 | 610500 |
| 2025-02-14 | 23.39 | $22.64 | 615900 |
| 2025-02-13 | 23.37 | $23.08 | 429239 |
| 2025-02-12 | 23.32 | $22.96 | 557900 |
| 2025-02-11 | 23.24 | $23.18 | 617800 |
| 2025-02-10 | 23.15 | $23.05 | 996067 |
| 2025-02-07 | 23.07 | $24.10 | 1.7M |
| 2025-02-06 | 22.98 | $25.17 | 701503 |
| 2025-02-05 | 22.83 | $25.00 | 537259 |
| 2025-02-04 | 22.73 | $24.77 | 362200 |
| 2025-02-03 | 22.67 | $23.71 | 791801 |
| 2025-01-31 | 22.65 | $23.66 | 477100 |
| 2025-01-30 | 22.62 | $24.44 | 523700 |
| 2025-01-29 | 22.57 | $23.65 | 506992 |
| 2025-01-28 | 22.58 | $23.82 | 1.1M |
| 2025-01-27 | 22.63 | $23.56 | 804762 |
| 2025-01-24 | 22.62 | $21.59 | 369215 |
| 2025-01-23 | 22.61 | $21.92 | 354300 |
| 2025-01-22 | 22.59 | $22.12 | 370102 |
| 2025-01-21 | 22.55 | $22.86 | 284571 |
| 2025-01-17 | 22.47 | $22.50 | 295147 |
| 2025-01-16 | 22.45 | $22.23 | 383500 |
| 2025-01-15 | 22.46 | $22.01 | 423422 |
| 2025-01-14 | 22.46 | $21.43 | 195600 |
| 2025-01-13 | 22.48 | $21.46 | 286700 |
| 2025-01-10 | 22.50 | $21.35 | 378300 |
| 2025-01-08 | 22.53 | $22.25 | 325844 |
| 2025-01-07 | 22.51 | $22.33 | 432300 |
| 2025-01-06 | 22.50 | $22.89 | 336401 |
| 2025-01-03 | 22.46 | $23.55 | 377405 |
| 2025-01-02 | 22.41 | $23.36 | 303028 |
| 2024-12-31 | 22.35 | $23.07 | 975400 |
| 2024-12-30 | 22.36 | $23.48 | 299700 |
| 2024-12-27 | 22.32 | $23.85 | 473300 |
| 2024-12-26 | 22.27 | $24.70 | 837400 |
| 2024-12-24 | 22.17 | $23.45 | 530800 |
| 2024-12-23 | 22.13 | $21.48 | 318300 |
| 2024-12-20 | 22.20 | $21.44 | 1.8M |
| 2024-12-19 | 22.25 | $21.30 | 321504 |
| 2024-12-18 | 22.27 | $21.17 | 419800 |
| 2024-12-17 | 22.27 | $22.25 | 228400 |
| 2024-12-16 | 22.19 | $22.33 | 239244 |
| 2024-12-13 | 22.08 | $22.11 | 413600 |
| 2024-12-12 | 22.02 | $21.80 | 208428 |
| 2024-12-11 | 22.01 | $21.92 | 269124 |
| 2024-12-10 | 22.01 | $21.81 | 253200 |
| 2024-12-09 | 22.09 | $21.84 | 371549 |
| 2024-12-06 | 22.12 | $22.14 | 327922 |
| 2024-12-05 | 22.13 | $22.19 | 365929 |
| 2024-12-04 | 22.16 | $22.46 | 335839 |
| 2024-12-03 | 22.11 | $22.26 | 523700 |
| 2024-12-02 | 22.00 | $23.14 | 599724 |
| 2024-11-29 | 21.84 | $22.78 | 201000 |
| 2024-11-27 | 21.75 | $22.78 | 299700 |
| 2024-11-26 | 21.69 | $22.79 | 296400 |
| 2024-11-25 | 21.51 | $22.54 | 592154 |
| 2024-11-22 | 21.32 | $22.91 | 395700 |
| 2024-11-21 | 21.11 | $22.47 | 466507 |
| 2024-11-20 | 20.90 | $21.75 | 561253 |
| 2024-11-19 | 20.73 | $21.13 | 387900 |
| 2024-11-18 | 20.60 | $20.56 | 263549 |
| 2024-11-15 | 20.52 | $20.31 | 553614 |
| 2024-11-14 | 20.46 | $20.82 | 458508 |
| 2024-11-13 | 20.38 | $21.54 | 438770 |
| 2024-11-12 | 20.28 | $21.99 | 497455 |
| 2024-11-11 | 20.16 | $23.42 | 568994 |
| 2024-11-08 | 19.95 | $22.50 | 604600 |
| 2024-11-07 | 19.79 | $22.28 | 634140 |
| 2024-11-06 | 19.62 | $22.85 | 810749 |
| 2024-11-05 | 19.41 | $21.32 | 3.1M |
| 2024-11-04 | 19.27 | $20.20 | 492934 |
| 2024-11-01 | 19.19 | $19.91 | 590640 |
| 2024-10-31 | 19.15 | $21.00 | 563100 |
| 2024-10-30 | 19.04 | $21.43 | 723159 |
| 2024-10-29 | 18.94 | $19.26 | 222800 |
| 2024-10-28 | 18.92 | $18.83 | 213500 |
| 2024-10-25 | 18.93 | $18.57 | 214738 |
| 2024-10-24 | 18.95 | $18.29 | 208535 |
| 2024-10-23 | 18.97 | $18.36 | 210000 |
| 2024-10-22 | 19.04 | $18.61 | 236700 |
| 2024-10-21 | 19.10 | $18.90 | 233542 |
| 2024-10-18 | 19.13 | $19.20 | 206100 |
| 2024-10-17 | 19.17 | $19.23 | 286101 |
| 2024-10-16 | 19.22 | $19.43 | 214937 |
| 2024-10-15 | 19.24 | $19.60 | 215835 |
| 2024-10-14 | 19.25 | $19.15 | 176542 |
| 2024-10-11 | 19.26 | $19.38 | 242000 |
| 2024-10-10 | 19.25 | $18.81 | 335001 |
| 2024-10-09 | 19.25 | $18.62 | 196700 |
| 2024-10-08 | 19.26 | $18.54 | 183500 |
| 2024-10-07 | 19.25 | $18.72 | 217500 |
| 2024-10-04 | 19.32 | $19.13 | 243126 |
| 2024-10-03 | 19.29 | $18.67 | 227629 |
| 2024-10-02 | 19.31 | $19.47 | 556900 |
| 2024-10-01 | 19.29 | $18.80 | 308122 |
| 2024-09-30 | 19.27 | $19.13 | 481106 |
| 2024-09-27 | 19.27 | $19.00 | 415905 |
| 2024-09-26 | 19.27 | $18.64 | 869390 |
| 2024-09-25 | 19.29 | $19.76 | 1.2M |
| 2024-09-24 | 19.28 | $19.77 | 246007 |
| 2024-09-23 | 19.22 | $19.57 | 209700 |
| 2024-09-20 | 19.14 | $19.96 | 969122 |
| 2024-09-19 | 19.00 | $20.17 | 346818 |
| 2024-09-18 | 18.86 | $19.91 | 350625 |
| 2024-09-17 | 18.73 | $19.74 | 323716 |
| 2024-09-16 | 18.61 | $19.39 | 268023 |
| 2024-09-13 | 18.50 | $19.18 | 366539 |
| 2024-09-12 | 18.41 | $18.91 | 235543 |
| 2024-09-11 | 18.32 | $18.66 | 235300 |
| 2024-09-10 | 18.22 | $18.44 | 497153 |
| 2024-09-09 | 18.16 | $20.00 | 814602 |
| 2024-09-06 | 18.01 | $18.61 | 327200 |
| 2024-09-05 | 18.01 | $19.13 | 315800 |
| 2024-09-04 | 17.97 | $18.95 | 259500 |
| 2024-09-03 | 17.97 | $18.55 | 298500 |
| 2024-08-30 | 17.92 | $19.11 | 459800 |
| 2024-08-29 | 17.90 | $19.00 | 274506 |
| 2024-08-28 | 17.90 | $18.89 | 271123 |
| 2024-08-27 | 17.89 | $19.64 | 768514 |
| 2024-08-26 | 17.84 | $18.63 | 327000 |
| 2024-08-23 | 17.85 | $17.96 | 235318 |
| 2024-08-22 | 17.89 | $17.09 | 323900 |
| 2024-08-21 | 17.96 | $17.45 | 254200 |
| 2024-08-20 | 18.01 | $17.28 | 360000 |
| 2024-08-19 | 18.09 | $17.40 | 601633 |
| 2024-08-16 | 18.19 | $17.05 | 345800 |
| 2024-08-15 | 18.26 | $17.50 | 576300 |
| 2024-08-14 | 18.30 | $17.01 | 542103 |
| 2024-08-13 | 18.35 | $16.80 | 476731 |
| 2024-08-12 | 18.42 | $17.11 | 629000 |
| 2024-08-09 | 18.42 | $17.07 | 989248 |
| 2024-08-08 | 18.37 | $18.57 | 738556 |
| 2024-08-07 | 18.23 | $18.36 | 512200 |
| 2024-08-06 | 18.09 | $18.83 | 533248 |
| 2024-08-05 | 17.95 | $17.55 | 634000 |
| 2024-08-02 | 17.88 | $18.72 | 359125 |
| 2024-08-01 | 17.75 | $19.08 | 918100 |
| 2024-07-31 | 17.61 | $18.70 | 353000 |
| 2024-07-30 | 17.48 | $18.69 | 289630 |
| 2024-07-29 | 17.35 | $18.72 | 185100 |
| 2024-07-26 | 17.24 | $18.89 | 311209 |
| 2024-07-25 | 17.06 | $18.35 | 280133 |
| 2024-07-24 | 16.92 | $18.45 | 332700 |
| 2024-07-23 | 16.78 | $18.92 | 429000 |
| 2024-07-22 | 16.62 | $19.35 | 579708 |
| 2024-07-19 | 16.45 | $18.50 | 550452 |
| 2024-07-18 | 16.32 | $18.33 | 341729 |
| 2024-07-17 | 16.22 | $17.95 | 593691 |
| 2024-07-16 | 16.10 | $18.29 | 451317 |
| 2024-07-15 | 15.99 | $17.03 | 345501 |
| 2024-07-12 | 15.94 | $16.03 | 332072 |
| 2024-07-11 | 15.98 | $15.94 | 403054 |
| 2024-07-10 | 16.02 | $15.41 | 319226 |
| 2024-07-09 | 16.10 | $16.01 | 348662 |
| 2024-07-08 | 16.15 | $16.29 | 175396 |
| 2024-07-05 | 16.20 | $16.09 | 174168 |
| 2024-07-03 | 16.26 | $16.33 | 123398 |
| 2024-07-02 | 16.30 | $16.05 | 281057 |
| 2024-07-01 | 16.35 | $15.97 | 363935 |
| 2024-06-28 | 16.43 | $16.59 | 960539 |
| 2024-06-27 | 16.49 | $15.34 | 283023 |
| 2024-06-26 | 16.62 | $15.50 | 466700 |
| 2024-06-25 | 16.76 | $15.68 | 265600 |
| 2024-06-24 | 16.90 | $15.75 | 402135 |
| 2024-06-21 | 17.04 | $15.90 | 916624 |
| 2024-06-20 | 17.16 | $15.98 | 424748 |
| 2024-06-18 | 17.29 | $16.21 | 606987 |
| 2024-06-17 | 17.39 | $15.59 | 198940 |
| 2024-06-14 | 17.51 | $16.02 | 425335 |
| 2024-06-13 | 17.62 | $16.14 | 435920 |
| 2024-06-12 | 17.70 | $16.83 | 345909 |
| 2024-06-11 | 17.74 | $16.77 | 585613 |
| 2024-06-10 | 17.80 | $16.94 | 493125 |
| 2024-06-07 | 17.88 | $16.97 | 208538 |
| 2024-06-06 | 17.97 | $17.31 | 121621 |
| 2024-06-05 | 18.05 | $17.39 | 203824 |
| 2024-06-04 | 18.15 | $17.12 | 236747 |
| 2024-06-03 | 18.24 | $17.05 | 396727 |
| 2024-05-31 | 18.33 | $17.61 | 375839 |
| 2024-05-30 | 18.39 | $17.65 | 271766 |
| 2024-05-29 | 18.40 | $18.07 | 221298 |
| 2024-05-28 | 18.40 | $18.30 | 328234 |
| 2024-05-24 | 18.34 | $18.44 | 284740 |
| 2024-05-23 | 18.28 | $18.44 | 256925 |
| 2024-05-22 | 18.21 | $18.45 | 326525 |
| 2024-05-21 | 18.17 | $18.41 | 211130 |
| 2024-05-20 | 18.11 | $18.27 | 270310 |
| 2024-05-17 | 18.05 | $18.10 | 267774 |
| 2024-05-16 | 17.98 | $18.21 | 325281 |
| 2024-05-15 | 17.88 | $17.68 | 390187 |
| 2024-05-14 | 17.82 | $17.62 | 453730 |
| 2024-05-13 | 17.79 | $17.95 | 490410 |
| 2024-05-10 | 17.75 | $18.47 | 433394 |
| 2024-05-09 | 17.68 | $18.91 | 1.2M |
| 2024-05-08 | 17.61 | $18.76 | 584458 |
| 2024-05-07 | 17.54 | $19.43 | 448075 |
| 2024-05-06 | 17.44 | $18.99 | 381040 |
| 2024-05-03 | 17.37 | $18.90 | 434937 |
| 2024-05-02 | 17.28 | $18.74 | 1.1M |
| 2024-05-01 | 17.19 | $17.89 | 359995 |
| 2024-04-30 | 17.14 | $18.09 | 1.1M |
| 2024-04-29 | 17.09 | $17.03 | 425742 |
| 2024-04-26 | 17.11 | $17.31 | 371576 |
| 2024-04-25 | 17.13 | $16.95 | 222324 |
| 2024-04-24 | 17.15 | $17.65 | 288545 |
| 2024-04-23 | 17.11 | $17.25 | 224363 |
| 2024-04-22 | 17.10 | $17.06 | 187326 |
| 2024-04-19 | 17.09 | $16.80 | 351143 |
| 2024-04-18 | 17.09 | $16.20 | 346670 |
| 2024-04-17 | 17.14 | $16.44 | 395373 |
| 2024-04-16 | 17.18 | $16.93 | 233357 |
| 2024-04-15 | 17.15 | $17.11 | 331939 |
| 2024-04-12 | 17.12 | $17.23 | 233834 |
| 2024-04-11 | 17.03 | $17.44 | 229197 |
| 2024-04-10 | 16.94 | $17.37 | 284594 |
| 2024-04-09 | 16.83 | $17.43 | 479115 |
| 2024-04-08 | 16.73 | $17.55 | 359567 |
| 2024-04-05 | 16.61 | $17.10 | 301872 |
| 2024-04-04 | 16.52 | $16.94 | 207708 |
| 2024-04-03 | 16.41 | $17.00 | 203083 |
| 2024-04-02 | 16.29 | $16.99 | 519291 |
| 2024-04-01 | 16.18 | $17.42 | 348958 |
| 2024-03-28 | 16.05 | $17.66 | 270333 |
| 2024-03-27 | 15.89 | $17.35 | 419297 |
| 2024-03-26 | 15.75 | $16.91 | 230584 |
| 2024-03-25 | 15.65 | $16.98 | 257485 |
| 2024-03-22 | 15.56 | $16.87 | 178532 |
| 2024-03-21 | 15.46 | $16.88 | 539519 |
| 2024-03-20 | 15.38 | $17.11 | 486453 |
| 2024-03-19 | 15.30 | $17.35 | 647247 |
| 2024-03-18 | 15.21 | $16.34 | 571656 |
| 2024-03-15 | 15.17 | $16.47 | 738680 |
| 2024-03-14 | 15.11 | $15.48 | 217956 |
| 2024-03-13 | 15.10 | $15.50 | 180861 |
| 2024-03-12 | 15.07 | $15.27 | 207686 |
| 2024-03-11 | 15.06 | $15.39 | 155391 |
| 2024-03-08 | 15.06 | $15.12 | 201656 |
| 2024-03-07 | 15.04 | $15.27 | 349544 |
| 2024-03-06 | 14.92 | $14.78 | 200983 |
| 2024-03-05 | 14.83 | $14.65 | 232778 |
| 2024-03-04 | 14.71 | $14.74 | 196670 |
| 2024-03-01 | 14.61 | $14.78 | 227877 |
| 2024-02-29 | 14.52 | $14.63 | 437736 |
| 2024-02-28 | 14.42 | $14.55 | 518947 |
| 2024-02-27 | 14.34 | $14.75 | 490383 |
| 2024-02-26 | 14.25 | $15.19 | 306315 |
| 2024-02-23 | 14.14 | $14.90 | 241158 |
| 2024-02-22 | 14.03 | $15.36 | 408333 |
| 2024-02-21 | 13.91 | $15.47 | 507901 |
| 2024-02-20 | 13.72 | $15.52 | 290154 |
| 2024-02-16 | 13.52 | $15.55 | 295396 |
| 2024-02-15 | 13.34 | $15.39 | 453162 |
| 2024-02-14 | 13.17 | $15.09 | 605447 |
| 2024-02-13 | 13.03 | $15.01 | 435914 |
| 2024-02-12 | 12.88 | $15.15 | 868352 |
| 2024-02-09 | 12.71 | $15.36 | 1.2M |
| 2024-02-08 | 12.53 | $14.69 | 1.2M |
| 2024-02-07 | 12.38 | $12.91 | 439159 |
| 2024-02-06 | 12.32 | $12.83 | 360213 |
| 2024-02-05 | 12.27 | $12.41 | 216003 |
| 2024-02-02 | 12.26 | $12.67 | 225561 |
| 2024-02-01 | 12.25 | $12.88 | 487481 |
| 2024-01-31 | 12.23 | $12.67 | 209912 |
| 2024-01-30 | 12.23 | $12.91 | 228057 |
| 2024-01-29 | 12.23 | $12.99 | 279128 |
| 2024-01-26 | 12.24 | $13.03 | 200372 |
| 2024-01-25 | 12.26 | $12.71 | 242036 |
| 2024-01-24 | 12.27 | $12.90 | 559751 |
| 2024-01-23 | 12.28 | $11.65 | 556390 |
| 2024-01-22 | 12.34 | $11.68 | 357515 |
| 2024-01-19 | 12.40 | $11.80 | 284353 |
| 2024-01-18 | 12.46 | $12.13 | 196670 |
| 2024-01-17 | 12.50 | $12.15 | 288606 |
| 2024-01-16 | 12.54 | $12.11 | 619468 |
| 2024-01-12 | 12.58 | $11.72 | 163101 |
| 2024-01-11 | 12.65 | $11.69 | 444275 |
| 2024-01-10 | 12.71 | $11.80 | 559024 |
| 2024-01-09 | 12.77 | $11.74 | 484983 |
| 2024-01-08 | 12.83 | $11.69 | 738079 |
| 2024-01-05 | 12.87 | $12.26 | 314972 |
| 2024-01-04 | 12.89 | $12.47 | 205905 |
| 2024-01-03 | 12.90 | $12.45 | 445443 |
| 2024-01-02 | 12.90 | $12.81 | 319311 |
| 2023-12-29 | 12.89 | $12.82 | 321807 |
| 2023-12-28 | 12.88 | $13.18 | 248404 |
| 2023-12-27 | 12.79 | $13.39 | 334418 |
| 2023-12-26 | 12.68 | $13.01 | 201816 |
| 2023-12-22 | 12.60 | $13.05 | 219020 |
| 2023-12-21 | 12.52 | $12.92 | 364371 |
| 2023-12-20 | 12.43 | $12.74 | 579125 |
| 2023-12-19 | 12.34 | $13.13 | 375390 |
| 2023-12-18 | 12.24 | $12.87 | 442590 |
| 2023-12-15 | 12.14 | $12.95 | 1.6M |
| 2023-12-14 | 12.06 | $12.99 | 531321 |
| 2023-12-13 | 11.98 | $12.94 | 269504 |
| 2023-12-12 | 11.91 | $12.91 | 322283 |
| 2023-12-11 | 11.79 | $13.04 | 282295 |
| 2023-12-08 | 11.70 | $13.00 | 806775 |
| 2023-12-07 | 11.59 | $12.51 | 215773 |
| 2023-12-06 | 11.50 | $12.56 | 354299 |
| 2023-12-05 | 11.42 | $12.72 | 376402 |
| 2023-12-04 | 11.33 | $12.51 | 363224 |
| 2023-12-01 | 11.25 | $12.61 | 328372 |
| 2023-11-30 | 11.18 | $12.49 | 1.1M |
| 2023-11-29 | 11.14 | $11.48 | 177020 |
| 2023-11-28 | 11.13 | $11.15 | 163230 |
| 2023-11-27 | 11.08 | $11.39 | 439644 |
| 2023-11-24 | 11.01 | $11.46 | 102057 |
| 2023-11-22 | 10.95 | $11.18 | 157447 |
| 2023-11-21 | 10.89 | $10.94 | 376083 |
| 2023-11-20 | 10.87 | $11.08 | 162131 |
| 2023-11-17 | 10.82 | $10.93 | 236205 |
| 2023-11-16 | 10.80 | $11.21 | 317985 |
| 2023-11-15 | 10.77 | $11.56 | 464656 |
| 2023-11-14 | 10.73 | $11.37 | 343839 |
| 2023-11-13 | 10.71 | $10.69 | 240872 |
| 2023-11-10 | 10.70 | $11.09 | 344936 |
| 2023-11-09 | 10.61 | $10.81 | 708176 |
| 2023-11-08 | 10.52 | $10.72 | 483065 |
| 2023-11-07 | 10.45 | $10.94 | 488926 |
| 2023-11-06 | 10.37 | $10.92 | 508106 |
| 2023-11-03 | 10.29 | $11.01 | 538965 |
| 2023-11-02 | 10.19 | $11.18 | 1.5M |
| 2023-11-01 | 10.06 | $11.66 | 735445 |
| 2023-10-31 | 9.94 | $11.31 | 1.8M |
| 2023-10-30 | 9.82 | $10.19 | 267082 |
| 2023-10-27 | 9.75 | $10.02 | 297948 |
| 2023-10-26 | 9.70 | $10.13 | 278086 |
| 2023-10-25 | 9.64 | $10.11 | 283350 |
| 2023-10-24 | 9.57 | $10.40 | 230133 |
| 2023-10-23 | 9.50 | $10.24 | 415338 |
| 2023-10-20 | 9.44 | $10.40 | 426244 |
| 2023-10-19 | 9.37 | $10.71 | 418428 |
| 2023-10-18 | 9.27 | $10.60 | 391953 |
| 2023-10-17 | 9.19 | $11.03 | 793080 |
| 2023-10-16 | 9.08 | $10.45 | 921894 |
| 2023-10-13 | 9.01 | $9.35 | 337366 |
| 2023-10-12 | 8.99 | $9.12 | 193096 |
| 2023-10-11 | 9.00 | $9.31 | 225206 |
| 2023-10-10 | 8.99 | $9.27 | 438771 |
| 2023-10-09 | 8.98 | $9.32 | 629416 |
| 2023-10-06 | 8.98 | $8.97 | 391062 |
| 2023-10-05 | 9.00 | $8.71 | 440068 |
| 2023-10-04 | 9.04 | $9.12 | 335598 |
| 2023-10-03 | 9.06 | $8.87 | 272304 |
| 2023-10-02 | 9.10 | $8.85 | 309715 |
| 2023-09-29 | 9.15 | $8.97 | 632680 |
| 2023-09-28 | 9.20 | $8.99 | 417215 |
| 2023-09-27 | 9.26 | $8.81 | 305812 |
| 2023-09-26 | 9.31 | $9.00 | 562679 |
| 2023-09-25 | 9.34 | $8.99 | 236917 |
| 2023-09-22 | 9.36 | $8.92 | 446262 |
| 2023-09-21 | 9.40 | $8.85 | 735321 |
| 2023-09-20 | 9.45 | $8.94 | 407812 |
| 2023-09-19 | 9.49 | $8.89 | 160397 |
| 2023-09-18 | 9.54 | $8.92 | 399322 |
| 2023-09-15 | 9.60 | $8.97 | 581417 |
| 2023-09-14 | 9.68 | $9.29 | 169427 |
| 2023-09-13 | 9.73 | $9.15 | 304209 |
| 2023-09-12 | 9.76 | $9.05 | 230528 |
| 2023-09-11 | 9.79 | $9.41 | 228308 |
| 2023-09-08 | 9.81 | $9.38 | 199537 |
| 2023-09-07 | 9.84 | $9.45 | 391313 |
| 2023-09-06 | 9.80 | $9.54 | 295417 |
| 2023-09-05 | 9.78 | $9.61 | 246433 |
| 2023-09-01 | 9.76 | $9.92 | 189038 |
| 2023-08-31 | 9.71 | $9.90 | 363464 |
| 2023-08-30 | 9.66 | $10.11 | 383599 |
| 2023-08-29 | 9.57 | $9.83 | 366117 |
| 2023-08-28 | 9.50 | $9.60 | 279300 |
| 2023-08-25 | 9.47 | $9.39 | 293879 |
| 2023-08-24 | 9.44 | $9.73 | 196870 |
| 2023-08-23 | 9.39 | $9.84 | 244095 |
| 2023-08-22 | 9.36 | $9.81 | 245168 |
| 2023-08-21 | 9.32 | $9.82 | 286403 |
| 2023-08-18 | 9.28 | $10.20 | 341773 |
| 2023-08-17 | 9.22 | $10.56 | 609527 |
| 2023-08-16 | 9.15 | $10.27 | 879795 |
| 2023-08-15 | 9.10 | $9.79 | 346589 |
| 2023-08-14 | 9.09 | $9.70 | 510644 |
| 2023-08-11 | 9.06 | $9.73 | 629749 |
| 2023-08-10 | 9.03 | $10.05 | 1.2M |
| 2023-08-09 | 8.98 | $8.58 | 716764 |
| 2023-08-08 | 9.03 | $9.15 | 568729 |
| 2023-08-07 | 9.03 | $9.16 | 276355 |
| 2023-08-04 | 9.02 | $8.98 | 266591 |
| 2023-08-03 | 9.00 | $8.82 | 280185 |
| 2023-08-02 | 8.99 | $8.43 | 611539 |
| 2023-08-01 | 8.99 | $8.48 | 292044 |
| 2023-07-31 | 9.01 | $8.88 | 316118 |
| 2023-07-28 | 9.01 | $8.75 | 386254 |
| 2023-07-27 | 9.01 | $8.78 | 437795 |
| 2023-07-26 | 9.00 | $9.25 | 248048 |
| 2023-07-25 | 8.95 | $9.04 | 200435 |
| 2023-07-24 | 8.92 | $9.09 | 241170 |
| 2023-07-21 | 8.89 | $9.00 | 372757 |
| 2023-07-20 | 8.86 | $9.02 | 450117 |
| 2023-07-19 | 8.84 | $9.27 | 317003 |
| 2023-07-18 | 8.80 | $9.64 | 467737 |
| 2023-07-17 | 8.74 | $9.16 | 247386 |
| 2023-07-14 | 8.70 | $8.97 | 260743 |
| 2023-07-13 | 8.68 | $9.09 | 773174 |
| 2023-07-12 | 8.68 | $9.61 | 398701 |
| 2023-07-11 | 8.65 | $9.12 | 253131 |
| 2023-07-10 | 8.66 | $8.92 | 299469 |
| 2023-07-07 | 8.67 | $8.71 | 254393 |
| 2023-07-06 | 8.72 | $8.50 | 231390 |
| 2023-07-05 | 8.77 | $8.60 | 361051 |
| 2023-07-03 | 8.80 | $8.82 | 163959 |
| 2023-06-30 | 8.85 | $8.83 | 368200 |
| 2023-06-29 | 8.88 | $8.78 | 216570 |
| 2023-06-28 | 8.90 | $8.51 | 214280 |
| 2023-06-27 | 8.94 | $8.35 | 206804 |
| 2023-06-26 | 8.99 | $8.36 | 293075 |
| 2023-06-23 | 9.03 | $8.44 | 1.9M |
| 2023-06-22 | 9.07 | $8.59 | 374546 |
| 2023-06-21 | 9.10 | $8.48 | 378147 |
| 2023-06-20 | 9.15 | $8.58 | 341015 |
| 2023-06-16 | 9.17 | $8.41 | 858577 |
| 2023-06-15 | 9.18 | $8.37 | 784825 |
| 2023-06-14 | 9.15 | $8.54 | 847385 |
| 2023-06-13 | 9.08 | $9.01 | 506948 |
| 2023-06-12 | 9.01 | $9.03 | 278969 |
| 2023-06-09 | 8.92 | $9.28 | 659889 |
| 2023-06-08 | 8.81 | $9.16 | 435317 |
| 2023-06-07 | 8.70 | $9.68 | 470435 |
| 2023-06-06 | 8.56 | $9.53 | 454066 |
| 2023-06-05 | 8.45 | $9.29 | 406727 |
| 2023-06-02 | 8.39 | $9.77 | 305350 |
| 2023-06-01 | 8.34 | $9.41 | 324505 |
| 2023-05-31 | 8.35 | $9.22 | 331690 |
| 2023-05-30 | 8.40 | $9.30 | 478805 |
| 2023-05-26 | 8.50 | $9.43 | 301617 |
| 2023-05-25 | 8.58 | $9.10 | 353040 |
| 2023-05-24 | 8.68 | $9.24 | 331399 |
| 2023-05-23 | 8.77 | $9.25 | 623355 |
| 2023-05-22 | 8.87 | $9.38 | 902174 |
| 2023-05-19 | 8.99 | $8.99 | 1.1M |
| 2023-05-18 | 9.13 | $8.70 | 1.3M |
| 2023-05-17 | 9.29 | $7.67 | 1.6M |
| 2023-05-16 | 9.51 | $7.25 | 820145 |
| 2023-05-15 | 9.78 | $7.49 | 1.2M |
| 2023-05-12 | 10.06 | $7.20 | 912600 |
| 2023-05-11 | 10.36 | $7.13 | 901021 |
| 2023-05-10 | 10.72 | $6.95 | 890243 |
| 2023-05-09 | 11.09 | $6.92 | 1.2M |
| 2023-05-08 | 11.48 | $7.38 | 1.0M |
| 2023-05-05 | 11.86 | $8.10 | 1.4M |
| 2023-05-04 | 12.21 | $8.61 | 3.4M |
| 2023-05-03 | 12.53 | $9.70 | 944574 |
| 2023-05-02 | 12.81 | $10.28 | 834039 |
| 2023-05-01 | 13.08 | $11.18 | 269249 |
| 2023-04-28 | 13.31 | $11.11 | 388023 |
| 2023-04-27 | 13.52 | $11.05 | 383838 |
| 2023-04-26 | 13.75 | $11.05 | 497770 |
| 2023-04-25 | 13.96 | $11.36 | 336709 |
| 2023-04-24 | 14.17 | $11.60 | 363017 |
| 2023-04-21 | 14.36 | $11.84 | 569188 |
| 2023-04-20 | 14.51 | $11.93 | 503975 |
| 2023-04-19 | 14.67 | $12.00 | 917189 |
| 2023-04-18 | 14.83 | $12.70 | 585867 |
| 2023-04-17 | 14.94 | $13.11 | 709917 |
| 2023-04-14 | 15.03 | $13.24 | 1.0M |
| 2023-04-13 | 15.13 | $14.40 | 279955 |
| 2023-04-12 | 15.15 | $14.30 | 326823 |
| 2023-04-11 | 15.19 | $14.71 | 171840 |
| 2023-04-10 | 15.21 | $15.01 | 156868 |
| 2023-04-06 | 15.23 | $14.95 | 143758 |
| 2023-04-05 | 15.27 | $15.00 | 255057 |
| 2023-04-04 | 15.34 | $15.40 | 178066 |
| 2023-04-03 | 15.39 | $15.64 | 336510 |
| 2023-03-31 | 15.44 | $15.87 | 376360 |
| 2023-03-30 | 15.49 | $15.27 | 126421 |
| 2023-03-29 | 15.57 | $15.62 | 221187 |
| 2023-03-28 | 15.64 | $15.31 | 151021 |
| 2023-03-27 | 15.73 | $15.59 | 154941 |
| 2023-03-24 | 15.83 | $15.23 | 166613 |
| 2023-03-23 | 15.97 | $14.93 | 161660 |
| 2023-03-22 | 16.10 | $15.13 | 168657 |
| 2023-03-21 | 16.22 | $15.24 | 217386 |
| 2023-03-20 | 16.33 | $14.84 | 236175 |
| 2023-03-17 | 16.49 | $14.90 | 644385 |
| 2023-03-16 | 16.64 | $15.19 | 219636 |
| 2023-03-15 | 16.77 | $14.79 | 269020 |
| 2023-03-14 | 16.88 | $15.22 | 206847 |
| 2023-03-13 | 16.96 | $15.03 | 171496 |
| 2023-03-10 | 17.06 | $15.40 | 242009 |
| 2023-03-09 | 17.16 | $15.89 | 222909 |
| 2023-03-08 | 17.09 | $16.27 | 138355 |
| 2023-03-07 | 17.03 | $16.47 | 168381 |
| 2023-03-06 | 16.98 | $16.52 | 237975 |
| 2023-03-03 | 16.94 | $16.88 | 193344 |
| 2023-03-02 | 16.89 | $16.89 | 213284 |
| 2023-03-01 | 16.82 | $17.13 | 287463 |
| 2023-02-28 | 16.73 | $16.97 | 405746 |
| 2023-02-27 | 16.64 | $17.58 | 290283 |
| 2023-02-24 | 16.52 | $18.03 | 344601 |
| 2023-02-23 | 16.36 | $17.59 | 280199 |
| 2023-02-22 | 16.22 | $17.54 | 352698 |
| 2023-02-21 | 16.10 | $17.45 | 398429 |
| 2023-02-17 | 15.98 | $17.96 | 270215 |
| 2023-02-16 | 15.85 | $17.93 | 410756 |
| 2023-02-15 | 15.72 | $17.78 | 483055 |
| 2023-02-14 | 15.59 | $17.00 | 401457 |
| 2023-02-13 | 15.52 | $16.82 | 544048 |
| 2023-02-10 | 15.47 | $17.16 | 452681 |
| 2023-02-09 | 15.38 | $17.29 | 1.2M |
| 2023-02-08 | 15.28 | $14.60 | 625579 |
| 2023-02-07 | 15.30 | $14.98 | 671193 |
| 2023-02-06 | 15.29 | $15.40 | 391960 |
| 2023-02-03 | 15.27 | $15.79 | 300491 |
| 2023-02-02 | 15.20 | $15.84 | 401842 |
| 2023-02-01 | 15.13 | $15.49 | 323905 |
| 2023-01-31 | 15.08 | $15.33 | 200795 |
| 2023-01-30 | 15.03 | $15.15 | 189128 |
| 2023-01-27 | 14.97 | $15.20 | 205776 |
| 2023-01-26 | 14.88 | $14.91 | 287633 |
| 2023-01-25 | 14.82 | $14.79 | 311533 |
| 2023-01-24 | 14.78 | $15.12 | 238740 |
| 2023-01-23 | 14.74 | $15.04 | 258570 |
| 2023-01-20 | 14.67 | $15.29 | 297357 |
| 2023-01-19 | 14.58 | $15.32 | 369564 |
| 2023-01-18 | 14.45 | $15.25 | 357868 |
| 2023-01-17 | 14.32 | $15.72 | 393189 |
| 2023-01-13 | 14.17 | $15.67 | 314252 |
| 2023-01-12 | 14.03 | $15.47 | 205816 |
| 2023-01-11 | 13.90 | $15.19 | 128840 |
| 2023-01-10 | 13.77 | $15.05 | 133608 |
| 2023-01-09 | 13.67 | $14.86 | 111006 |
| 2023-01-06 | 13.58 | $14.93 | 166637 |
| 2023-01-05 | 13.50 | $14.45 | 142759 |
| 2023-01-04 | 13.47 | $14.40 | 168347 |
| 2023-01-03 | 13.45 | $14.37 | 204688 |
| 2022-12-30 | 13.45 | $14.35 | 189924 |
| 2022-12-29 | 13.45 | $13.92 | 156916 |
| 2022-12-28 | 13.46 | $13.54 | 166222 |
| 2022-12-27 | 13.48 | $13.72 | 238161 |
| 2022-12-23 | 13.50 | $14.00 | 182310 |
| 2022-12-22 | 13.49 | $14.21 | 358562 |
| 2022-12-21 | 13.49 | $13.73 | 252856 |
| 2022-12-20 | 13.51 | $13.42 | 280282 |
| 2022-12-19 | 13.53 | $12.74 | 188939 |
| 2022-12-16 | 13.61 | $12.70 | 1.7M |
| 2022-12-15 | 13.68 | $12.67 | 192297 |
| 2022-12-14 | 13.75 | $12.88 | 228539 |
| 2022-12-13 | 13.82 | $12.81 | 239982 |
| 2022-12-12 | 13.88 | $12.71 | 201052 |
| 2022-12-09 | 13.95 | $12.91 | 131718 |
| 2022-12-08 | 13.99 | $13.15 | 167354 |
| 2022-12-07 | 13.99 | $13.40 | 173500 |
| 2022-12-06 | 13.99 | $13.82 | 288737 |
| 2022-12-05 | 13.98 | $13.96 | 183015 |
| 2022-12-02 | 13.96 | $14.38 | 103105 |
| 2022-12-01 | 13.78 | $14.30 | 151450 |
| 2022-11-30 | 13.63 | $14.23 | 294950 |
| 2022-11-29 | 13.50 | $13.90 | 120781 |
| 2022-11-28 | 13.37 | $13.99 | 263215 |
| 2022-11-25 | 13.25 | $13.93 | 78429 |
| 2022-11-23 | 13.11 | $14.23 | 192105 |
| 2022-11-22 | 12.97 | $14.09 | 179960 |
| 2022-11-21 | 12.83 | $13.86 | 164517 |
| 2022-11-18 | 12.70 | $14.20 | 214668 |
| 2022-11-17 | 12.53 | $14.24 | 157198 |
| 2022-11-16 | 12.36 | $14.01 | 212646 |
| 2022-11-15 | 12.21 | $14.32 | 358427 |
| 2022-11-14 | 12.06 | $14.06 | 238082 |
| 2022-11-11 | 11.92 | $14.08 | 379836 |
| 2022-11-10 | 11.77 | $13.72 | 299355 |
| 2022-11-09 | 11.66 | $13.09 | 302604 |
| 2022-11-08 | 11.54 | $13.43 | 409141 |
| 2022-11-07 | 11.41 | $13.66 | 462861 |
| 2022-11-04 | 11.27 | $13.38 | 520628 |
| 2022-11-03 | 11.13 | $10.83 | 372904 |
| 2022-11-02 | 11.14 | $11.35 | 275041 |
| 2022-11-01 | 11.11 | $11.53 | 156459 |
| 2022-10-31 | 11.09 | $11.41 | 216429 |
| 2022-10-28 | 11.04 | $11.52 | 196265 |
| 2022-10-27 | 10.99 | $11.14 | 157419 |
| 2022-10-26 | 10.97 | $11.40 | 113925 |
| 2022-10-25 | 10.94 | $11.44 | 94856 |
| 2022-10-24 | 10.90 | $11.13 | 90463 |
| 2022-10-21 | 10.87 | $10.95 | 173620 |
| 2022-10-20 | 10.84 | $10.67 | 171347 |
| 2022-10-19 | 10.85 | $11.06 | 173609 |
| 2022-10-18 | 10.84 | $11.26 | 177740 |
| 2022-10-17 | 10.84 | $11.41 | 210103 |
| 2022-10-14 | 10.85 | $11.11 | 209775 |
| 2022-10-13 | 10.85 | $11.34 | 222857 |
| 2022-10-12 | 10.85 | $10.83 | 126509 |
| 2022-10-11 | 10.87 | $10.79 | 148890 |
| 2022-10-10 | 10.90 | $10.75 | 103046 |
| 2022-10-07 | 10.94 | $10.61 | 101874 |
| 2022-10-06 | 10.98 | $11.01 | 148870 |
| 2022-10-05 | 10.99 | $10.87 | 127569 |
| 2022-10-04 | 11.01 | $11.00 | 157652 |
| 2022-10-03 | 11.02 | $10.56 | 169815 |
| 2022-09-30 | 11.08 | $10.50 | 184868 |
| 2022-09-29 | 11.14 | $10.62 | 163554 |
| 2022-09-28 | 11.21 | $10.85 | 192666 |
| 2022-09-27 | 11.26 | $10.71 | 309059 |
| 2022-09-26 | 11.33 | $10.43 | 205701 |
| 2022-09-23 | 11.43 | $10.49 | 171873 |
| 2022-09-22 | 11.54 | $10.73 | 191957 |
| 2022-09-21 | 11.63 | $10.95 | 181723 |
| 2022-09-20 | 11.71 | $11.28 | 368948 |
| 2022-09-19 | 11.77 | $11.48 | 189346 |
| 2022-09-16 | 11.86 | $11.23 | 320651 |
| 2022-09-15 | 11.98 | $11.39 | 254635 |
| 2022-09-14 | 12.05 | $11.23 | 160904 |
| 2022-09-13 | 12.13 | $11.25 | 161333 |
| 2022-09-12 | 12.20 | $11.60 | 212892 |
| 2022-09-09 | 12.24 | $11.37 | 168527 |
| 2022-09-08 | 12.28 | $11.27 | 246652 |
| 2022-09-07 | 12.34 | $11.34 | 254038 |
| 2022-09-06 | 12.36 | $11.15 | 225658 |
| 2022-09-02 | 12.40 | $11.70 | 204404 |
| 2022-09-01 | 12.40 | $11.77 | 245463 |
| 2022-08-31 | 12.41 | $12.01 | 195646 |
| 2022-08-30 | 12.34 | $11.86 | 163609 |
| 2022-08-29 | 12.25 | $12.08 | 145007 |
| 2022-08-26 | 12.18 | $12.35 | 175403 |
| 2022-08-25 | 12.10 | $12.80 | 374815 |
| 2022-08-24 | 12.01 | $12.44 | 367781 |
| 2022-08-23 | 11.94 | $12.57 | 294351 |
| 2022-08-22 | 11.84 | $12.55 | 292544 |
| 2022-08-19 | 11.75 | $13.29 | 337887 |
| 2022-08-18 | 11.63 | $13.51 | 315061 |
| 2022-08-17 | 11.51 | $12.89 | 291577 |
| 2022-08-16 | 11.43 | $12.72 | 201849 |
| 2022-08-15 | 11.35 | $12.63 | 391849 |
| 2022-08-12 | 11.27 | $12.50 | 262884 |
| 2022-08-11 | 11.18 | $12.18 | 227154 |
| 2022-08-10 | 11.10 | $12.43 | 329020 |
| 2022-08-09 | 11.01 | $11.79 | 212262 |
| 2022-08-08 | 10.95 | $11.89 | 162805 |
| 2022-08-05 | 10.88 | $11.64 | 267987 |
| 2022-08-04 | 10.83 | $12.09 | 761321 |
| 2022-08-03 | 10.75 | $10.52 | 604379 |
| 2022-08-02 | 10.75 | $10.19 | 396319 |
| 2022-08-01 | 10.78 | $10.66 | 249066 |
| 2022-07-29 | 10.76 | $10.75 | 331940 |
| 2022-07-28 | 10.73 | $10.96 | 194386 |
| 2022-07-27 | 10.68 | $10.97 | 230146 |
| 2022-07-26 | 10.62 | $10.65 | 184223 |
| 2022-07-25 | 10.59 | $10.78 | 150591 |
| 2022-07-22 | 10.55 | $10.79 | 211241 |
| 2022-07-21 | 10.54 | $11.15 | 165217 |
| 2022-07-20 | 10.52 | $11.24 | 159152 |
| 2022-07-19 | 10.49 | $11.24 | 205069 |
| 2022-07-18 | 10.44 | $10.96 | 186600 |
| 2022-07-15 | 10.39 | $10.81 | 445883 |
| 2022-07-14 | 10.38 | $10.55 | 158453 |
| 2022-07-13 | 10.35 | $10.57 | 189182 |
| 2022-07-12 | 10.33 | $10.57 | 179825 |
| 2022-07-11 | 10.32 | $10.53 | 162368 |
| 2022-07-08 | 10.32 | $10.61 | 168256 |
| 2022-07-07 | 10.34 | $10.55 | 199029 |
| 2022-07-06 | 10.38 | $10.50 | 244712 |
| 2022-07-05 | 10.40 | $10.66 | 298729 |
| 2022-07-01 | 10.41 | $10.43 | 344470 |
| 2022-06-30 | 10.44 | $10.06 | 461794 |
| 2022-06-29 | 10.48 | $9.90 | 282214 |
| 2022-06-28 | 10.54 | $9.81 | 300433 |
| 2022-06-27 | 10.61 | $10.15 | 679515 |
| 2022-06-24 | 10.63 | $9.97 | 1.7M |
| 2022-06-23 | 10.66 | $10.58 | 376724 |
| 2022-06-22 | 10.63 | $10.69 | 234465 |
| 2022-06-21 | 10.61 | $10.58 | 287088 |
| 2022-06-17 | 10.60 | $10.27 | 591103 |
| 2022-06-16 | 10.62 | $10.10 | 316514 |
| 2022-06-15 | 10.63 | $10.43 | 248102 |
| 2022-06-14 | 10.63 | $10.06 | 223561 |
| 2022-06-13 | 10.63 | $10.06 | 223092 |
| 2022-06-10 | 10.65 | $10.41 | 214814 |
| 2022-06-09 | 10.62 | $10.62 | 231710 |
| 2022-06-08 | 10.58 | $11.06 | 224536 |
| 2022-06-07 | 10.51 | $11.16 | 233554 |
| 2022-06-06 | 10.43 | $11.03 | 319127 |
| 2022-06-03 | 10.35 | $10.87 | 220433 |
| 2022-06-02 | 10.29 | $11.04 | 190123 |
| 2022-06-01 | 10.18 | $10.84 | 232760 |
| 2022-05-31 | 10.06 | $11.00 | 333906 |
| 2022-05-27 | 10.01 | $11.19 | 274469 |
| 2022-05-26 | 9.92 | $10.71 | 280893 |
| 2022-05-25 | 9.88 | $10.40 | 311913 |
| 2022-05-24 | 9.83 | $10.14 | 470976 |
| 2022-05-23 | 9.81 | $10.19 | 426121 |
| 2022-05-20 | 9.81 | $10.51 | 436574 |
| 2022-05-19 | 9.80 | $10.59 | 330706 |
| 2022-05-18 | 9.80 | $10.28 | 446548 |
| 2022-05-17 | 9.84 | $10.44 | 408740 |
| 2022-05-16 | 9.87 | $10.15 | 531557 |
| 2022-05-13 | 9.92 | $10.31 | 473761 |
| 2022-05-12 | 9.97 | $9.93 | 621764 |
| 2022-05-11 | 10.06 | $9.69 | 639133 |
| 2022-05-10 | 10.16 | $9.79 | 508919 |
| 2022-05-09 | 10.25 | $9.42 | 651821 |
| 2022-05-06 | 10.37 | $9.49 | 689415 |
| 2022-05-05 | 10.49 | $9.60 | 1.3M |
| 2022-05-04 | 10.61 | $8.91 | 1.1M |
| 2022-05-03 | 10.76 | $8.55 | 1.2M |
| 2022-05-02 | 10.95 | $9.83 | 274547 |
| 2022-04-29 | 11.05 | $9.51 | 266347 |
| 2022-04-28 | 11.16 | $9.81 | 290526 |
| 2022-04-27 | 11.25 | $9.47 | 262332 |
| 2022-04-26 | 11.37 | $9.69 | 332367 |
| 2022-04-25 | 11.46 | $10.27 | 435746 |
| 2022-04-22 | 11.51 | $10.20 | 359217 |
| 2022-04-21 | 11.58 | $10.71 | 249193 |
| 2022-04-20 | 11.63 | $11.01 | 214085 |
| 2022-04-19 | 11.68 | $11.07 | 273630 |
| 2022-04-18 | 11.73 | $11.05 | 150364 |
| 2022-04-14 | 11.80 | $11.30 | 126018 |
| 2022-04-13 | 11.85 | $11.85 | 124506 |
| 2022-04-12 | 11.88 | $11.62 | 163152 |
| 2022-04-11 | 11.88 | $11.61 | 182585 |
| 2022-04-08 | 11.87 | $11.84 | 185233 |
| 2022-04-07 | 11.85 | $11.95 | 186730 |
| 2022-04-06 | 11.82 | $11.85 | 424210 |
| 2022-04-05 | 11.80 | $12.10 | 203094 |
| 2022-04-04 | 11.72 | $12.25 | 204742 |
| 2022-04-01 | 11.63 | $11.89 | 217395 |
| 2022-03-31 | 11.56 | $11.60 | 287593 |
| 2022-03-30 | 11.52 | $11.75 | 419543 |
| 2022-03-29 | 11.49 | $11.77 | 446523 |
| 2022-03-28 | 11.46 | $11.47 | 334980 |
| 2022-03-25 | 11.44 | $11.37 | 315239 |
| 2022-03-24 | 11.44 | $11.51 | 211117 |
| 2022-03-23 | 11.42 | $11.65 | 168043 |
| 2022-03-22 | 11.37 | $12.05 | 148076 |
| 2022-03-21 | 11.31 | $12.05 | 176638 |
| 2022-03-18 | 11.25 | $12.42 | 463221 |
| 2022-03-17 | 11.19 | $12.49 | 219817 |
| 2022-03-16 | 11.12 | $12.38 | 386628 |
| 2022-03-15 | 11.10 | $11.61 | 256991 |
| 2022-03-14 | 11.07 | $11.49 | 333228 |
| 2022-03-11 | 11.07 | $11.32 | 381647 |
| 2022-03-10 | 11.08 | $11.47 | 449199 |
| 2022-03-09 | 11.08 | $11.33 | 474056 |
| 2022-03-08 | 11.29 | $10.58 | 310170 |
| 2022-03-07 | 11.55 | $10.45 | 234187 |
| 2022-03-04 | 11.80 | $10.46 | 254040 |
| 2022-03-03 | 12.04 | $10.78 | 200149 |
| 2022-03-02 | 12.29 | $11.22 | 198000 |
| 2022-03-01 | 12.53 | $11.01 | 322236 |
| 2022-02-28 | 12.78 | $11.25 | 265527 |
| 2022-02-25 | 13.00 | $11.29 | 190418 |
| 2022-02-24 | 13.22 | $11.05 | 335539 |
| 2022-02-23 | 13.43 | $10.73 | 314698 |
| 2022-02-22 | 13.68 | $10.76 | 326404 |
| 2022-02-18 | 13.94 | $10.89 | 405410 |
| 2022-02-17 | 14.15 | $11.14 | 431984 |
| 2022-02-16 | 14.36 | $11.15 | 321839 |
| 2022-02-15 | 14.58 | $11.94 | 503447 |
| 2022-02-14 | 14.78 | $11.01 | 518192 |
| 2022-02-11 | 15.04 | $11.51 | 1.0M |
| 2022-02-10 | 15.30 | $11.61 | 1.1M |
| 2022-02-09 | 15.57 | $11.39 | 3.2M |
| 2022-02-08 | 15.88 | $15.57 | 489391 |
| 2022-02-07 | 15.95 | $15.82 | 286786 |
| 2022-02-04 | 16.01 | $15.43 | 320390 |
| 2022-02-03 | 16.12 | $15.28 | 272531 |
| 2022-02-02 | 16.24 | $15.82 | 276218 |
| 2022-02-01 | 16.37 | $15.90 | 307769 |
| 2022-01-31 | 16.50 | $16.09 | 238848 |
| 2022-01-28 | 16.60 | $15.66 | 171130 |
| 2022-01-27 | 16.73 | $15.55 | 344144 |
| 2022-01-26 | 16.86 | $15.35 | 250687 |
| 2022-01-25 | 17.00 | $15.82 | 323603 |
| 2022-01-24 | 17.14 | $15.90 | 475950 |
| 2022-01-21 | 17.26 | $15.06 | 426871 |
| 2022-01-20 | 17.41 | $15.40 | 267308 |
| 2022-01-19 | 17.54 | $15.58 | 254554 |
| 2022-01-18 | 17.62 | $15.88 | 254380 |
| 2022-01-14 | 17.71 | $16.26 | 205049 |
| 2022-01-13 | 17.79 | $16.55 | 209702 |
| 2022-01-12 | 17.89 | $17.02 | 204205 |
| 2022-01-11 | 17.94 | $17.67 | 270761 |
| 2022-01-10 | 17.96 | $16.89 | 208899 |
| 2022-01-07 | 18.01 | $17.13 | 256100 |
| 2022-01-06 | 18.05 | $17.57 | 211865 |
| 2022-01-05 | 18.10 | $17.79 | 282561 |
| 2022-01-04 | 18.11 | $18.29 | 213224 |
| 2022-01-03 | 18.07 | $18.49 | 173676 |
| 2021-12-31 | 17.92 | $18.19 | 211784 |
| 2021-12-30 | 17.78 | $18.26 | 140361 |
| 2021-12-29 | 17.61 | $18.11 | 166891 |
| 2021-12-28 | 17.47 | $18.16 | 176912 |
| 2021-12-27 | 17.32 | $18.60 | 140963 |
| 2021-12-23 | 17.17 | $18.34 | 138431 |
| 2021-12-22 | 17.05 | $18.04 | 166742 |
| 2021-12-21 | 16.95 | $17.94 | 221836 |
| 2021-12-20 | 16.86 | $17.23 | 343393 |
| 2021-12-17 | 16.83 | $17.73 | 2.6M |
| 2021-12-16 | 16.76 | $17.81 | 388916 |
| 2021-12-15 | 16.71 | $18.53 | 434326 |
| 2021-12-14 | 16.64 | $18.03 | 344641 |
| 2021-12-13 | 16.60 | $18.02 | 359079 |
| 2021-12-10 | 16.55 | $17.89 | 353942 |
| 2021-12-09 | 16.49 | $18.05 | 335314 |
| 2021-12-08 | 16.40 | $18.44 | 317289 |
| 2021-12-07 | 16.28 | $18.01 | 462308 |
| 2021-12-06 | 16.17 | $17.43 | 652846 |
| 2021-12-03 | 16.06 | $15.59 | 391228 |
| 2021-12-02 | 16.05 | $15.41 | 259919 |
| 2021-12-01 | 15.95 | $14.82 | 277862 |
| 2021-11-30 | 15.88 | $15.31 | 543119 |
| 2021-11-29 | 15.83 | $15.19 | 466284 |
| 2021-11-26 | 15.77 | $15.55 | 199701 |
| 2021-11-24 | 15.70 | $15.96 | 254287 |
| 2021-11-23 | 15.61 | $16.06 | 600692 |
| 2021-11-22 | 15.53 | $16.22 | 457100 |
| 2021-11-19 | 15.45 | $16.49 | 469330 |
| 2021-11-18 | 15.37 | $16.47 | 396060 |
| 2021-11-17 | 15.31 | $16.73 | 353080 |
| 2021-11-16 | 15.24 | $17.10 | 335872 |
| 2021-11-15 | 15.15 | $17.19 | 412689 |
| 2021-11-12 | 15.13 | $17.06 | 348245 |
| 2021-11-11 | 15.13 | $16.70 | 695629 |
| 2021-11-10 | 15.15 | $16.36 | 535494 |
| 2021-11-09 | 15.19 | $15.93 | 622059 |
| 2021-11-08 | 15.26 | $15.83 | 625079 |
| 2021-11-05 | 15.33 | $15.18 | 875911 |
| 2021-11-04 | 15.46 | $15.46 | 1.9M |
| 2021-11-03 | 15.57 | $13.44 | 823616 |
| 2021-11-02 | 15.77 | $13.28 | 753557 |
| 2021-11-01 | 15.98 | $14.36 | 286881 |
| 2021-10-29 | 16.13 | $14.00 | 361906 |
| 2021-10-28 | 16.33 | $14.13 | 567455 |
| 2021-10-27 | 16.50 | $14.14 | 284904 |
| 2021-10-26 | 16.68 | $14.57 | 425084 |
| 2021-10-25 | 16.84 | $14.59 | 322065 |
| 2021-10-22 | 17.02 | $14.83 | 429053 |
| 2021-10-21 | 17.18 | $15.30 | 697058 |
| 2021-10-20 | 17.33 | $15.25 | 556922 |
| 2021-10-19 | 17.47 | $15.40 | 715930 |
| 2021-10-18 | 17.59 | $16.79 | 187263 |
| 2021-10-15 | 17.63 | $17.03 | 244083 |
| 2021-10-14 | 17.68 | $17.11 | 292153 |
| 2021-10-13 | 17.72 | $17.21 | 144096 |
| 2021-10-12 | 17.80 | $17.30 | 140390 |
| 2021-10-11 | 17.86 | $17.31 | 155859 |
| 2021-10-08 | 17.94 | $17.72 | 133803 |
| 2021-10-07 | 17.98 | $17.63 | 117751 |
| 2021-10-06 | 18.04 | $17.41 | 185820 |
| 2021-10-05 | 18.11 | $17.47 | 133729 |
| 2021-10-04 | 18.16 | $17.34 | 136297 |
| 2021-10-01 | 18.23 | $17.99 | 288814 |
| 2021-09-30 | 18.25 | $17.56 | 100021 |
| 2021-09-29 | 18.29 | $17.81 | 180980 |
| 2021-09-28 | 18.29 | $17.77 | 182541 |
| 2021-09-27 | 18.30 | $18.19 | 298875 |
| 2021-09-24 | 18.27 | $17.99 | 173971 |
| 2021-09-23 | 18.24 | $18.36 | 142488 |
| 2021-09-22 | 18.19 | $18.10 | 116097 |
| 2021-09-21 | 18.14 | $17.73 | 259658 |
| 2021-09-20 | 18.10 | $17.60 | 279737 |
| 2021-09-17 | 18.06 | $18.07 | 775084 |
| 2021-09-16 | 17.96 | $17.92 | 485066 |
| 2021-09-15 | 17.89 | $18.67 | 351225 |
| 2021-09-14 | 17.77 | $18.63 | 218633 |
| 2021-09-13 | 17.68 | $18.81 | 274342 |
| 2021-09-10 | 17.60 | $18.60 | 378586 |
| 2021-09-09 | 17.52 | $18.86 | 175199 |
| 2021-09-08 | 17.46 | $18.73 | 166554 |
| 2021-09-07 | 17.42 | $18.40 | 259135 |
| 2021-09-03 | 17.41 | $18.72 | 238155 |
| 2021-09-02 | 17.42 | $18.55 | 388180 |
| 2021-09-01 | 17.44 | $18.28 | 192458 |
| 2021-08-31 | 17.41 | $17.91 | 193419 |
| 2021-08-30 | 17.40 | $17.80 | 159707 |
| 2021-08-27 | 17.42 | $17.74 | 260771 |
| 2021-08-26 | 17.45 | $17.34 | 299819 |
| 2021-08-25 | 17.50 | $17.24 | 154872 |
| 2021-08-24 | 17.55 | $17.24 | 189533 |
| 2021-08-23 | 17.59 | $16.95 | 159267 |
| 2021-08-20 | 17.65 | $16.68 | 234186 |
| 2021-08-19 | 17.75 | $16.13 | 208568 |
| 2021-08-18 | 17.86 | $16.45 | 251081 |
| 2021-08-17 | 17.97 | $16.42 | 274444 |
| 2021-08-16 | 18.05 | $16.76 | 374165 |
| 2021-08-13 | 18.11 | $17.25 | 401352 |
| 2021-08-12 | 18.14 | $17.02 | 267368 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.16
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.73
Average
14.59
Maximum
23.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.16 | $21.08 | 4.9M |
| 2026-08-06 | 15.65 | $15.22 | 651023 |
| 2026-08-05 | 15.69 | $15.47 | 511600 |
| 2026-08-04 | 15.71 | $15.63 | 635100 |
| 2026-08-03 | 15.72 | $15.61 | 418635 |
| 2026-07-31 | 15.73 | $15.50 | 420000 |
| 2026-07-30 | 15.76 | $15.50 | 540326 |
| 2026-07-29 | 15.79 | $16.13 | 671119 |
| 2026-07-28 | 15.75 | $15.94 | 584828 |
| 2026-07-27 | 15.73 | $15.54 | 1.0M |
| 2026-07-24 | 15.75 | $15.15 | 676100 |
| 2026-07-23 | 15.81 | $14.98 | 913700 |
| 2026-07-22 | 15.90 | $15.63 | 853600 |
| 2026-07-21 | 15.93 | $16.24 | 800117 |
| 2026-07-20 | 15.90 | $17.12 | 667423 |
| 2026-07-17 | 15.77 | $16.78 | 814937 |
| 2026-07-16 | 15.66 | $17.31 | 693800 |
| 2026-07-15 | 15.49 | $17.55 | 674478 |
| 2026-07-14 | 15.27 | $17.72 | 629406 |
| 2026-07-13 | 15.02 | $17.61 | 636234 |
| 2026-07-10 | 14.74 | $16.79 | 558137 |
| 2026-07-09 | 14.53 | $16.84 | 645200 |
| 2026-07-08 | 14.28 | $16.34 | 572300 |
| 2026-07-07 | 14.07 | $16.27 | 749600 |
| 2026-07-06 | 13.83 | $16.39 | 605200 |
| 2026-07-02 | 13.57 | $15.82 | 653316 |
| 2026-07-01 | 13.33 | $15.32 | 770223 |
| 2026-06-30 | 13.12 | $14.65 | 507511 |
| 2026-06-29 | 12.96 | $14.55 | 1.1M |
| 2026-06-26 | 12.79 | $14.14 | 1.8M |
| 2026-06-25 | 12.65 | $13.32 | 585700 |
| 2026-06-24 | 12.58 | $13.26 | 483200 |
| 2026-06-23 | 12.50 | $13.16 | 453600 |
| 2026-06-22 | 12.44 | $12.99 | 643453 |
| 2026-06-18 | 12.38 | $13.06 | 891100 |
| 2026-06-17 | 12.31 | $12.77 | 662130 |
| 2026-06-16 | 12.26 | $12.95 | 728800 |
| 2026-06-15 | 12.18 | $12.46 | 573032 |
| 2026-06-12 | 12.15 | $12.34 | 491000 |
| 2026-06-11 | 12.13 | $12.19 | 710205 |
| 2026-06-10 | 12.13 | $12.31 | 614837 |
| 2026-06-09 | 12.11 | $12.08 | 608800 |
| 2026-06-08 | 12.11 | $11.86 | 575034 |
| 2026-06-05 | 12.14 | $11.95 | 702000 |
| 2026-06-04 | 12.16 | $11.86 | 568100 |
| 2026-06-03 | 12.19 | $11.39 | 673100 |
| 2026-06-02 | 12.28 | $12.14 | 645248 |
| 2026-06-01 | 12.29 | $12.61 | 929400 |
| 2026-05-29 | 12.26 | $12.52 | 1.1M |
| 2026-05-28 | 12.23 | $12.43 | 745406 |
| 2026-05-27 | 12.21 | $12.28 | 933700 |
| 2026-05-26 | 12.20 | $12.21 | 826296 |
| 2026-05-22 | 12.20 | $12.29 | 1.0M |
| 2026-05-21 | 12.19 | $12.00 | 1.1M |
| 2026-05-20 | 12.21 | $11.99 | 1.2M |
| 2026-05-19 | 12.23 | $11.34 | 647837 |
| 2026-05-18 | 12.32 | $11.38 | 866930 |
| 2026-05-15 | 12.42 | $11.28 | 1.3M |
| 2026-05-14 | 12.54 | $11.15 | 1.4M |
| 2026-05-13 | 12.69 | $11.55 | 1.7M |
| 2026-05-12 | 12.81 | $11.94 | 1.1M |
| 2026-05-11 | 12.90 | $12.74 | 940400 |
| 2026-05-08 | 12.92 | $13.21 | 1.6M |
| 2026-05-07 | 12.89 | $13.36 | 848968 |
| 2026-05-06 | 12.84 | $13.02 | 719647 |
| 2026-05-05 | 12.82 | $13.83 | 1.5M |
| 2026-05-04 | 12.71 | $12.74 | 735300 |
| 2026-05-01 | 12.71 | $13.04 | 716138 |
| 2026-04-30 | 12.68 | $12.76 | 627700 |
| 2026-04-29 | 12.67 | $12.96 | 447100 |
| 2026-04-28 | 12.64 | $13.26 | 521400 |
| 2026-04-27 | 12.57 | $13.16 | 512600 |
| 2026-04-24 | 12.51 | $13.03 | 659242 |
| 2026-04-23 | 12.46 | $12.57 | 895600 |
| 2026-04-22 | 12.44 | $13.25 | 571200 |
| 2026-04-21 | 12.36 | $13.08 | 699422 |
| 2026-04-20 | 12.28 | $13.08 | 693723 |
| 2026-04-17 | 12.20 | $12.75 | 831100 |
| 2026-04-16 | 12.14 | $12.60 | 1.1M |
| 2026-04-15 | 12.09 | $12.40 | 641100 |
| 2026-04-14 | 12.06 | $12.17 | 601500 |
| 2026-04-13 | 12.05 | $11.99 | 643700 |
| 2026-04-10 | 12.06 | $11.98 | 509302 |
| 2026-04-09 | 12.07 | $12.08 | 634832 |
| 2026-04-08 | 12.06 | $12.35 | 612600 |
| 2026-04-07 | 12.03 | $12.19 | 516581 |
| 2026-04-06 | 12.02 | $12.11 | 312510 |
| 2026-04-02 | 12.01 | $12.10 | 447802 |
| 2026-04-01 | 12.00 | $11.99 | 618238 |
| 2026-03-31 | 12.00 | $12.01 | 678900 |
| 2026-03-30 | 12.00 | $12.19 | 674242 |
| 2026-03-27 | 11.98 | $11.84 | 697200 |
| 2026-03-26 | 11.99 | $12.11 | 593840 |
| 2026-03-25 | 11.98 | $12.30 | 913000 |
| 2026-03-24 | 11.94 | $11.92 | 542400 |
| 2026-03-23 | 11.95 | $12.03 | 659285 |
| 2026-03-20 | 11.94 | $11.57 | 1.5M |
| 2026-03-19 | 11.98 | $12.01 | 632700 |
| 2026-03-18 | 11.97 | $11.95 | 658800 |
| 2026-03-17 | 11.98 | $12.15 | 930627 |
| 2026-03-16 | 11.96 | $11.93 | 903200 |
| 2026-03-13 | 11.96 | $12.44 | 1.1M |
| 2026-03-12 | 11.91 | $12.18 | 1.3M |
| 2026-03-11 | 11.88 | $11.83 | 552041 |
| 2026-03-10 | 11.89 | $11.63 | 788600 |
| 2026-03-09 | 11.91 | $11.96 | 750442 |
| 2026-03-06 | 11.91 | $12.18 | 716636 |
| 2026-03-05 | 11.88 | $12.52 | 852054 |
| 2026-03-04 | 11.81 | $11.88 | 685000 |
| 2026-03-03 | 11.81 | $11.73 | 777218 |
| 2026-03-02 | 11.81 | $11.57 | 554545 |
| 2026-02-27 | 11.84 | $11.72 | 890807 |
| 2026-02-26 | 11.85 | $11.60 | 756533 |
| 2026-02-25 | 11.88 | $11.28 | 800418 |
| 2026-02-24 | 11.94 | $11.03 | 595825 |
| 2026-02-23 | 12.04 | $11.00 | 1.3M |
| 2026-02-20 | 12.15 | $11.52 | 774100 |
| 2026-02-19 | 12.21 | $11.50 | 1.1M |
| 2026-02-18 | 12.29 | $11.39 | 925009 |
| 2026-02-17 | 12.38 | $11.10 | 1.1M |
| 2026-02-13 | 12.52 | $11.25 | 1.5M |
| 2026-02-12 | 12.65 | $10.56 | 1.4M |
| 2026-02-11 | 12.87 | $10.74 | 1.4M |
| 2026-02-10 | 13.10 | $11.74 | 842456 |
| 2026-02-09 | 13.24 | $11.98 | 1.3M |
| 2026-02-06 | 13.37 | $12.24 | 2.5M |
| 2026-02-05 | 13.49 | $11.06 | 1.7M |
| 2026-02-04 | 13.75 | $11.53 | 1.3M |
| 2026-02-03 | 13.98 | $11.44 | 1.3M |
| 2026-02-02 | 14.25 | $13.34 | 918006 |
| 2026-01-30 | 14.34 | $13.29 | 769300 |
| 2026-01-29 | 14.45 | $13.50 | 481936 |
| 2026-01-28 | 14.55 | $13.99 | 490018 |
| 2026-01-27 | 14.61 | $14.22 | 838100 |
| 2026-01-26 | 14.65 | $14.20 | 562400 |
| 2026-01-23 | 14.70 | $14.41 | 381574 |
| 2026-01-22 | 14.73 | $15.13 | 944905 |
| 2026-01-21 | 14.69 | $14.68 | 846209 |
| 2026-01-20 | 14.69 | $14.52 | 489141 |
| 2026-01-16 | 14.71 | $14.60 | 418013 |
| 2026-01-15 | 14.72 | $14.59 | 459841 |
| 2026-01-14 | 14.74 | $14.45 | 586200 |
| 2026-01-13 | 14.77 | $14.96 | 518028 |
| 2026-01-12 | 14.75 | $15.08 | 325944 |
| 2026-01-09 | 14.71 | $15.28 | 386300 |
| 2026-01-08 | 14.65 | $15.33 | 504300 |
| 2026-01-07 | 14.58 | $15.19 | 683632 |
| 2026-01-06 | 14.52 | $15.28 | 708432 |
| 2026-01-05 | 14.43 | $14.57 | 679146 |
| 2026-01-02 | 14.42 | $14.08 | 693663 |
| 2025-12-31 | 14.46 | $14.37 | 277900 |
| 2025-12-30 | 14.47 | $14.38 | 244200 |
| 2025-12-29 | 14.47 | $14.43 | 361700 |
| 2025-12-26 | 14.48 | $14.43 | 311120 |
| 2025-12-24 | 14.48 | $14.65 | 195443 |
| 2025-12-23 | 14.47 | $14.50 | 574530 |
| 2025-12-22 | 14.46 | $14.68 | 698018 |
| 2025-12-19 | 14.44 | $14.46 | 1.2M |
| 2025-12-18 | 14.44 | $14.86 | 437755 |
| 2025-12-17 | 14.39 | $14.75 | 387400 |
| 2025-12-16 | 14.36 | $14.62 | 640400 |
| 2025-12-15 | 14.33 | $14.48 | 595526 |
| 2025-12-12 | 14.31 | $14.50 | 688700 |
| 2025-12-11 | 14.29 | $14.55 | 405905 |
| 2025-12-10 | 14.27 | $14.60 | 544500 |
| 2025-12-09 | 14.23 | $14.61 | 573800 |
| 2025-12-08 | 14.19 | $14.31 | 434300 |
| 2025-12-05 | 14.18 | $14.47 | 640600 |
| 2025-12-04 | 14.15 | $14.84 | 728514 |
| 2025-12-03 | 14.08 | $15.16 | 1.4M |
| 2025-12-02 | 13.96 | $13.81 | 456800 |
| 2025-12-01 | 13.98 | $13.94 | 380825 |
| 2025-11-28 | 13.98 | $13.96 | 172306 |
| 2025-11-26 | 13.99 | $13.99 | 539000 |
| 2025-11-25 | 13.99 | $14.07 | 827100 |
| 2025-11-24 | 13.98 | $13.58 | 634939 |
| 2025-11-21 | 14.02 | $13.63 | 639830 |
| 2025-11-20 | 14.06 | $13.05 | 557500 |
| 2025-11-19 | 14.17 | $13.18 | 528103 |
| 2025-11-18 | 14.27 | $13.50 | 471100 |
| 2025-11-17 | 14.35 | $13.44 | 432006 |
| 2025-11-14 | 14.45 | $13.85 | 491432 |
| 2025-11-13 | 14.51 | $14.17 | 524820 |
| 2025-11-12 | 14.54 | $14.24 | 520883 |
| 2025-11-11 | 14.58 | $14.32 | 841320 |
| 2025-11-10 | 14.60 | $14.42 | 601021 |
| 2025-11-07 | 14.62 | $13.78 | 1.2M |
| 2025-11-06 | 14.71 | $13.87 | 866025 |
| 2025-11-05 | 14.80 | $14.90 | 368200 |
| 2025-11-04 | 14.79 | $15.04 | 688300 |
| 2025-11-03 | 14.76 | $15.04 | 556700 |
| 2025-10-31 | 14.73 | $14.79 | 446700 |
| 2025-10-30 | 14.73 | $14.59 | 743235 |
| 2025-10-29 | 14.74 | $13.87 | 428000 |
| 2025-10-28 | 14.83 | $14.26 | 435000 |
| 2025-10-27 | 14.89 | $14.79 | 440809 |
| 2025-10-24 | 14.90 | $14.99 | 369435 |
| 2025-10-23 | 14.89 | $14.86 | 586239 |
| 2025-10-22 | 14.90 | $14.85 | 1.1M |
| 2025-10-21 | 14.90 | $14.79 | 508600 |
| 2025-10-20 | 14.91 | $14.46 | 387425 |
| 2025-10-17 | 14.96 | $14.20 | 475832 |
| 2025-10-16 | 15.04 | $14.04 | 421740 |
| 2025-10-15 | 15.15 | $14.53 | 505227 |
| 2025-10-14 | 15.21 | $14.40 | 741209 |
| 2025-10-13 | 15.30 | $13.78 | 647706 |
| 2025-10-10 | 15.46 | $13.87 | 574300 |
| 2025-10-09 | 15.63 | $15.00 | 629827 |
| 2025-10-08 | 15.69 | $15.13 | 420904 |
| 2025-10-07 | 15.75 | $15.01 | 666300 |
| 2025-10-06 | 15.83 | $15.39 | 592734 |
| 2025-10-03 | 15.87 | $15.27 | 537705 |
| 2025-10-02 | 15.94 | $15.37 | 442900 |
| 2025-10-01 | 16.00 | $15.46 | 528441 |
| 2025-09-30 | 16.05 | $15.47 | 559500 |
| 2025-09-29 | 16.12 | $15.62 | 474247 |
| 2025-09-26 | 16.17 | $16.17 | 494042 |
| 2025-09-25 | 16.17 | $16.23 | 301500 |
| 2025-09-24 | 16.16 | $16.31 | 379100 |
| 2025-09-23 | 16.15 | $16.17 | 353234 |
| 2025-09-22 | 16.14 | $16.77 | 431107 |
| 2025-09-19 | 16.08 | $16.69 | 1.2M |
| 2025-09-18 | 16.01 | $17.03 | 473849 |
| 2025-09-17 | 15.91 | $16.42 | 415900 |
| 2025-09-16 | 15.85 | $16.26 | 458543 |
| 2025-09-15 | 15.81 | $16.18 | 375000 |
| 2025-09-12 | 15.77 | $16.13 | 354345 |
| 2025-09-11 | 15.73 | $16.28 | 417700 |
| 2025-09-10 | 15.68 | $15.82 | 436343 |
| 2025-09-09 | 15.66 | $16.18 | 463925 |
| 2025-09-08 | 15.61 | $16.23 | 409600 |
| 2025-09-05 | 15.54 | $15.95 | 437306 |
| 2025-09-04 | 15.50 | $15.78 | 582233 |
| 2025-09-03 | 15.47 | $15.17 | 1.2M |
| 2025-09-02 | 15.50 | $15.47 | 643737 |
| 2025-08-29 | 15.50 | $15.68 | 1.1M |
| 2025-08-28 | 15.48 | $15.58 | 596600 |
| 2025-08-27 | 15.47 | $15.57 | 331600 |
| 2025-08-26 | 15.46 | $15.69 | 391317 |
| 2025-08-25 | 15.44 | $15.56 | 547303 |
| 2025-08-22 | 15.43 | $15.57 | 565521 |
| 2025-08-21 | 15.41 | $15.07 | 498703 |
| 2025-08-20 | 15.45 | $15.13 | 475900 |
| 2025-08-19 | 15.48 | $14.87 | 543100 |
| 2025-08-18 | 15.54 | $14.74 | 519400 |
| 2025-08-15 | 15.63 | $14.74 | 717500 |
| 2025-08-14 | 15.72 | $14.94 | 508214 |
| 2025-08-13 | 15.80 | $15.30 | 721102 |
| 2025-08-12 | 15.86 | $14.62 | 919200 |
| 2025-08-11 | 15.99 | $14.51 | 1.0M |
| 2025-08-08 | 16.14 | $15.19 | 897300 |
| 2025-08-07 | 16.24 | $16.20 | 537845 |
| 2025-08-06 | 16.25 | $16.88 | 626328 |
| 2025-08-05 | 16.18 | $16.36 | 735000 |
| 2025-08-04 | 16.16 | $17.12 | 473000 |
| 2025-08-01 | 16.06 | $16.25 | 527000 |
| 2025-07-31 | 16.04 | $16.41 | 466538 |
| 2025-07-30 | 16.00 | $16.21 | 355918 |
| 2025-07-29 | 15.98 | $16.20 | 348600 |
| 2025-07-28 | 15.96 | $16.65 | 409629 |
| 2025-07-25 | 15.89 | $16.62 | 372540 |
| 2025-07-24 | 15.81 | $16.51 | 713348 |
| 2025-07-23 | 15.74 | $16.32 | 577359 |
| 2025-07-22 | 15.67 | $15.80 | 556800 |
| 2025-07-21 | 15.66 | $15.38 | 557006 |
| 2025-07-18 | 15.69 | $15.27 | 638900 |
| 2025-07-17 | 15.73 | $15.55 | 409044 |
| 2025-07-16 | 15.75 | $15.64 | 592800 |
| 2025-07-15 | 15.77 | $15.48 | 537000 |
| 2025-07-14 | 15.80 | $15.56 | 701844 |
| 2025-07-11 | 15.82 | $15.36 | 468517 |
| 2025-07-10 | 15.87 | $15.66 | 610600 |
| 2025-07-09 | 15.89 | $16.10 | 762100 |
| 2025-07-08 | 15.87 | $16.19 | 329802 |
| 2025-07-07 | 15.84 | $16.00 | 392564 |
| 2025-07-03 | 15.82 | $16.54 | 248300 |
| 2025-07-02 | 15.74 | $16.34 | 413000 |
| 2025-07-01 | 15.68 | $16.34 | 664757 |
| 2025-06-30 | 15.61 | $16.10 | 466408 |
| 2025-06-27 | 15.56 | $15.74 | 670115 |
| 2025-06-26 | 15.54 | $15.55 | 357204 |
| 2025-06-25 | 15.54 | $15.45 | 363715 |
| 2025-06-24 | 15.55 | $15.75 | 386900 |
| 2025-06-23 | 15.53 | $15.51 | 345106 |
| 2025-06-20 | 15.53 | $15.26 | 925100 |
| 2025-06-18 | 15.56 | $15.12 | 553115 |
| 2025-06-17 | 15.60 | $15.19 | 425614 |
| 2025-06-16 | 15.65 | $15.15 | 458111 |
| 2025-06-13 | 15.70 | $15.10 | 370406 |
| 2025-06-12 | 15.76 | $15.51 | 310423 |
| 2025-06-11 | 15.79 | $15.86 | 358936 |
| 2025-06-10 | 15.78 | $15.87 | 455333 |
| 2025-06-09 | 15.77 | $16.05 | 416900 |
| 2025-06-06 | 15.74 | $16.06 | 490612 |
| 2025-06-05 | 15.71 | $15.60 | 356400 |
| 2025-06-04 | 15.72 | $15.54 | 475311 |
| 2025-06-03 | 15.74 | $15.56 | 870800 |
| 2025-06-02 | 15.76 | $15.16 | 779000 |
| 2025-05-30 | 15.82 | $15.27 | 586731 |
| 2025-05-29 | 15.88 | $15.58 | 383900 |
| 2025-05-28 | 15.91 | $15.35 | 375215 |
| 2025-05-27 | 15.97 | $15.23 | 713600 |
| 2025-05-23 | 16.05 | $14.92 | 442900 |
| 2025-05-22 | 16.17 | $15.26 | 1.1M |
| 2025-05-21 | 16.26 | $15.16 | 977000 |
| 2025-05-20 | 16.38 | $15.63 | 757500 |
| 2025-05-19 | 16.46 | $15.40 | 929300 |
| 2025-05-16 | 16.57 | $15.35 | 677107 |
| 2025-05-15 | 16.70 | $15.71 | 532500 |
| 2025-05-14 | 16.80 | $15.88 | 573000 |
| 2025-05-13 | 16.90 | $16.38 | 1.1M |
| 2025-05-12 | 16.96 | $15.68 | 2.1M |
| 2025-05-09 | 17.09 | $14.86 | 2.0M |
| 2025-05-08 | 17.33 | $15.64 | 3.2M |
| 2025-05-07 | 17.50 | $18.28 | 1.2M |
| 2025-05-06 | 17.42 | $17.74 | 682931 |
| 2025-05-05 | 17.39 | $18.49 | 984127 |
| 2025-05-02 | 17.27 | $18.96 | 526900 |
| 2025-05-01 | 17.09 | $18.71 | 893314 |
| 2025-04-30 | 16.92 | $17.52 | 440300 |
| 2025-04-29 | 16.86 | $17.77 | 473500 |
| 2025-04-28 | 16.76 | $17.38 | 377000 |
| 2025-04-25 | 16.70 | $17.57 | 244005 |
| 2025-04-24 | 16.61 | $17.28 | 268848 |
| 2025-04-23 | 16.54 | $16.89 | 648500 |
| 2025-04-22 | 16.50 | $16.59 | 500000 |
| 2025-04-21 | 16.49 | $15.88 | 447513 |
| 2025-04-17 | 16.56 | $16.07 | 380400 |
| 2025-04-16 | 16.61 | $15.66 | 615900 |
| 2025-04-15 | 16.71 | $15.62 | 372800 |
| 2025-04-14 | 16.82 | $15.28 | 432122 |
| 2025-04-11 | 16.98 | $15.21 | 648840 |
| 2025-04-10 | 17.17 | $15.29 | 846500 |
| 2025-04-09 | 17.37 | $15.97 | 1.3M |
| 2025-04-08 | 17.51 | $14.71 | 972400 |
| 2025-04-07 | 17.81 | $15.30 | 1.1M |
| 2025-04-04 | 18.07 | $15.55 | 851700 |
| 2025-04-03 | 18.34 | $16.34 | 840413 |
| 2025-04-02 | 18.55 | $17.99 | 664619 |
| 2025-04-01 | 18.61 | $18.00 | 391808 |
| 2025-03-31 | 18.67 | $17.84 | 1.1M |
| 2025-03-28 | 18.76 | $17.92 | 309900 |
| 2025-03-27 | 18.85 | $18.68 | 301300 |
| 2025-03-26 | 18.87 | $18.75 | 361600 |
| 2025-03-25 | 18.88 | $19.35 | 430028 |
| 2025-03-24 | 18.83 | $19.25 | 374200 |
| 2025-03-21 | 18.79 | $18.58 | 736900 |
| 2025-03-20 | 18.81 | $18.26 | 248445 |
| 2025-03-19 | 18.87 | $18.16 | 351421 |
| 2025-03-18 | 18.94 | $17.67 | 398630 |
| 2025-03-17 | 19.07 | $18.10 | 391600 |
| 2025-03-14 | 19.18 | $17.76 | 617500 |
| 2025-03-13 | 19.33 | $17.19 | 371747 |
| 2025-03-12 | 19.55 | $17.35 | 906723 |
| 2025-03-11 | 19.78 | $17.37 | 542300 |
| 2025-03-10 | 20.04 | $17.00 | 624849 |
| 2025-03-07 | 20.36 | $18.31 | 408000 |
| 2025-03-06 | 20.57 | $18.57 | 573680 |
| 2025-03-05 | 20.78 | $18.61 | 555000 |
| 2025-03-04 | 21.01 | $18.72 | 657105 |
| 2025-03-03 | 21.25 | $18.85 | 622000 |
| 2025-02-28 | 21.50 | $19.58 | 542300 |
| 2025-02-27 | 21.71 | $19.30 | 291125 |
| 2025-02-26 | 21.96 | $19.59 | 502317 |
| 2025-02-25 | 22.21 | $19.90 | 825800 |
| 2025-02-24 | 22.45 | $19.85 | 374842 |
| 2025-02-21 | 22.73 | $20.11 | 475800 |
| 2025-02-20 | 23.00 | $21.05 | 554000 |
| 2025-02-19 | 23.21 | $22.60 | 701524 |
| 2025-02-18 | 23.27 | $22.91 | 610500 |
| 2025-02-14 | 23.31 | $22.64 | 615900 |
| 2025-02-13 | 23.38 | $23.08 | 429239 |
| 2025-02-12 | 23.41 | $22.96 | 557900 |
| 2025-02-11 | 23.46 | $23.18 | 617800 |
| 2025-02-10 | 23.49 | $23.05 | 996067 |
| 2025-02-07 | 23.54 | $24.10 | 1.7M |
| 2025-02-06 | 23.48 | $25.17 | 701503 |
| 2025-02-05 | 23.30 | $25.00 | 537259 |
| 2025-02-04 | 23.12 | $24.77 | 362200 |
| 2025-02-03 | 22.95 | $23.71 | 791801 |
| 2025-01-31 | 22.86 | $23.66 | 477100 |
| 2025-01-30 | 22.78 | $24.44 | 523700 |
| 2025-01-29 | 22.61 | $23.65 | 506992 |
| 2025-01-28 | 22.50 | $23.82 | 1.1M |
| 2025-01-27 | 22.36 | $23.56 | 804762 |
| 2025-01-24 | 22.23 | $21.59 | 369215 |
| 2025-01-23 | 22.30 | $21.92 | 354300 |
| 2025-01-22 | 22.34 | $22.12 | 370102 |
| 2025-01-21 | 22.36 | $22.86 | 284571 |
| 2025-01-17 | 22.31 | $22.50 | 295147 |
| 2025-01-16 | 22.29 | $22.23 | 383500 |
| 2025-01-15 | 22.29 | $22.01 | 423422 |
| 2025-01-14 | 22.32 | $21.43 | 195600 |
| 2025-01-13 | 22.42 | $21.46 | 286700 |
| 2025-01-10 | 22.52 | $21.35 | 378300 |
| 2025-01-08 | 22.64 | $22.25 | 325844 |
| 2025-01-07 | 22.68 | $22.33 | 432300 |
| 2025-01-06 | 22.72 | $22.89 | 336401 |
| 2025-01-03 | 22.70 | $23.55 | 377405 |
| 2025-01-02 | 22.61 | $23.36 | 303028 |
| 2024-12-31 | 22.54 | $23.07 | 975400 |
| 2024-12-30 | 22.48 | $23.48 | 299700 |
| 2024-12-27 | 22.38 | $23.85 | 473300 |
| 2024-12-26 | 22.22 | $24.70 | 837400 |
| 2024-12-24 | 21.96 | $23.45 | 530800 |
| 2024-12-23 | 21.80 | $21.48 | 318300 |
| 2024-12-20 | 21.84 | $21.44 | 1.8M |
| 2024-12-19 | 21.88 | $21.30 | 321504 |
| 2024-12-18 | 21.94 | $21.17 | 419800 |
| 2024-12-17 | 22.02 | $22.25 | 228400 |
| 2024-12-16 | 21.99 | $22.33 | 239244 |
| 2024-12-13 | 21.96 | $22.11 | 413600 |
| 2024-12-12 | 21.94 | $21.80 | 208428 |
| 2024-12-11 | 21.96 | $21.92 | 269124 |
| 2024-12-10 | 21.96 | $21.81 | 253200 |
| 2024-12-09 | 21.98 | $21.84 | 371549 |
| 2024-12-06 | 21.99 | $22.14 | 327922 |
| 2024-12-05 | 21.98 | $22.19 | 365929 |
| 2024-12-04 | 21.96 | $22.46 | 335839 |
| 2024-12-03 | 21.90 | $22.26 | 523700 |
| 2024-12-02 | 21.86 | $23.14 | 599724 |
| 2024-11-29 | 21.73 | $22.78 | 201000 |
| 2024-11-27 | 21.62 | $22.78 | 299700 |
| 2024-11-26 | 21.50 | $22.79 | 296400 |
| 2024-11-25 | 21.36 | $22.54 | 592154 |
| 2024-11-22 | 21.24 | $22.91 | 395700 |
| 2024-11-21 | 21.06 | $22.47 | 466507 |
| 2024-11-20 | 20.91 | $21.75 | 561253 |
| 2024-11-19 | 20.83 | $21.13 | 387900 |
| 2024-11-18 | 20.79 | $20.56 | 263549 |
| 2024-11-15 | 20.82 | $20.31 | 553614 |
| 2024-11-14 | 20.87 | $20.82 | 458508 |
| 2024-11-13 | 20.88 | $21.54 | 438770 |
| 2024-11-12 | 20.81 | $21.99 | 497455 |
| 2024-11-11 | 20.68 | $23.42 | 568994 |
| 2024-11-08 | 20.39 | $22.50 | 604600 |
| 2024-11-07 | 20.17 | $22.28 | 634140 |
| 2024-11-06 | 19.95 | $22.85 | 810749 |
| 2024-11-05 | 19.65 | $21.32 | 3.1M |
| 2024-11-04 | 19.47 | $20.20 | 492934 |
| 2024-11-01 | 19.39 | $19.91 | 590640 |
| 2024-10-31 | 19.34 | $21.00 | 563100 |
| 2024-10-30 | 19.16 | $21.43 | 723159 |
| 2024-10-29 | 18.93 | $19.26 | 222800 |
| 2024-10-28 | 18.89 | $18.83 | 213500 |
| 2024-10-25 | 18.90 | $18.57 | 214738 |
| 2024-10-24 | 18.93 | $18.29 | 208535 |
| 2024-10-23 | 19.00 | $18.36 | 210000 |
| 2024-10-22 | 19.07 | $18.61 | 236700 |
| 2024-10-21 | 19.11 | $18.90 | 233542 |
| 2024-10-18 | 19.14 | $19.20 | 206100 |
| 2024-10-17 | 19.13 | $19.23 | 286101 |
| 2024-10-16 | 19.12 | $19.43 | 214937 |
| 2024-10-15 | 19.09 | $19.60 | 215835 |
| 2024-10-14 | 19.03 | $19.15 | 176542 |
| 2024-10-11 | 19.02 | $19.38 | 242000 |
| 2024-10-10 | 18.98 | $18.81 | 335001 |
| 2024-10-09 | 19.00 | $18.62 | 196700 |
| 2024-10-08 | 19.04 | $18.54 | 183500 |
| 2024-10-07 | 19.09 | $18.72 | 217500 |
| 2024-10-04 | 19.13 | $19.13 | 243126 |
| 2024-10-03 | 19.13 | $18.67 | 227629 |
| 2024-10-02 | 19.18 | $19.47 | 556900 |
| 2024-10-01 | 19.15 | $18.80 | 308122 |
| 2024-09-30 | 19.19 | $19.13 | 481106 |
| 2024-09-27 | 19.19 | $19.00 | 415905 |
| 2024-09-26 | 19.21 | $18.64 | 869390 |
| 2024-09-25 | 19.27 | $19.76 | 1.2M |
| 2024-09-24 | 19.22 | $19.77 | 246007 |
| 2024-09-23 | 19.16 | $19.57 | 209700 |
| 2024-09-20 | 19.12 | $19.96 | 969122 |
| 2024-09-19 | 19.03 | $20.17 | 346818 |
| 2024-09-18 | 18.91 | $19.91 | 350625 |
| 2024-09-17 | 18.81 | $19.74 | 323716 |
| 2024-09-16 | 18.71 | $19.39 | 268023 |
| 2024-09-13 | 18.63 | $19.18 | 366539 |
| 2024-09-12 | 18.58 | $18.91 | 235543 |
| 2024-09-11 | 18.54 | $18.66 | 235300 |
| 2024-09-10 | 18.53 | $18.44 | 497153 |
| 2024-09-09 | 18.54 | $20.00 | 814602 |
| 2024-09-06 | 18.39 | $18.61 | 327200 |
| 2024-09-05 | 18.36 | $19.13 | 315800 |
| 2024-09-04 | 18.28 | $18.95 | 259500 |
| 2024-09-03 | 18.21 | $18.55 | 298500 |
| 2024-08-30 | 18.17 | $19.11 | 459800 |
| 2024-08-29 | 18.08 | $19.00 | 274506 |
| 2024-08-28 | 17.98 | $18.89 | 271123 |
| 2024-08-27 | 17.88 | $19.64 | 768514 |
| 2024-08-26 | 17.70 | $18.63 | 327000 |
| 2024-08-23 | 17.60 | $17.96 | 235318 |
| 2024-08-22 | 17.56 | $17.09 | 323900 |
| 2024-08-21 | 17.61 | $17.45 | 254200 |
| 2024-08-20 | 17.63 | $17.28 | 360000 |
| 2024-08-19 | 17.67 | $17.40 | 601633 |
| 2024-08-16 | 17.69 | $17.05 | 345800 |
| 2024-08-15 | 17.76 | $17.50 | 576300 |
| 2024-08-14 | 17.79 | $17.01 | 542103 |
| 2024-08-13 | 17.87 | $16.80 | 476731 |
| 2024-08-12 | 17.98 | $17.11 | 629000 |
| 2024-08-09 | 18.08 | $17.07 | 989248 |
| 2024-08-08 | 18.18 | $18.57 | 738556 |
| 2024-08-07 | 18.14 | $18.36 | 512200 |
| 2024-08-06 | 18.12 | $18.83 | 533248 |
| 2024-08-05 | 18.04 | $17.55 | 634000 |
| 2024-08-02 | 18.09 | $18.72 | 359125 |
| 2024-08-01 | 18.03 | $19.08 | 918100 |
| 2024-07-31 | 17.92 | $18.70 | 353000 |
| 2024-07-30 | 17.84 | $18.69 | 289630 |
| 2024-07-29 | 17.75 | $18.72 | 185100 |
| 2024-07-26 | 17.64 | $18.89 | 311209 |
| 2024-07-25 | 17.51 | $18.35 | 280133 |
| 2024-07-24 | 17.42 | $18.45 | 332700 |
| 2024-07-23 | 17.32 | $18.92 | 429000 |
| 2024-07-22 | 17.15 | $19.35 | 579708 |
| 2024-07-19 | 16.92 | $18.50 | 550452 |
| 2024-07-18 | 16.75 | $18.33 | 341729 |
| 2024-07-17 | 16.58 | $17.95 | 593691 |
| 2024-07-16 | 16.44 | $18.29 | 451317 |
| 2024-07-15 | 16.24 | $17.03 | 345501 |
| 2024-07-12 | 16.16 | $16.03 | 332072 |
| 2024-07-11 | 16.17 | $15.94 | 403054 |
| 2024-07-10 | 16.20 | $15.41 | 319226 |
| 2024-07-09 | 16.28 | $16.01 | 348662 |
| 2024-07-08 | 16.31 | $16.29 | 175396 |
| 2024-07-05 | 16.31 | $16.09 | 174168 |
| 2024-07-03 | 16.33 | $16.33 | 123398 |
| 2024-07-02 | 16.34 | $16.05 | 281057 |
| 2024-07-01 | 16.37 | $15.97 | 363935 |
| 2024-06-28 | 16.41 | $16.59 | 960539 |
| 2024-06-27 | 16.39 | $15.34 | 283023 |
| 2024-06-26 | 16.50 | $15.50 | 466700 |
| 2024-06-25 | 16.60 | $15.68 | 265600 |
| 2024-06-24 | 16.70 | $15.75 | 402135 |
| 2024-06-21 | 16.80 | $15.90 | 916624 |
| 2024-06-20 | 16.90 | $15.98 | 424748 |
| 2024-06-18 | 16.99 | $16.21 | 606987 |
| 2024-06-17 | 17.07 | $15.59 | 198940 |
| 2024-06-14 | 17.23 | $16.02 | 425335 |
| 2024-06-13 | 17.36 | $16.14 | 435920 |
| 2024-06-12 | 17.49 | $16.83 | 345909 |
| 2024-06-11 | 17.55 | $16.77 | 585613 |
| 2024-06-10 | 17.64 | $16.94 | 493125 |
| 2024-06-07 | 17.71 | $16.97 | 208538 |
| 2024-06-06 | 17.79 | $17.31 | 121621 |
| 2024-06-05 | 17.84 | $17.39 | 203824 |
| 2024-06-04 | 17.89 | $17.12 | 236747 |
| 2024-06-03 | 17.97 | $17.05 | 396727 |
| 2024-05-31 | 18.06 | $17.61 | 375839 |
| 2024-05-30 | 18.11 | $17.65 | 271766 |
| 2024-05-29 | 18.16 | $18.07 | 221298 |
| 2024-05-28 | 18.17 | $18.30 | 328234 |
| 2024-05-24 | 18.15 | $18.44 | 284740 |
| 2024-05-23 | 18.12 | $18.44 | 256925 |
| 2024-05-22 | 18.09 | $18.45 | 326525 |
| 2024-05-21 | 18.05 | $18.41 | 211130 |
| 2024-05-20 | 18.01 | $18.27 | 270310 |
| 2024-05-17 | 17.99 | $18.10 | 267774 |
| 2024-05-16 | 17.98 | $18.21 | 325281 |
| 2024-05-15 | 17.95 | $17.68 | 390187 |
| 2024-05-14 | 17.98 | $17.62 | 453730 |
| 2024-05-13 | 18.02 | $17.95 | 490410 |
| 2024-05-10 | 18.03 | $18.47 | 433394 |
| 2024-05-09 | 17.98 | $18.91 | 1.2M |
| 2024-05-08 | 17.88 | $18.76 | 584458 |
| 2024-05-07 | 17.79 | $19.43 | 448075 |
| 2024-05-06 | 17.61 | $18.99 | 381040 |
| 2024-05-03 | 17.47 | $18.90 | 434937 |
| 2024-05-02 | 17.32 | $18.74 | 1.1M |
| 2024-05-01 | 17.17 | $17.89 | 359995 |
| 2024-04-30 | 17.09 | $18.09 | 1.1M |
| 2024-04-29 | 16.99 | $17.03 | 425742 |
| 2024-04-26 | 16.99 | $17.31 | 371576 |
| 2024-04-25 | 16.95 | $16.95 | 222324 |
| 2024-04-24 | 16.95 | $17.65 | 288545 |
| 2024-04-23 | 16.88 | $17.25 | 224363 |
| 2024-04-22 | 16.84 | $17.06 | 187326 |
| 2024-04-19 | 16.81 | $16.80 | 351143 |
| 2024-04-18 | 16.82 | $16.20 | 346670 |
| 2024-04-17 | 16.88 | $16.44 | 395373 |
| 2024-04-16 | 16.93 | $16.93 | 233357 |
| 2024-04-15 | 16.93 | $17.11 | 331939 |
| 2024-04-12 | 16.91 | $17.23 | 233834 |
| 2024-04-11 | 16.87 | $17.44 | 229197 |
| 2024-04-10 | 16.81 | $17.37 | 284594 |
| 2024-04-09 | 16.76 | $17.43 | 479115 |
| 2024-04-08 | 16.69 | $17.55 | 359567 |
| 2024-04-05 | 16.59 | $17.10 | 301872 |
| 2024-04-04 | 16.54 | $16.94 | 207708 |
| 2024-04-03 | 16.50 | $17.00 | 203083 |
| 2024-04-02 | 16.45 | $16.99 | 519291 |
| 2024-04-01 | 16.39 | $17.42 | 348958 |
| 2024-03-28 | 16.28 | $17.66 | 270333 |
| 2024-03-27 | 16.14 | $17.35 | 419297 |
| 2024-03-26 | 16.01 | $16.91 | 230584 |
| 2024-03-25 | 15.91 | $16.98 | 257485 |
| 2024-03-22 | 15.80 | $16.87 | 178532 |
| 2024-03-21 | 15.69 | $16.88 | 539519 |
| 2024-03-20 | 15.56 | $17.11 | 486453 |
| 2024-03-19 | 15.40 | $17.35 | 647247 |
| 2024-03-18 | 15.19 | $16.34 | 571656 |
| 2024-03-15 | 15.07 | $16.47 | 738680 |
| 2024-03-14 | 14.93 | $15.48 | 217956 |
| 2024-03-13 | 14.87 | $15.50 | 180861 |
| 2024-03-12 | 14.80 | $15.27 | 207686 |
| 2024-03-11 | 14.75 | $15.39 | 155391 |
| 2024-03-08 | 14.68 | $15.12 | 201656 |
| 2024-03-07 | 14.64 | $15.27 | 349544 |
| 2024-03-06 | 14.57 | $14.78 | 200983 |
| 2024-03-05 | 14.55 | $14.65 | 232778 |
| 2024-03-04 | 14.54 | $14.74 | 196670 |
| 2024-03-01 | 14.52 | $14.78 | 227877 |
| 2024-02-29 | 14.49 | $14.63 | 437736 |
| 2024-02-28 | 14.47 | $14.55 | 518947 |
| 2024-02-27 | 14.47 | $14.75 | 490383 |
| 2024-02-26 | 14.44 | $15.19 | 306315 |
| 2024-02-23 | 14.36 | $14.90 | 241158 |
| 2024-02-22 | 14.30 | $15.36 | 408333 |
| 2024-02-21 | 14.19 | $15.47 | 507901 |
| 2024-02-20 | 14.05 | $15.52 | 290154 |
| 2024-02-16 | 13.90 | $15.55 | 295396 |
| 2024-02-15 | 13.73 | $15.39 | 453162 |
| 2024-02-14 | 13.55 | $15.09 | 605447 |
| 2024-02-13 | 13.39 | $15.01 | 435914 |
| 2024-02-12 | 13.22 | $15.15 | 868352 |
| 2024-02-09 | 13.01 | $15.36 | 1.2M |
| 2024-02-08 | 12.77 | $14.69 | 1.2M |
| 2024-02-07 | 12.56 | $12.91 | 439159 |
| 2024-02-06 | 12.53 | $12.83 | 360213 |
| 2024-02-05 | 12.50 | $12.41 | 216003 |
| 2024-02-02 | 12.51 | $12.67 | 225561 |
| 2024-02-01 | 12.49 | $12.88 | 487481 |
| 2024-01-31 | 12.45 | $12.67 | 209912 |
| 2024-01-30 | 12.42 | $12.91 | 228057 |
| 2024-01-29 | 12.37 | $12.99 | 279128 |
| 2024-01-26 | 12.31 | $13.03 | 200372 |
| 2024-01-25 | 12.23 | $12.71 | 242036 |
| 2024-01-24 | 12.18 | $12.90 | 559751 |
| 2024-01-23 | 12.10 | $11.65 | 556390 |
| 2024-01-22 | 12.15 | $11.68 | 357515 |
| 2024-01-19 | 12.20 | $11.80 | 284353 |
| 2024-01-18 | 12.24 | $12.13 | 196670 |
| 2024-01-17 | 12.26 | $12.15 | 288606 |
| 2024-01-16 | 12.27 | $12.11 | 619468 |
| 2024-01-12 | 12.28 | $11.72 | 163101 |
| 2024-01-11 | 12.34 | $11.69 | 444275 |
| 2024-01-10 | 12.41 | $11.80 | 559024 |
| 2024-01-09 | 12.48 | $11.74 | 484983 |
| 2024-01-08 | 12.55 | $11.69 | 738079 |
| 2024-01-05 | 12.64 | $12.26 | 314972 |
| 2024-01-04 | 12.68 | $12.47 | 205905 |
| 2024-01-03 | 12.71 | $12.45 | 445443 |
| 2024-01-02 | 12.73 | $12.81 | 319311 |
| 2023-12-29 | 12.73 | $12.82 | 321807 |
| 2023-12-28 | 12.72 | $13.18 | 248404 |
| 2023-12-27 | 12.67 | $13.39 | 334418 |
| 2023-12-26 | 12.59 | $13.01 | 201816 |
| 2023-12-22 | 12.55 | $13.05 | 219020 |
| 2023-12-21 | 12.49 | $12.92 | 364371 |
| 2023-12-20 | 12.45 | $12.74 | 579125 |
| 2023-12-19 | 12.42 | $13.13 | 375390 |
| 2023-12-18 | 12.34 | $12.87 | 442590 |
| 2023-12-15 | 12.29 | $12.95 | 1.6M |
| 2023-12-14 | 12.22 | $12.99 | 531321 |
| 2023-12-13 | 12.14 | $12.94 | 269504 |
| 2023-12-12 | 12.05 | $12.91 | 322283 |
| 2023-12-11 | 11.96 | $13.04 | 282295 |
| 2023-12-08 | 11.85 | $13.00 | 806775 |
| 2023-12-07 | 11.73 | $12.51 | 215773 |
| 2023-12-06 | 11.65 | $12.56 | 354299 |
| 2023-12-05 | 11.55 | $12.72 | 376402 |
| 2023-12-04 | 11.43 | $12.51 | 363224 |
| 2023-12-01 | 11.31 | $12.61 | 328372 |
| 2023-11-30 | 11.18 | $12.49 | 1.1M |
| 2023-11-29 | 11.04 | $11.48 | 177020 |
| 2023-11-28 | 10.99 | $11.15 | 163230 |
| 2023-11-27 | 10.97 | $11.39 | 439644 |
| 2023-11-24 | 10.93 | $11.46 | 102057 |
| 2023-11-22 | 10.87 | $11.18 | 157447 |
| 2023-11-21 | 10.84 | $10.94 | 376083 |
| 2023-11-20 | 10.83 | $11.08 | 162131 |
| 2023-11-17 | 10.81 | $10.93 | 236205 |
| 2023-11-16 | 10.79 | $11.21 | 317985 |
| 2023-11-15 | 10.75 | $11.56 | 464656 |
| 2023-11-14 | 10.66 | $11.37 | 343839 |
| 2023-11-13 | 10.59 | $10.69 | 240872 |
| 2023-11-10 | 10.58 | $11.09 | 344936 |
| 2023-11-09 | 10.52 | $10.81 | 708176 |
| 2023-11-08 | 10.49 | $10.72 | 483065 |
| 2023-11-07 | 10.47 | $10.94 | 488926 |
| 2023-11-06 | 10.42 | $10.92 | 508106 |
| 2023-11-03 | 10.37 | $11.01 | 538965 |
| 2023-11-02 | 10.30 | $11.18 | 1.5M |
| 2023-11-01 | 10.21 | $11.66 | 735445 |
| 2023-10-31 | 10.06 | $11.31 | 1.8M |
| 2023-10-30 | 9.92 | $10.19 | 267082 |
| 2023-10-27 | 9.90 | $10.02 | 297948 |
| 2023-10-26 | 9.88 | $10.13 | 278086 |
| 2023-10-25 | 9.86 | $10.11 | 283350 |
| 2023-10-24 | 9.83 | $10.40 | 230133 |
| 2023-10-23 | 9.77 | $10.24 | 415338 |
| 2023-10-20 | 9.72 | $10.40 | 426244 |
| 2023-10-19 | 9.65 | $10.71 | 418428 |
| 2023-10-18 | 9.54 | $10.60 | 391953 |
| 2023-10-17 | 9.42 | $11.03 | 793080 |
| 2023-10-16 | 9.25 | $10.45 | 921894 |
| 2023-10-13 | 9.13 | $9.35 | 337366 |
| 2023-10-12 | 9.11 | $9.12 | 193096 |
| 2023-10-11 | 9.10 | $9.31 | 225206 |
| 2023-10-10 | 9.08 | $9.27 | 438771 |
| 2023-10-09 | 9.06 | $9.32 | 629416 |
| 2023-10-06 | 9.04 | $8.97 | 391062 |
| 2023-10-05 | 9.04 | $8.71 | 440068 |
| 2023-10-04 | 9.08 | $9.12 | 335598 |
| 2023-10-03 | 9.07 | $8.87 | 272304 |
| 2023-10-02 | 9.10 | $8.85 | 309715 |
| 2023-09-29 | 9.12 | $8.97 | 632680 |
| 2023-09-28 | 9.14 | $8.99 | 417215 |
| 2023-09-27 | 9.15 | $8.81 | 305812 |
| 2023-09-26 | 9.19 | $9.00 | 562679 |
| 2023-09-25 | 9.21 | $8.99 | 236917 |
| 2023-09-22 | 9.23 | $8.92 | 446262 |
| 2023-09-21 | 9.26 | $8.85 | 735321 |
| 2023-09-20 | 9.31 | $8.94 | 407812 |
| 2023-09-19 | 9.35 | $8.89 | 160397 |
| 2023-09-18 | 9.39 | $8.92 | 399322 |
| 2023-09-15 | 9.44 | $8.97 | 581417 |
| 2023-09-14 | 9.49 | $9.29 | 169427 |
| 2023-09-13 | 9.52 | $9.15 | 304209 |
| 2023-09-12 | 9.55 | $9.05 | 230528 |
| 2023-09-11 | 9.61 | $9.41 | 228308 |
| 2023-09-08 | 9.63 | $9.38 | 199537 |
| 2023-09-07 | 9.65 | $9.45 | 391313 |
| 2023-09-06 | 9.68 | $9.54 | 295417 |
| 2023-09-05 | 9.69 | $9.61 | 246433 |
| 2023-09-01 | 9.70 | $9.92 | 189038 |
| 2023-08-31 | 9.67 | $9.90 | 363464 |
| 2023-08-30 | 9.65 | $10.11 | 383599 |
| 2023-08-29 | 9.60 | $9.83 | 366117 |
| 2023-08-28 | 9.58 | $9.60 | 279300 |
| 2023-08-25 | 9.58 | $9.39 | 293879 |
| 2023-08-24 | 9.60 | $9.73 | 196870 |
| 2023-08-23 | 9.58 | $9.84 | 244095 |
| 2023-08-22 | 9.55 | $9.81 | 245168 |
| 2023-08-21 | 9.53 | $9.82 | 286403 |
| 2023-08-18 | 9.50 | $10.20 | 341773 |
| 2023-08-17 | 9.42 | $10.56 | 609527 |
| 2023-08-16 | 9.30 | $10.27 | 879795 |
| 2023-08-15 | 9.20 | $9.79 | 346589 |
| 2023-08-14 | 9.14 | $9.70 | 510644 |
| 2023-08-11 | 9.08 | $9.73 | 629749 |
| 2023-08-10 | 9.01 | $10.05 | 1.2M |
| 2023-08-09 | 8.90 | $8.58 | 716764 |
| 2023-08-08 | 8.94 | $9.15 | 568729 |
| 2023-08-07 | 8.91 | $9.16 | 276355 |
| 2023-08-04 | 8.89 | $8.98 | 266591 |
| 2023-08-03 | 8.88 | $8.82 | 280185 |
| 2023-08-02 | 8.89 | $8.43 | 611539 |
| 2023-08-01 | 8.93 | $8.48 | 292044 |
| 2023-07-31 | 8.98 | $8.88 | 316118 |
| 2023-07-28 | 8.99 | $8.75 | 386254 |
| 2023-07-27 | 9.02 | $8.78 | 437795 |
| 2023-07-26 | 9.04 | $9.25 | 248048 |
| 2023-07-25 | 9.02 | $9.04 | 200435 |
| 2023-07-24 | 9.02 | $9.09 | 241170 |
| 2023-07-21 | 9.01 | $9.00 | 372757 |
| 2023-07-20 | 9.01 | $9.02 | 450117 |
| 2023-07-19 | 9.01 | $9.27 | 317003 |
| 2023-07-18 | 8.98 | $9.64 | 467737 |
| 2023-07-17 | 8.92 | $9.16 | 247386 |
| 2023-07-14 | 8.89 | $8.97 | 260743 |
| 2023-07-13 | 8.88 | $9.09 | 773174 |
| 2023-07-12 | 8.86 | $9.61 | 398701 |
| 2023-07-11 | 8.78 | $9.12 | 253131 |
| 2023-07-10 | 8.74 | $8.92 | 299469 |
| 2023-07-07 | 8.73 | $8.71 | 254393 |
| 2023-07-06 | 8.73 | $8.50 | 231390 |
| 2023-07-05 | 8.75 | $8.60 | 361051 |
| 2023-07-03 | 8.77 | $8.82 | 163959 |
| 2023-06-30 | 8.76 | $8.83 | 368200 |
| 2023-06-29 | 8.76 | $8.78 | 216570 |
| 2023-06-28 | 8.75 | $8.51 | 214280 |
| 2023-06-27 | 8.78 | $8.35 | 206804 |
| 2023-06-26 | 8.82 | $8.36 | 293075 |
| 2023-06-23 | 8.87 | $8.44 | 1.9M |
| 2023-06-22 | 8.92 | $8.59 | 374546 |
| 2023-06-21 | 8.95 | $8.48 | 378147 |
| 2023-06-20 | 9.00 | $8.58 | 341015 |
| 2023-06-16 | 9.05 | $8.41 | 858577 |
| 2023-06-15 | 9.11 | $8.37 | 784825 |
| 2023-06-14 | 9.19 | $8.54 | 847385 |
| 2023-06-13 | 9.26 | $9.01 | 506948 |
| 2023-06-12 | 9.29 | $9.03 | 278969 |
| 2023-06-09 | 9.31 | $9.28 | 659889 |
| 2023-06-08 | 9.32 | $9.16 | 435317 |
| 2023-06-07 | 9.33 | $9.68 | 470435 |
| 2023-06-06 | 9.30 | $9.53 | 454066 |
| 2023-06-05 | 9.27 | $9.29 | 406727 |
| 2023-06-02 | 9.27 | $9.77 | 305350 |
| 2023-06-01 | 9.22 | $9.41 | 324505 |
| 2023-05-31 | 9.19 | $9.22 | 331690 |
| 2023-05-30 | 9.19 | $9.30 | 478805 |
| 2023-05-26 | 9.18 | $9.43 | 301617 |
| 2023-05-25 | 9.15 | $9.10 | 353040 |
| 2023-05-24 | 9.16 | $9.24 | 331399 |
| 2023-05-23 | 9.15 | $9.25 | 623355 |
| 2023-05-22 | 9.14 | $9.38 | 902174 |
| 2023-05-19 | 9.12 | $8.99 | 1.1M |
| 2023-05-18 | 9.13 | $8.70 | 1.3M |
| 2023-05-17 | 9.18 | $7.67 | 1.6M |
| 2023-05-16 | 9.33 | $7.25 | 820145 |
| 2023-05-15 | 9.55 | $7.49 | 1.2M |
| 2023-05-12 | 9.77 | $7.20 | 912600 |
| 2023-05-11 | 10.04 | $7.13 | 901021 |
| 2023-05-10 | 10.35 | $6.95 | 890243 |
| 2023-05-09 | 10.70 | $6.92 | 1.2M |
| 2023-05-08 | 11.10 | $7.38 | 1.0M |
| 2023-05-05 | 11.50 | $8.10 | 1.4M |
| 2023-05-04 | 11.85 | $8.61 | 3.4M |
| 2023-05-03 | 12.19 | $9.70 | 944574 |
| 2023-05-02 | 12.46 | $10.28 | 834039 |
| 2023-05-01 | 12.69 | $11.18 | 269249 |
| 2023-04-28 | 12.85 | $11.11 | 388023 |
| 2023-04-27 | 13.03 | $11.05 | 383838 |
| 2023-04-26 | 13.24 | $11.05 | 497770 |
| 2023-04-25 | 13.47 | $11.36 | 336709 |
| 2023-04-24 | 13.69 | $11.60 | 363017 |
| 2023-04-21 | 13.91 | $11.84 | 569188 |
| 2023-04-20 | 14.13 | $11.93 | 503975 |
| 2023-04-19 | 14.36 | $12.00 | 917189 |
| 2023-04-18 | 14.61 | $12.70 | 585867 |
| 2023-04-17 | 14.81 | $13.11 | 709917 |
| 2023-04-14 | 14.99 | $13.24 | 1.0M |
| 2023-04-13 | 15.17 | $14.40 | 279955 |
| 2023-04-12 | 15.25 | $14.30 | 326823 |
| 2023-04-11 | 15.35 | $14.71 | 171840 |
| 2023-04-10 | 15.42 | $15.01 | 156868 |
| 2023-04-06 | 15.46 | $14.95 | 143758 |
| 2023-04-05 | 15.52 | $15.00 | 255057 |
| 2023-04-04 | 15.57 | $15.40 | 178066 |
| 2023-04-03 | 15.59 | $15.64 | 336510 |
| 2023-03-31 | 15.58 | $15.87 | 376360 |
| 2023-03-30 | 15.55 | $15.27 | 126421 |
| 2023-03-29 | 15.58 | $15.62 | 221187 |
| 2023-03-28 | 15.58 | $15.31 | 151021 |
| 2023-03-27 | 15.61 | $15.59 | 154941 |
| 2023-03-24 | 15.61 | $15.23 | 166613 |
| 2023-03-23 | 15.65 | $14.93 | 161660 |
| 2023-03-22 | 15.72 | $15.13 | 168657 |
| 2023-03-21 | 15.79 | $15.24 | 217386 |
| 2023-03-20 | 15.84 | $14.84 | 236175 |
| 2023-03-17 | 15.95 | $14.90 | 644385 |
| 2023-03-16 | 16.06 | $15.19 | 219636 |
| 2023-03-15 | 16.15 | $14.79 | 269020 |
| 2023-03-14 | 16.29 | $15.22 | 206847 |
| 2023-03-13 | 16.41 | $15.03 | 171496 |
| 2023-03-10 | 16.55 | $15.40 | 242009 |
| 2023-03-09 | 16.67 | $15.89 | 222909 |
| 2023-03-08 | 16.75 | $16.27 | 138355 |
| 2023-03-07 | 16.80 | $16.47 | 168381 |
| 2023-03-06 | 16.84 | $16.52 | 237975 |
| 2023-03-03 | 16.87 | $16.88 | 193344 |
| 2023-03-02 | 16.87 | $16.89 | 213284 |
| 2023-03-01 | 16.87 | $17.13 | 287463 |
| 2023-02-28 | 16.84 | $16.97 | 405746 |
| 2023-02-27 | 16.83 | $17.58 | 290283 |
| 2023-02-24 | 16.75 | $18.03 | 344601 |
| 2023-02-23 | 16.62 | $17.59 | 280199 |
| 2023-02-22 | 16.51 | $17.54 | 352698 |
| 2023-02-21 | 16.41 | $17.45 | 398429 |
| 2023-02-17 | 16.30 | $17.96 | 270215 |
| 2023-02-16 | 16.12 | $17.93 | 410756 |
| 2023-02-15 | 15.93 | $17.78 | 483055 |
| 2023-02-14 | 15.74 | $17.00 | 401457 |
| 2023-02-13 | 15.60 | $16.82 | 544048 |
| 2023-02-10 | 15.48 | $17.16 | 452681 |
| 2023-02-09 | 15.30 | $17.29 | 1.2M |
| 2023-02-08 | 15.09 | $14.60 | 625579 |
| 2023-02-07 | 15.14 | $14.98 | 671193 |
| 2023-02-06 | 15.16 | $15.40 | 391960 |
| 2023-02-03 | 15.13 | $15.79 | 300491 |
| 2023-02-02 | 15.06 | $15.84 | 401842 |
| 2023-02-01 | 14.98 | $15.49 | 323905 |
| 2023-01-31 | 14.93 | $15.33 | 200795 |
| 2023-01-30 | 14.89 | $15.15 | 189128 |
| 2023-01-27 | 14.86 | $15.20 | 205776 |
| 2023-01-26 | 14.82 | $14.91 | 287633 |
| 2023-01-25 | 14.81 | $14.79 | 311533 |
| 2023-01-24 | 14.82 | $15.12 | 238740 |
| 2023-01-23 | 14.78 | $15.04 | 258570 |
| 2023-01-20 | 14.76 | $15.29 | 297357 |
| 2023-01-19 | 14.70 | $15.32 | 369564 |
| 2023-01-18 | 14.63 | $15.25 | 357868 |
| 2023-01-17 | 14.57 | $15.72 | 393189 |
| 2023-01-13 | 14.45 | $15.67 | 314252 |
| 2023-01-12 | 14.32 | $15.47 | 205816 |
| 2023-01-11 | 14.20 | $15.19 | 128840 |
| 2023-01-10 | 14.10 | $15.05 | 133608 |
| 2023-01-09 | 13.99 | $14.86 | 111006 |
| 2023-01-06 | 13.90 | $14.93 | 166637 |
| 2023-01-05 | 13.80 | $14.45 | 142759 |
| 2023-01-04 | 13.73 | $14.40 | 168347 |
| 2023-01-03 | 13.66 | $14.37 | 204688 |
| 2022-12-30 | 13.58 | $14.35 | 189924 |
| 2022-12-29 | 13.50 | $13.92 | 156916 |
| 2022-12-28 | 13.46 | $13.54 | 166222 |
| 2022-12-27 | 13.45 | $13.72 | 238161 |
| 2022-12-23 | 13.42 | $14.00 | 182310 |
| 2022-12-22 | 13.36 | $14.21 | 358562 |
| 2022-12-21 | 13.27 | $13.73 | 252856 |
| 2022-12-20 | 13.22 | $13.42 | 280282 |
| 2022-12-19 | 13.20 | $12.74 | 188939 |
| 2022-12-16 | 13.24 | $12.70 | 1.7M |
| 2022-12-15 | 13.30 | $12.67 | 192297 |
| 2022-12-14 | 13.37 | $12.88 | 228539 |
| 2022-12-13 | 13.42 | $12.81 | 239982 |
| 2022-12-12 | 13.48 | $12.71 | 201052 |
| 2022-12-09 | 13.57 | $12.91 | 131718 |
| 2022-12-08 | 13.63 | $13.15 | 167354 |
| 2022-12-07 | 13.69 | $13.40 | 173500 |
| 2022-12-06 | 13.72 | $13.82 | 288737 |
| 2022-12-05 | 13.71 | $13.96 | 183015 |
| 2022-12-02 | 13.68 | $14.38 | 103105 |
| 2022-12-01 | 13.60 | $14.30 | 151450 |
| 2022-11-30 | 13.53 | $14.23 | 294950 |
| 2022-11-29 | 13.46 | $13.90 | 120781 |
| 2022-11-28 | 13.41 | $13.99 | 263215 |
| 2022-11-25 | 13.35 | $13.93 | 78429 |
| 2022-11-23 | 13.29 | $14.23 | 192105 |
| 2022-11-22 | 13.19 | $14.09 | 179960 |
| 2022-11-21 | 13.10 | $13.86 | 164517 |
| 2022-11-18 | 13.01 | $14.20 | 214668 |
| 2022-11-17 | 12.89 | $14.24 | 157198 |
| 2022-11-16 | 12.75 | $14.01 | 212646 |
| 2022-11-15 | 12.61 | $14.32 | 358427 |
| 2022-11-14 | 12.44 | $14.06 | 238082 |
| 2022-11-11 | 12.26 | $14.08 | 379836 |
| 2022-11-10 | 12.07 | $13.72 | 299355 |
| 2022-11-09 | 11.90 | $13.09 | 302604 |
| 2022-11-08 | 11.77 | $13.43 | 409141 |
| 2022-11-07 | 11.60 | $13.66 | 462861 |
| 2022-11-04 | 11.38 | $13.38 | 520628 |
| 2022-11-03 | 11.17 | $10.83 | 372904 |
| 2022-11-02 | 11.21 | $11.35 | 275041 |
| 2022-11-01 | 11.19 | $11.53 | 156459 |
| 2022-10-31 | 11.16 | $11.41 | 216429 |
| 2022-10-28 | 11.13 | $11.52 | 196265 |
| 2022-10-27 | 11.09 | $11.14 | 157419 |
| 2022-10-26 | 11.09 | $11.40 | 113925 |
| 2022-10-25 | 11.05 | $11.44 | 94856 |
| 2022-10-24 | 11.01 | $11.13 | 90463 |
| 2022-10-21 | 11.00 | $10.95 | 173620 |
| 2022-10-20 | 11.01 | $10.67 | 171347 |
| 2022-10-19 | 11.04 | $11.06 | 173609 |
| 2022-10-18 | 11.04 | $11.26 | 177740 |
| 2022-10-17 | 11.02 | $11.41 | 210103 |
| 2022-10-14 | 10.98 | $11.11 | 209775 |
| 2022-10-13 | 10.96 | $11.34 | 222857 |
| 2022-10-12 | 10.92 | $10.83 | 126509 |
| 2022-10-11 | 10.93 | $10.79 | 148890 |
| 2022-10-10 | 10.95 | $10.75 | 103046 |
| 2022-10-07 | 10.97 | $10.61 | 101874 |
| 2022-10-06 | 11.00 | $11.01 | 148870 |
| 2022-10-05 | 11.00 | $10.87 | 127569 |
| 2022-10-04 | 11.02 | $11.00 | 157652 |
| 2022-10-03 | 11.02 | $10.56 | 169815 |
| 2022-09-30 | 11.07 | $10.50 | 184868 |
| 2022-09-29 | 11.13 | $10.62 | 163554 |
| 2022-09-28 | 11.18 | $10.85 | 192666 |
| 2022-09-27 | 11.22 | $10.71 | 309059 |
| 2022-09-26 | 11.27 | $10.43 | 205701 |
| 2022-09-23 | 11.36 | $10.49 | 171873 |
| 2022-09-22 | 11.45 | $10.73 | 191957 |
| 2022-09-21 | 11.53 | $10.95 | 181723 |
| 2022-09-20 | 11.59 | $11.28 | 368948 |
| 2022-09-19 | 11.62 | $11.48 | 189346 |
| 2022-09-16 | 11.63 | $11.23 | 320651 |
| 2022-09-15 | 11.67 | $11.39 | 254635 |
| 2022-09-14 | 11.70 | $11.23 | 160904 |
| 2022-09-13 | 11.75 | $11.25 | 161333 |
| 2022-09-12 | 11.81 | $11.60 | 212892 |
| 2022-09-09 | 11.83 | $11.37 | 168527 |
| 2022-09-08 | 11.88 | $11.27 | 246652 |
| 2022-09-07 | 11.94 | $11.34 | 254038 |
| 2022-09-06 | 12.01 | $11.15 | 225658 |
| 2022-09-02 | 12.10 | $11.70 | 204404 |
| 2022-09-01 | 12.14 | $11.77 | 245463 |
| 2022-08-31 | 12.18 | $12.01 | 195646 |
| 2022-08-30 | 12.19 | $11.86 | 163609 |
| 2022-08-29 | 12.23 | $12.08 | 145007 |
| 2022-08-26 | 12.24 | $12.35 | 175403 |
| 2022-08-25 | 12.23 | $12.80 | 374815 |
| 2022-08-24 | 12.17 | $12.44 | 367781 |
| 2022-08-23 | 12.14 | $12.57 | 294351 |
| 2022-08-22 | 12.10 | $12.55 | 292544 |
| 2022-08-19 | 12.05 | $13.29 | 337887 |
| 2022-08-18 | 11.92 | $13.51 | 315061 |
| 2022-08-17 | 11.75 | $12.89 | 291577 |
| 2022-08-16 | 11.63 | $12.72 | 201849 |
| 2022-08-15 | 11.52 | $12.63 | 391849 |
| 2022-08-12 | 11.40 | $12.50 | 262884 |
| 2022-08-11 | 11.29 | $12.18 | 227154 |
| 2022-08-10 | 11.19 | $12.43 | 329020 |
| 2022-08-09 | 11.06 | $11.79 | 212262 |
| 2022-08-08 | 10.99 | $11.89 | 162805 |
| 2022-08-05 | 10.89 | $11.64 | 267987 |
| 2022-08-04 | 10.81 | $12.09 | 761321 |
| 2022-08-03 | 10.68 | $10.52 | 604379 |
| 2022-08-02 | 10.70 | $10.19 | 396319 |
| 2022-08-01 | 10.75 | $10.66 | 249066 |
| 2022-07-29 | 10.76 | $10.75 | 331940 |
| 2022-07-28 | 10.76 | $10.96 | 194386 |
| 2022-07-27 | 10.74 | $10.97 | 230146 |
| 2022-07-26 | 10.71 | $10.65 | 184223 |
| 2022-07-25 | 10.72 | $10.78 | 150591 |
| 2022-07-22 | 10.71 | $10.79 | 211241 |
| 2022-07-21 | 10.71 | $11.15 | 165217 |
| 2022-07-20 | 10.66 | $11.24 | 159152 |
| 2022-07-19 | 10.60 | $11.24 | 205069 |
| 2022-07-18 | 10.53 | $10.96 | 186600 |
| 2022-07-15 | 10.49 | $10.81 | 445883 |
| 2022-07-14 | 10.45 | $10.55 | 158453 |
| 2022-07-13 | 10.44 | $10.57 | 189182 |
| 2022-07-12 | 10.43 | $10.57 | 179825 |
| 2022-07-11 | 10.41 | $10.53 | 162368 |
| 2022-07-08 | 10.40 | $10.61 | 168256 |
| 2022-07-07 | 10.38 | $10.55 | 199029 |
| 2022-07-06 | 10.36 | $10.50 | 244712 |
| 2022-07-05 | 10.34 | $10.66 | 298729 |
| 2022-07-01 | 10.31 | $10.43 | 344470 |
| 2022-06-30 | 10.30 | $10.06 | 461794 |
| 2022-06-29 | 10.32 | $9.90 | 282214 |
| 2022-06-28 | 10.37 | $9.81 | 300433 |
| 2022-06-27 | 10.43 | $10.15 | 679515 |
| 2022-06-24 | 10.46 | $9.97 | 1.7M |
| 2022-06-23 | 10.51 | $10.58 | 376724 |
| 2022-06-22 | 10.50 | $10.69 | 234465 |
| 2022-06-21 | 10.48 | $10.58 | 287088 |
| 2022-06-17 | 10.47 | $10.27 | 591103 |
| 2022-06-16 | 10.49 | $10.10 | 316514 |
| 2022-06-15 | 10.53 | $10.43 | 248102 |
| 2022-06-14 | 10.54 | $10.06 | 223561 |
| 2022-06-13 | 10.59 | $10.06 | 223092 |
| 2022-06-10 | 10.65 | $10.41 | 214814 |
| 2022-06-09 | 10.67 | $10.62 | 231710 |
| 2022-06-08 | 10.68 | $11.06 | 224536 |
| 2022-06-07 | 10.64 | $11.16 | 233554 |
| 2022-06-06 | 10.58 | $11.03 | 319127 |
| 2022-06-03 | 10.54 | $10.87 | 220433 |
| 2022-06-02 | 10.50 | $11.04 | 190123 |
| 2022-06-01 | 10.45 | $10.84 | 232760 |
| 2022-05-31 | 10.40 | $11.00 | 333906 |
| 2022-05-27 | 10.34 | $11.19 | 274469 |
| 2022-05-26 | 10.25 | $10.71 | 280893 |
| 2022-05-25 | 10.20 | $10.40 | 311913 |
| 2022-05-24 | 10.18 | $10.14 | 470976 |
| 2022-05-23 | 10.19 | $10.19 | 426121 |
| 2022-05-20 | 10.19 | $10.51 | 436574 |
| 2022-05-19 | 10.15 | $10.59 | 330706 |
| 2022-05-18 | 10.11 | $10.28 | 446548 |
| 2022-05-17 | 10.09 | $10.44 | 408740 |
| 2022-05-16 | 10.05 | $10.15 | 531557 |
| 2022-05-13 | 10.04 | $10.31 | 473761 |
| 2022-05-12 | 10.01 | $9.93 | 621764 |
| 2022-05-11 | 10.02 | $9.69 | 639133 |
| 2022-05-10 | 10.06 | $9.79 | 508919 |
| 2022-05-09 | 10.08 | $9.42 | 651821 |
| 2022-05-06 | 10.15 | $9.49 | 689415 |
| 2022-05-05 | 10.22 | $9.60 | 1.3M |
| 2022-05-04 | 10.29 | $8.91 | 1.1M |
| 2022-05-03 | 10.43 | $8.55 | 1.2M |
| 2022-05-02 | 10.63 | $9.83 | 274547 |
| 2022-04-29 | 10.72 | $9.51 | 266347 |
| 2022-04-28 | 10.85 | $9.81 | 290526 |
| 2022-04-27 | 10.95 | $9.47 | 262332 |
| 2022-04-26 | 11.11 | $9.69 | 332367 |
| 2022-04-25 | 11.26 | $10.27 | 435746 |
| 2022-04-22 | 11.36 | $10.20 | 359217 |
| 2022-04-21 | 11.49 | $10.71 | 249193 |
| 2022-04-20 | 11.57 | $11.01 | 214085 |
| 2022-04-19 | 11.63 | $11.07 | 273630 |
| 2022-04-18 | 11.69 | $11.05 | 150364 |
| 2022-04-14 | 11.75 | $11.30 | 126018 |
| 2022-04-13 | 11.80 | $11.85 | 124506 |
| 2022-04-12 | 11.79 | $11.62 | 163152 |
| 2022-04-11 | 11.81 | $11.61 | 182585 |
| 2022-04-08 | 11.83 | $11.84 | 185233 |
| 2022-04-07 | 11.83 | $11.95 | 186730 |
| 2022-04-06 | 11.82 | $11.85 | 424210 |
| 2022-04-05 | 11.82 | $12.10 | 203094 |
| 2022-04-04 | 11.79 | $12.25 | 204742 |
| 2022-04-01 | 11.74 | $11.89 | 217395 |
| 2022-03-31 | 11.73 | $11.60 | 287593 |
| 2022-03-30 | 11.74 | $11.75 | 419543 |
| 2022-03-29 | 11.74 | $11.77 | 446523 |
| 2022-03-28 | 11.73 | $11.47 | 334980 |
| 2022-03-25 | 11.76 | $11.37 | 315239 |
| 2022-03-24 | 11.80 | $11.51 | 211117 |
| 2022-03-23 | 11.83 | $11.65 | 168043 |
| 2022-03-22 | 11.85 | $12.05 | 148076 |
| 2022-03-21 | 11.83 | $12.05 | 176638 |
| 2022-03-18 | 11.81 | $12.42 | 463221 |
| 2022-03-17 | 11.74 | $12.49 | 219817 |
| 2022-03-16 | 11.67 | $12.38 | 386628 |
| 2022-03-15 | 11.59 | $11.61 | 256991 |
| 2022-03-14 | 11.59 | $11.49 | 333228 |
| 2022-03-11 | 11.60 | $11.32 | 381647 |
| 2022-03-10 | 11.63 | $11.47 | 449199 |
| 2022-03-09 | 11.65 | $11.33 | 474056 |
| 2022-03-08 | 11.68 | $10.58 | 310170 |
| 2022-03-07 | 11.79 | $10.45 | 234187 |
| 2022-03-04 | 11.94 | $10.46 | 254040 |
| 2022-03-03 | 12.09 | $10.78 | 200149 |
| 2022-03-02 | 12.23 | $11.22 | 198000 |
| 2022-03-01 | 12.33 | $11.01 | 322236 |
| 2022-02-28 | 12.47 | $11.25 | 265527 |
| 2022-02-25 | 12.60 | $11.29 | 190418 |
| 2022-02-24 | 12.74 | $11.05 | 335539 |
| 2022-02-23 | 12.92 | $10.73 | 314698 |
| 2022-02-22 | 13.15 | $10.76 | 326404 |
| 2022-02-18 | 13.40 | $10.89 | 405410 |
| 2022-02-17 | 13.67 | $11.14 | 431984 |
| 2022-02-16 | 13.93 | $11.15 | 321839 |
| 2022-02-15 | 14.22 | $11.94 | 503447 |
| 2022-02-14 | 14.47 | $11.01 | 518192 |
| 2022-02-11 | 14.83 | $11.51 | 1.0M |
| 2022-02-10 | 15.18 | $11.61 | 1.1M |
| 2022-02-09 | 15.55 | $11.39 | 3.2M |
| 2022-02-08 | 15.99 | $15.57 | 489391 |
| 2022-02-07 | 16.04 | $15.82 | 286786 |
| 2022-02-04 | 16.06 | $15.43 | 320390 |
| 2022-02-03 | 16.13 | $15.28 | 272531 |
| 2022-02-02 | 16.21 | $15.82 | 276218 |
| 2022-02-01 | 16.26 | $15.90 | 307769 |
| 2022-01-31 | 16.29 | $16.09 | 238848 |
| 2022-01-28 | 16.32 | $15.66 | 171130 |
| 2022-01-27 | 16.38 | $15.55 | 344144 |
| 2022-01-26 | 16.47 | $15.35 | 250687 |
| 2022-01-25 | 16.59 | $15.82 | 323603 |
| 2022-01-24 | 16.67 | $15.90 | 475950 |
| 2022-01-21 | 16.75 | $15.06 | 426871 |
| 2022-01-20 | 16.93 | $15.40 | 267308 |
| 2022-01-19 | 17.09 | $15.58 | 254554 |
| 2022-01-18 | 17.25 | $15.88 | 254380 |
| 2022-01-14 | 17.39 | $16.26 | 205049 |
| 2022-01-13 | 17.51 | $16.55 | 209702 |
| 2022-01-12 | 17.62 | $17.02 | 204205 |
| 2022-01-11 | 17.68 | $17.67 | 270761 |
| 2022-01-10 | 17.68 | $16.89 | 208899 |
| 2022-01-07 | 17.76 | $17.13 | 256100 |
| 2022-01-06 | 17.83 | $17.57 | 211865 |
| 2022-01-05 | 17.86 | $17.79 | 282561 |
| 2022-01-04 | 17.86 | $18.29 | 213224 |
| 2022-01-03 | 17.82 | $18.49 | 173676 |
| 2021-12-31 | 17.75 | $18.19 | 211784 |
| 2021-12-30 | 17.70 | $18.26 | 140361 |
| 2021-12-29 | 17.64 | $18.11 | 166891 |
| 2021-12-28 | 17.59 | $18.16 | 176912 |
| 2021-12-27 | 17.53 | $18.60 | 140963 |
| 2021-12-23 | 17.42 | $18.34 | 138431 |
| 2021-12-22 | 17.32 | $18.04 | 166742 |
| 2021-12-21 | 17.25 | $17.94 | 221836 |
| 2021-12-20 | 17.18 | $17.23 | 343393 |
| 2021-12-17 | 17.17 | $17.73 | 2.6M |
| 2021-12-16 | 17.11 | $17.81 | 388916 |
| 2021-12-15 | 17.04 | $18.53 | 434326 |
| 2021-12-14 | 16.88 | $18.03 | 344641 |
| 2021-12-13 | 16.76 | $18.02 | 359079 |
| 2021-12-10 | 16.63 | $17.89 | 353942 |
| 2021-12-09 | 16.50 | $18.05 | 335314 |
| 2021-12-08 | 16.33 | $18.44 | 317289 |
| 2021-12-07 | 16.11 | $18.01 | 462308 |
| 2021-12-06 | 15.91 | $17.43 | 652846 |
| 2021-12-03 | 15.75 | $15.59 | 391228 |
| 2021-12-02 | 15.77 | $15.41 | 259919 |
| 2021-12-01 | 15.81 | $14.82 | 277862 |
| 2021-11-30 | 15.91 | $15.31 | 543119 |
| 2021-11-29 | 15.97 | $15.19 | 466284 |
| 2021-11-26 | 16.05 | $15.55 | 199701 |
| 2021-11-24 | 16.11 | $15.96 | 254287 |
| 2021-11-23 | 16.12 | $16.06 | 600692 |
| 2021-11-22 | 16.13 | $16.22 | 457100 |
| 2021-11-19 | 16.12 | $16.49 | 469330 |
| 2021-11-18 | 16.08 | $16.47 | 396060 |
| 2021-11-17 | 16.04 | $16.73 | 353080 |
| 2021-11-16 | 15.97 | $17.10 | 335872 |
| 2021-11-15 | 15.85 | $17.19 | 412689 |
| 2021-11-12 | 15.71 | $17.06 | 348245 |
| 2021-11-11 | 15.56 | $16.70 | 695629 |
| 2021-11-10 | 15.44 | $16.36 | 535494 |
| 2021-11-09 | 15.35 | $15.93 | 622059 |
| 2021-11-08 | 15.29 | $15.83 | 625079 |
| 2021-11-05 | 15.23 | $15.18 | 875911 |
| 2021-11-04 | 15.23 | $15.46 | 1.9M |
| 2021-11-03 | 15.21 | $13.44 | 823616 |
| 2021-11-02 | 15.40 | $13.28 | 753557 |
| 2021-11-01 | 15.62 | $14.36 | 286881 |
| 2021-10-29 | 15.75 | $14.00 | 361906 |
| 2021-10-28 | 15.94 | $14.13 | 567455 |
| 2021-10-27 | 16.13 | $14.14 | 284904 |
| 2021-10-26 | 16.34 | $14.57 | 425084 |
| 2021-10-25 | 16.52 | $14.59 | 322065 |
| 2021-10-22 | 16.73 | $14.83 | 429053 |
| 2021-10-21 | 16.93 | $15.30 | 697058 |
| 2021-10-20 | 17.10 | $15.25 | 556922 |
| 2021-10-19 | 17.29 | $15.40 | 715930 |
| 2021-10-18 | 17.49 | $16.79 | 187263 |
| 2021-10-15 | 17.57 | $17.03 | 244083 |
| 2021-10-14 | 17.62 | $17.11 | 292153 |
| 2021-10-13 | 17.68 | $17.21 | 144096 |
| 2021-10-12 | 17.72 | $17.30 | 140390 |
| 2021-10-11 | 17.77 | $17.31 | 155859 |
| 2021-10-08 | 17.82 | $17.72 | 133803 |
| 2021-10-07 | 17.83 | $17.63 | 117751 |
| 2021-10-06 | 17.85 | $17.41 | 185820 |
| 2021-10-05 | 17.89 | $17.47 | 133729 |
| 2021-10-04 | 17.94 | $17.34 | 136297 |
| 2021-10-01 | 18.00 | $17.99 | 288814 |
| 2021-09-30 | 18.00 | $17.56 | 100021 |
| 2021-09-29 | 18.05 | $17.81 | 180980 |
| 2021-09-28 | 18.08 | $17.77 | 182541 |
| 2021-09-27 | 18.11 | $18.19 | 298875 |
| 2021-09-24 | 18.10 | $17.99 | 173971 |
| 2021-09-23 | 18.11 | $18.36 | 142488 |
| 2021-09-22 | 18.08 | $18.10 | 116097 |
| 2021-09-21 | 18.08 | $17.73 | 259658 |
| 2021-09-20 | 18.12 | $17.60 | 279737 |
| 2021-09-17 | 18.17 | $18.07 | 775084 |
| 2021-09-16 | 18.19 | $17.92 | 485066 |
| 2021-09-15 | 18.21 | $18.67 | 351225 |
| 2021-09-14 | 18.17 | $18.63 | 218633 |
| 2021-09-13 | 18.12 | $18.81 | 274342 |
| 2021-09-10 | 18.04 | $18.60 | 378586 |
| 2021-09-09 | 17.98 | $18.86 | 175199 |
| 2021-09-08 | 17.89 | $18.73 | 166554 |
| 2021-09-07 | 17.80 | $18.40 | 259135 |
| 2021-09-03 | 17.74 | $18.72 | 238155 |
| 2021-09-02 | 17.64 | $18.55 | 388180 |
| 2021-09-01 | 17.54 | $18.28 | 192458 |
| 2021-08-31 | 17.47 | $17.91 | 193419 |
| 2021-08-30 | 17.42 | $17.80 | 159707 |
| 2021-08-27 | 17.38 | $17.74 | 260771 |
| 2021-08-26 | 17.34 | $17.34 | 299819 |
| 2021-08-25 | 17.34 | $17.24 | 154872 |
| 2021-08-24 | 17.35 | $17.24 | 189533 |
| 2021-08-23 | 17.36 | $16.95 | 159267 |
| 2021-08-20 | 17.41 | $16.68 | 234186 |
| 2021-08-19 | 17.48 | $16.13 | 208568 |
| 2021-08-18 | 17.62 | $16.45 | 251081 |
| 2021-08-17 | 17.75 | $16.42 | 274444 |
| 2021-08-16 | 17.89 | $16.76 | 374165 |
| 2021-08-13 | 18.01 | $17.25 | 401352 |
| 2021-08-12 | 18.09 | $17.02 | 267368 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.25
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.24
Average
14.59
Maximum
23.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.25 | $21.08 | 4.9M |
| 2026-08-06 | 15.78 | $15.22 | 651023 |
| 2026-08-05 | 15.88 | $15.47 | 511600 |
| 2026-08-04 | 15.96 | $15.63 | 635100 |
| 2026-08-03 | 16.03 | $15.61 | 418635 |
| 2026-07-31 | 16.10 | $15.50 | 420000 |
| 2026-07-30 | 16.18 | $15.50 | 540326 |
| 2026-07-29 | 16.27 | $16.13 | 671119 |
| 2026-07-28 | 16.28 | $15.94 | 584828 |
| 2026-07-27 | 16.31 | $15.54 | 1.0M |
| 2026-07-24 | 16.37 | $15.15 | 676100 |
| 2026-07-23 | 16.46 | $14.98 | 913700 |
| 2026-07-22 | 16.55 | $15.63 | 853600 |
| 2026-07-21 | 16.57 | $16.24 | 800117 |
| 2026-07-20 | 16.52 | $17.12 | 667423 |
| 2026-07-17 | 16.37 | $16.78 | 814937 |
| 2026-07-16 | 16.23 | $17.31 | 693800 |
| 2026-07-15 | 16.01 | $17.55 | 674478 |
| 2026-07-14 | 15.75 | $17.72 | 629406 |
| 2026-07-13 | 15.45 | $17.61 | 636234 |
| 2026-07-10 | 15.13 | $16.79 | 558137 |
| 2026-07-09 | 14.87 | $16.84 | 645200 |
| 2026-07-08 | 14.59 | $16.34 | 572300 |
| 2026-07-07 | 14.32 | $16.27 | 749600 |
| 2026-07-06 | 14.05 | $16.39 | 605200 |
| 2026-07-02 | 13.74 | $15.82 | 653316 |
| 2026-07-01 | 13.47 | $15.32 | 770223 |
| 2026-06-30 | 13.22 | $14.65 | 507511 |
| 2026-06-29 | 13.03 | $14.55 | 1.1M |
| 2026-06-26 | 12.85 | $14.14 | 1.8M |
| 2026-06-25 | 12.69 | $13.32 | 585700 |
| 2026-06-24 | 12.60 | $13.26 | 483200 |
| 2026-06-23 | 12.52 | $13.16 | 453600 |
| 2026-06-22 | 12.44 | $12.99 | 643453 |
| 2026-06-18 | 12.37 | $13.06 | 891100 |
| 2026-06-17 | 12.29 | $12.77 | 662130 |
| 2026-06-16 | 12.24 | $12.95 | 728800 |
| 2026-06-15 | 12.15 | $12.46 | 573032 |
| 2026-06-12 | 12.11 | $12.34 | 491000 |
| 2026-06-11 | 12.08 | $12.19 | 710205 |
| 2026-06-10 | 12.05 | $12.31 | 614837 |
| 2026-06-09 | 12.01 | $12.08 | 608800 |
| 2026-06-08 | 12.00 | $11.86 | 575034 |
| 2026-06-05 | 12.01 | $11.95 | 702000 |
| 2026-06-04 | 12.03 | $11.86 | 568100 |
| 2026-06-03 | 12.05 | $11.39 | 673100 |
| 2026-06-02 | 12.14 | $12.14 | 645248 |
| 2026-06-01 | 12.15 | $12.61 | 929400 |
| 2026-05-29 | 12.12 | $12.52 | 1.1M |
| 2026-05-28 | 12.11 | $12.43 | 745406 |
| 2026-05-27 | 12.10 | $12.28 | 933700 |
| 2026-05-26 | 12.11 | $12.21 | 826296 |
| 2026-05-22 | 12.13 | $12.29 | 1.0M |
| 2026-05-21 | 12.15 | $12.00 | 1.1M |
| 2026-05-20 | 12.20 | $11.99 | 1.2M |
| 2026-05-19 | 12.26 | $11.34 | 647837 |
| 2026-05-18 | 12.38 | $11.38 | 866930 |
| 2026-05-15 | 12.51 | $11.28 | 1.3M |
| 2026-05-14 | 12.66 | $11.15 | 1.4M |
| 2026-05-13 | 12.83 | $11.55 | 1.7M |
| 2026-05-12 | 12.96 | $11.94 | 1.1M |
| 2026-05-11 | 13.06 | $12.74 | 940400 |
| 2026-05-08 | 13.07 | $13.21 | 1.6M |
| 2026-05-07 | 13.04 | $13.36 | 848968 |
| 2026-05-06 | 12.98 | $13.02 | 719647 |
| 2026-05-05 | 12.96 | $13.83 | 1.5M |
| 2026-05-04 | 12.85 | $12.74 | 735300 |
| 2026-05-01 | 12.84 | $13.04 | 716138 |
| 2026-04-30 | 12.80 | $12.76 | 627700 |
| 2026-04-29 | 12.78 | $12.96 | 447100 |
| 2026-04-28 | 12.73 | $13.26 | 521400 |
| 2026-04-27 | 12.66 | $13.16 | 512600 |
| 2026-04-24 | 12.58 | $13.03 | 659242 |
| 2026-04-23 | 12.52 | $12.57 | 895600 |
| 2026-04-22 | 12.49 | $13.25 | 571200 |
| 2026-04-21 | 12.40 | $13.08 | 699422 |
| 2026-04-20 | 12.32 | $13.08 | 693723 |
| 2026-04-17 | 12.23 | $12.75 | 831100 |
| 2026-04-16 | 12.16 | $12.60 | 1.1M |
| 2026-04-15 | 12.11 | $12.40 | 641100 |
| 2026-04-14 | 12.08 | $12.17 | 601500 |
| 2026-04-13 | 12.07 | $11.99 | 643700 |
| 2026-04-10 | 12.08 | $11.98 | 509302 |
| 2026-04-09 | 12.08 | $12.08 | 634832 |
| 2026-04-08 | 12.08 | $12.35 | 612600 |
| 2026-04-07 | 12.05 | $12.19 | 516581 |
| 2026-04-06 | 12.03 | $12.11 | 312510 |
| 2026-04-02 | 12.03 | $12.10 | 447802 |
| 2026-04-01 | 12.02 | $11.99 | 618238 |
| 2026-03-31 | 12.02 | $12.01 | 678900 |
| 2026-03-30 | 12.02 | $12.19 | 674242 |
| 2026-03-27 | 12.00 | $11.84 | 697200 |
| 2026-03-26 | 12.02 | $12.11 | 593840 |
| 2026-03-25 | 12.00 | $12.30 | 913000 |
| 2026-03-24 | 11.97 | $11.92 | 542400 |
| 2026-03-23 | 11.96 | $12.03 | 659285 |
| 2026-03-20 | 11.94 | $11.57 | 1.5M |
| 2026-03-19 | 11.96 | $12.01 | 632700 |
| 2026-03-18 | 11.94 | $11.95 | 658800 |
| 2026-03-17 | 11.92 | $12.15 | 930627 |
| 2026-03-16 | 11.88 | $11.93 | 903200 |
| 2026-03-13 | 11.85 | $12.44 | 1.1M |
| 2026-03-12 | 11.77 | $12.18 | 1.3M |
| 2026-03-11 | 11.70 | $11.83 | 552041 |
| 2026-03-10 | 11.67 | $11.63 | 788600 |
| 2026-03-09 | 11.66 | $11.96 | 750442 |
| 2026-03-06 | 11.62 | $12.18 | 716636 |
| 2026-03-05 | 11.55 | $12.52 | 852054 |
| 2026-03-04 | 11.45 | $11.88 | 685000 |
| 2026-03-03 | 11.40 | $11.73 | 777218 |
| 2026-03-02 | 11.38 | $11.57 | 554545 |
| 2026-02-27 | 11.38 | $11.72 | 890807 |
| 2026-02-26 | 11.37 | $11.60 | 756533 |
| 2026-02-25 | 11.39 | $11.28 | 800418 |
| 2026-02-24 | 11.45 | $11.03 | 595825 |
| 2026-02-23 | 11.55 | $11.00 | 1.3M |
| 2026-02-20 | 11.67 | $11.52 | 774100 |
| 2026-02-19 | 11.76 | $11.50 | 1.1M |
| 2026-02-18 | 11.86 | $11.39 | 925009 |
| 2026-02-17 | 11.99 | $11.10 | 1.1M |
| 2026-02-13 | 12.16 | $11.25 | 1.5M |
| 2026-02-12 | 12.34 | $10.56 | 1.4M |
| 2026-02-11 | 12.60 | $10.74 | 1.4M |
| 2026-02-10 | 12.86 | $11.74 | 842456 |
| 2026-02-09 | 13.04 | $11.98 | 1.3M |
| 2026-02-06 | 13.22 | $12.24 | 2.5M |
| 2026-02-05 | 13.38 | $11.06 | 1.7M |
| 2026-02-04 | 13.68 | $11.53 | 1.3M |
| 2026-02-03 | 13.95 | $11.44 | 1.3M |
| 2026-02-02 | 14.25 | $13.34 | 918006 |
| 2026-01-30 | 14.36 | $13.29 | 769300 |
| 2026-01-29 | 14.49 | $13.50 | 481936 |
| 2026-01-28 | 14.60 | $13.99 | 490018 |
| 2026-01-27 | 14.67 | $14.22 | 838100 |
| 2026-01-26 | 14.71 | $14.20 | 562400 |
| 2026-01-23 | 14.76 | $14.41 | 381574 |
| 2026-01-22 | 14.79 | $15.13 | 944905 |
| 2026-01-21 | 14.75 | $14.68 | 846209 |
| 2026-01-20 | 14.75 | $14.52 | 489141 |
| 2026-01-16 | 14.77 | $14.60 | 418013 |
| 2026-01-15 | 14.78 | $14.59 | 459841 |
| 2026-01-14 | 14.79 | $14.45 | 586200 |
| 2026-01-13 | 14.82 | $14.96 | 518028 |
| 2026-01-12 | 14.79 | $15.08 | 325944 |
| 2026-01-09 | 14.75 | $15.28 | 386300 |
| 2026-01-08 | 14.69 | $15.33 | 504300 |
| 2026-01-07 | 14.62 | $15.19 | 683632 |
| 2026-01-06 | 14.56 | $15.28 | 708432 |
| 2026-01-05 | 14.49 | $14.57 | 679146 |
| 2026-01-02 | 14.49 | $14.08 | 693663 |
| 2025-12-31 | 14.53 | $14.37 | 277900 |
| 2025-12-30 | 14.55 | $14.38 | 244200 |
| 2025-12-29 | 14.57 | $14.43 | 361700 |
| 2025-12-26 | 14.57 | $14.43 | 311120 |
| 2025-12-24 | 14.58 | $14.65 | 195443 |
| 2025-12-23 | 14.56 | $14.50 | 574530 |
| 2025-12-22 | 14.55 | $14.68 | 698018 |
| 2025-12-19 | 14.52 | $14.46 | 1.2M |
| 2025-12-18 | 14.51 | $14.86 | 437755 |
| 2025-12-17 | 14.44 | $14.75 | 387400 |
| 2025-12-16 | 14.39 | $14.62 | 640400 |
| 2025-12-15 | 14.33 | $14.48 | 595526 |
| 2025-12-12 | 14.29 | $14.50 | 688700 |
| 2025-12-11 | 14.25 | $14.55 | 405905 |
| 2025-12-10 | 14.20 | $14.60 | 544500 |
| 2025-12-09 | 14.14 | $14.61 | 573800 |
| 2025-12-08 | 14.08 | $14.31 | 434300 |
| 2025-12-05 | 14.05 | $14.47 | 640600 |
| 2025-12-04 | 14.00 | $14.84 | 728514 |
| 2025-12-03 | 13.92 | $15.16 | 1.4M |
| 2025-12-02 | 13.80 | $13.81 | 456800 |
| 2025-12-01 | 13.82 | $13.94 | 380825 |
| 2025-11-28 | 13.83 | $13.96 | 172306 |
| 2025-11-26 | 13.84 | $13.99 | 539000 |
| 2025-11-25 | 13.84 | $14.07 | 827100 |
| 2025-11-24 | 13.85 | $13.58 | 634939 |
| 2025-11-21 | 13.90 | $13.63 | 639830 |
| 2025-11-20 | 13.95 | $13.05 | 557500 |
| 2025-11-19 | 14.07 | $13.18 | 528103 |
| 2025-11-18 | 14.19 | $13.50 | 471100 |
| 2025-11-17 | 14.28 | $13.44 | 432006 |
| 2025-11-14 | 14.38 | $13.85 | 491432 |
| 2025-11-13 | 14.44 | $14.17 | 524820 |
| 2025-11-12 | 14.47 | $14.24 | 520883 |
| 2025-11-11 | 14.50 | $14.32 | 841320 |
| 2025-11-10 | 14.52 | $14.42 | 601021 |
| 2025-11-07 | 14.52 | $13.78 | 1.2M |
| 2025-11-06 | 14.59 | $13.87 | 866025 |
| 2025-11-05 | 14.66 | $14.90 | 368200 |
| 2025-11-04 | 14.62 | $15.04 | 688300 |
| 2025-11-03 | 14.58 | $15.04 | 556700 |
| 2025-10-31 | 14.54 | $14.79 | 446700 |
| 2025-10-30 | 14.52 | $14.59 | 743235 |
| 2025-10-29 | 14.52 | $13.87 | 428000 |
| 2025-10-28 | 14.60 | $14.26 | 435000 |
| 2025-10-27 | 14.65 | $14.79 | 440809 |
| 2025-10-24 | 14.66 | $14.99 | 369435 |
| 2025-10-23 | 14.65 | $14.86 | 586239 |
| 2025-10-22 | 14.66 | $14.85 | 1.1M |
| 2025-10-21 | 14.67 | $14.79 | 508600 |
| 2025-10-20 | 14.70 | $14.46 | 387425 |
| 2025-10-17 | 14.77 | $14.20 | 475832 |
| 2025-10-16 | 14.88 | $14.04 | 421740 |
| 2025-10-15 | 15.02 | $14.53 | 505227 |
| 2025-10-14 | 15.12 | $14.40 | 741209 |
| 2025-10-13 | 15.24 | $13.78 | 647706 |
| 2025-10-10 | 15.43 | $13.87 | 574300 |
| 2025-10-09 | 15.62 | $15.00 | 629827 |
| 2025-10-08 | 15.72 | $15.13 | 420904 |
| 2025-10-07 | 15.80 | $15.01 | 666300 |
| 2025-10-06 | 15.90 | $15.39 | 592734 |
| 2025-10-03 | 15.97 | $15.27 | 537705 |
| 2025-10-02 | 16.05 | $15.37 | 442900 |
| 2025-10-01 | 16.13 | $15.46 | 528441 |
| 2025-09-30 | 16.19 | $15.47 | 559500 |
| 2025-09-29 | 16.25 | $15.62 | 474247 |
| 2025-09-26 | 16.30 | $16.17 | 494042 |
| 2025-09-25 | 16.30 | $16.23 | 301500 |
| 2025-09-24 | 16.29 | $16.31 | 379100 |
| 2025-09-23 | 16.26 | $16.17 | 353234 |
| 2025-09-22 | 16.25 | $16.77 | 431107 |
| 2025-09-19 | 16.17 | $16.69 | 1.2M |
| 2025-09-18 | 16.09 | $17.03 | 473849 |
| 2025-09-17 | 15.97 | $16.42 | 415900 |
| 2025-09-16 | 15.91 | $16.26 | 458543 |
| 2025-09-15 | 15.85 | $16.18 | 375000 |
| 2025-09-12 | 15.79 | $16.13 | 354345 |
| 2025-09-11 | 15.73 | $16.28 | 417700 |
| 2025-09-10 | 15.65 | $15.82 | 436343 |
| 2025-09-09 | 15.61 | $16.18 | 463925 |
| 2025-09-08 | 15.53 | $16.23 | 409600 |
| 2025-09-05 | 15.43 | $15.95 | 437306 |
| 2025-09-04 | 15.37 | $15.78 | 582233 |
| 2025-09-03 | 15.32 | $15.17 | 1.2M |
| 2025-09-02 | 15.34 | $15.47 | 643737 |
| 2025-08-29 | 15.34 | $15.68 | 1.1M |
| 2025-08-28 | 15.33 | $15.58 | 596600 |
| 2025-08-27 | 15.32 | $15.57 | 331600 |
| 2025-08-26 | 15.32 | $15.69 | 391317 |
| 2025-08-25 | 15.31 | $15.56 | 547303 |
| 2025-08-22 | 15.32 | $15.57 | 565521 |
| 2025-08-21 | 15.33 | $15.07 | 498703 |
| 2025-08-20 | 15.40 | $15.13 | 475900 |
| 2025-08-19 | 15.47 | $14.87 | 543100 |
| 2025-08-18 | 15.56 | $14.74 | 519400 |
| 2025-08-15 | 15.68 | $14.74 | 717500 |
| 2025-08-14 | 15.79 | $14.94 | 508214 |
| 2025-08-13 | 15.89 | $15.30 | 721102 |
| 2025-08-12 | 15.95 | $14.62 | 919200 |
| 2025-08-11 | 16.09 | $14.51 | 1.0M |
| 2025-08-08 | 16.24 | $15.19 | 897300 |
| 2025-08-07 | 16.32 | $16.20 | 537845 |
| 2025-08-06 | 16.31 | $16.88 | 626328 |
| 2025-08-05 | 16.23 | $16.36 | 735000 |
| 2025-08-04 | 16.19 | $17.12 | 473000 |
| 2025-08-01 | 16.08 | $16.25 | 527000 |
| 2025-07-31 | 16.06 | $16.41 | 466538 |
| 2025-07-30 | 16.01 | $16.21 | 355918 |
| 2025-07-29 | 15.99 | $16.20 | 348600 |
| 2025-07-28 | 15.97 | $16.65 | 409629 |
| 2025-07-25 | 15.90 | $16.62 | 372540 |
| 2025-07-24 | 15.83 | $16.51 | 713348 |
| 2025-07-23 | 15.76 | $16.32 | 577359 |
| 2025-07-22 | 15.71 | $15.80 | 556800 |
| 2025-07-21 | 15.71 | $15.38 | 557006 |
| 2025-07-18 | 15.75 | $15.27 | 638900 |
| 2025-07-17 | 15.80 | $15.55 | 409044 |
| 2025-07-16 | 15.81 | $15.64 | 592800 |
| 2025-07-15 | 15.82 | $15.48 | 537000 |
| 2025-07-14 | 15.84 | $15.56 | 701844 |
| 2025-07-11 | 15.86 | $15.36 | 468517 |
| 2025-07-10 | 15.89 | $15.66 | 610600 |
| 2025-07-09 | 15.90 | $16.10 | 762100 |
| 2025-07-08 | 15.86 | $16.19 | 329802 |
| 2025-07-07 | 15.82 | $16.00 | 392564 |
| 2025-07-03 | 15.79 | $16.54 | 248300 |
| 2025-07-02 | 15.70 | $16.34 | 413000 |
| 2025-07-01 | 15.64 | $16.34 | 664757 |
| 2025-06-30 | 15.56 | $16.10 | 466408 |
| 2025-06-27 | 15.51 | $15.74 | 670115 |
| 2025-06-26 | 15.48 | $15.55 | 357204 |
| 2025-06-25 | 15.48 | $15.45 | 363715 |
| 2025-06-24 | 15.48 | $15.75 | 386900 |
| 2025-06-23 | 15.45 | $15.51 | 345106 |
| 2025-06-20 | 15.45 | $15.26 | 925100 |
| 2025-06-18 | 15.46 | $15.12 | 553115 |
| 2025-06-17 | 15.49 | $15.19 | 425614 |
| 2025-06-16 | 15.52 | $15.15 | 458111 |
| 2025-06-13 | 15.55 | $15.10 | 370406 |
| 2025-06-12 | 15.59 | $15.51 | 310423 |
| 2025-06-11 | 15.59 | $15.86 | 358936 |
| 2025-06-10 | 15.56 | $15.87 | 455333 |
| 2025-06-09 | 15.53 | $16.05 | 416900 |
| 2025-06-06 | 15.47 | $16.06 | 490612 |
| 2025-06-05 | 15.42 | $15.60 | 356400 |
| 2025-06-04 | 15.42 | $15.54 | 475311 |
| 2025-06-03 | 15.43 | $15.56 | 870800 |
| 2025-06-02 | 15.46 | $15.16 | 779000 |
| 2025-05-30 | 15.54 | $15.27 | 586731 |
| 2025-05-29 | 15.63 | $15.58 | 383900 |
| 2025-05-28 | 15.70 | $15.35 | 375215 |
| 2025-05-27 | 15.80 | $15.23 | 713600 |
| 2025-05-23 | 15.93 | $14.92 | 442900 |
| 2025-05-22 | 16.09 | $15.26 | 1.1M |
| 2025-05-21 | 16.24 | $15.16 | 977000 |
| 2025-05-20 | 16.40 | $15.63 | 757500 |
| 2025-05-19 | 16.52 | $15.40 | 929300 |
| 2025-05-16 | 16.67 | $15.35 | 677107 |
| 2025-05-15 | 16.82 | $15.71 | 532500 |
| 2025-05-14 | 16.94 | $15.88 | 573000 |
| 2025-05-13 | 17.04 | $16.38 | 1.1M |
| 2025-05-12 | 17.09 | $15.68 | 2.1M |
| 2025-05-09 | 17.20 | $14.86 | 2.0M |
| 2025-05-08 | 17.40 | $15.64 | 3.2M |
| 2025-05-07 | 17.52 | $18.28 | 1.2M |
| 2025-05-06 | 17.37 | $17.74 | 682931 |
| 2025-05-05 | 17.26 | $18.49 | 984127 |
| 2025-05-02 | 17.07 | $18.96 | 526900 |
| 2025-05-01 | 16.82 | $18.71 | 893314 |
| 2025-04-30 | 16.59 | $17.52 | 440300 |
| 2025-04-29 | 16.47 | $17.77 | 473500 |
| 2025-04-28 | 16.34 | $17.38 | 377000 |
| 2025-04-25 | 16.24 | $17.57 | 244005 |
| 2025-04-24 | 16.13 | $17.28 | 268848 |
| 2025-04-23 | 16.05 | $16.89 | 648500 |
| 2025-04-22 | 16.02 | $16.59 | 500000 |
| 2025-04-21 | 16.04 | $15.88 | 447513 |
| 2025-04-17 | 16.13 | $16.07 | 380400 |
| 2025-04-16 | 16.22 | $15.66 | 615900 |
| 2025-04-15 | 16.35 | $15.62 | 372800 |
| 2025-04-14 | 16.50 | $15.28 | 432122 |
| 2025-04-11 | 16.70 | $15.21 | 648840 |
| 2025-04-10 | 16.92 | $15.29 | 846500 |
| 2025-04-09 | 17.13 | $15.97 | 1.3M |
| 2025-04-08 | 17.29 | $14.71 | 972400 |
| 2025-04-07 | 17.58 | $15.30 | 1.1M |
| 2025-04-04 | 17.83 | $15.55 | 851700 |
| 2025-04-03 | 18.06 | $16.34 | 840413 |
| 2025-04-02 | 18.23 | $17.99 | 664619 |
| 2025-04-01 | 18.24 | $18.00 | 391808 |
| 2025-03-31 | 18.26 | $17.84 | 1.1M |
| 2025-03-28 | 18.30 | $17.92 | 309900 |
| 2025-03-27 | 18.33 | $18.68 | 301300 |
| 2025-03-26 | 18.30 | $18.75 | 361600 |
| 2025-03-25 | 18.26 | $19.35 | 430028 |
| 2025-03-24 | 18.17 | $19.25 | 374200 |
| 2025-03-21 | 18.10 | $18.58 | 736900 |
| 2025-03-20 | 18.09 | $18.26 | 248445 |
| 2025-03-19 | 18.13 | $18.16 | 351421 |
| 2025-03-18 | 18.20 | $17.67 | 398630 |
| 2025-03-17 | 18.33 | $18.10 | 391600 |
| 2025-03-14 | 18.46 | $17.76 | 617500 |
| 2025-03-13 | 18.63 | $17.19 | 371747 |
| 2025-03-12 | 18.89 | $17.35 | 906723 |
| 2025-03-11 | 19.17 | $17.37 | 542300 |
| 2025-03-10 | 19.46 | $17.00 | 624849 |
| 2025-03-07 | 19.83 | $18.31 | 408000 |
| 2025-03-06 | 20.10 | $18.57 | 573680 |
| 2025-03-05 | 20.38 | $18.61 | 555000 |
| 2025-03-04 | 20.69 | $18.72 | 657105 |
| 2025-03-03 | 21.01 | $18.85 | 622000 |
| 2025-02-28 | 21.34 | $19.58 | 542300 |
| 2025-02-27 | 21.62 | $19.30 | 291125 |
| 2025-02-26 | 21.95 | $19.59 | 502317 |
| 2025-02-25 | 22.28 | $19.90 | 825800 |
| 2025-02-24 | 22.59 | $19.85 | 374842 |
| 2025-02-21 | 22.91 | $20.11 | 475800 |
| 2025-02-20 | 23.22 | $21.05 | 554000 |
| 2025-02-19 | 23.44 | $22.60 | 701524 |
| 2025-02-18 | 23.52 | $22.91 | 610500 |
| 2025-02-14 | 23.56 | $22.64 | 615900 |
| 2025-02-13 | 23.63 | $23.08 | 429239 |
| 2025-02-12 | 23.66 | $22.96 | 557900 |
| 2025-02-11 | 23.68 | $23.18 | 617800 |
| 2025-02-10 | 23.68 | $23.05 | 996067 |
| 2025-02-07 | 23.68 | $24.10 | 1.7M |
| 2025-02-06 | 23.57 | $25.17 | 701503 |
| 2025-02-05 | 23.35 | $25.00 | 537259 |
| 2025-02-04 | 23.14 | $24.77 | 362200 |
| 2025-02-03 | 22.94 | $23.71 | 791801 |
| 2025-01-31 | 22.83 | $23.66 | 477100 |
| 2025-01-30 | 22.73 | $24.44 | 523700 |
| 2025-01-29 | 22.56 | $23.65 | 506992 |
| 2025-01-28 | 22.46 | $23.82 | 1.1M |
| 2025-01-27 | 22.34 | $23.56 | 804762 |
| 2025-01-24 | 22.25 | $21.59 | 369215 |
| 2025-01-23 | 22.35 | $21.92 | 354300 |
| 2025-01-22 | 22.41 | $22.12 | 370102 |
| 2025-01-21 | 22.45 | $22.86 | 284571 |
| 2025-01-17 | 22.42 | $22.50 | 295147 |
| 2025-01-16 | 22.41 | $22.23 | 383500 |
| 2025-01-15 | 22.43 | $22.01 | 423422 |
| 2025-01-14 | 22.48 | $21.43 | 195600 |
| 2025-01-13 | 22.58 | $21.46 | 286700 |
| 2025-01-10 | 22.68 | $21.35 | 378300 |
| 2025-01-08 | 22.79 | $22.25 | 325844 |
| 2025-01-07 | 22.81 | $22.33 | 432300 |
| 2025-01-06 | 22.83 | $22.89 | 336401 |
| 2025-01-03 | 22.79 | $23.55 | 377405 |
| 2025-01-02 | 22.68 | $23.36 | 303028 |
| 2024-12-31 | 22.58 | $23.07 | 975400 |
| 2024-12-30 | 22.52 | $23.48 | 299700 |
| 2024-12-27 | 22.40 | $23.85 | 473300 |
| 2024-12-26 | 22.25 | $24.70 | 837400 |
| 2024-12-24 | 22.01 | $23.45 | 530800 |
| 2024-12-23 | 21.89 | $21.48 | 318300 |
| 2024-12-20 | 21.96 | $21.44 | 1.8M |
| 2024-12-19 | 22.03 | $21.30 | 321504 |
| 2024-12-18 | 22.13 | $21.17 | 419800 |
| 2024-12-17 | 22.23 | $22.25 | 228400 |
| 2024-12-16 | 22.22 | $22.33 | 239244 |
| 2024-12-13 | 22.20 | $22.11 | 413600 |
| 2024-12-12 | 22.19 | $21.80 | 208428 |
| 2024-12-11 | 22.21 | $21.92 | 269124 |
| 2024-12-10 | 22.22 | $21.81 | 253200 |
| 2024-12-09 | 22.25 | $21.84 | 371549 |
| 2024-12-06 | 22.27 | $22.14 | 327922 |
| 2024-12-05 | 22.27 | $22.19 | 365929 |
| 2024-12-04 | 22.27 | $22.46 | 335839 |
| 2024-12-03 | 22.24 | $22.26 | 523700 |
| 2024-12-02 | 22.21 | $23.14 | 599724 |
| 2024-11-29 | 22.09 | $22.78 | 201000 |
| 2024-11-27 | 21.99 | $22.78 | 299700 |
| 2024-11-26 | 21.89 | $22.79 | 296400 |
| 2024-11-25 | 21.77 | $22.54 | 592154 |
| 2024-11-22 | 21.65 | $22.91 | 395700 |
| 2024-11-21 | 21.48 | $22.47 | 466507 |
| 2024-11-20 | 21.33 | $21.75 | 561253 |
| 2024-11-19 | 21.23 | $21.13 | 387900 |
| 2024-11-18 | 21.18 | $20.56 | 263549 |
| 2024-11-15 | 21.18 | $20.31 | 553614 |
| 2024-11-14 | 21.19 | $20.82 | 458508 |
| 2024-11-13 | 21.15 | $21.54 | 438770 |
| 2024-11-12 | 21.03 | $21.99 | 497455 |
| 2024-11-11 | 20.86 | $23.42 | 568994 |
| 2024-11-08 | 20.52 | $22.50 | 604600 |
| 2024-11-07 | 20.27 | $22.28 | 634140 |
| 2024-11-06 | 20.01 | $22.85 | 810749 |
| 2024-11-05 | 19.68 | $21.32 | 3.1M |
| 2024-11-04 | 19.49 | $20.20 | 492934 |
| 2024-11-01 | 19.39 | $19.91 | 590640 |
| 2024-10-31 | 19.32 | $21.00 | 563100 |
| 2024-10-30 | 19.13 | $21.43 | 723159 |
| 2024-10-29 | 18.90 | $19.26 | 222800 |
| 2024-10-28 | 18.86 | $18.83 | 213500 |
| 2024-10-25 | 18.87 | $18.57 | 214738 |
| 2024-10-24 | 18.91 | $18.29 | 208535 |
| 2024-10-23 | 18.97 | $18.36 | 210000 |
| 2024-10-22 | 19.04 | $18.61 | 236700 |
| 2024-10-21 | 19.09 | $18.90 | 233542 |
| 2024-10-18 | 19.11 | $19.20 | 206100 |
| 2024-10-17 | 19.10 | $19.23 | 286101 |
| 2024-10-16 | 19.10 | $19.43 | 214937 |
| 2024-10-15 | 19.09 | $19.60 | 215835 |
| 2024-10-14 | 19.05 | $19.15 | 176542 |
| 2024-10-11 | 19.06 | $19.38 | 242000 |
| 2024-10-10 | 19.05 | $18.81 | 335001 |
| 2024-10-09 | 19.09 | $18.62 | 196700 |
| 2024-10-08 | 19.15 | $18.54 | 183500 |
| 2024-10-07 | 19.22 | $18.72 | 217500 |
| 2024-10-04 | 19.28 | $19.13 | 243126 |
| 2024-10-03 | 19.29 | $18.67 | 227629 |
| 2024-10-02 | 19.35 | $19.47 | 556900 |
| 2024-10-01 | 19.34 | $18.80 | 308122 |
| 2024-09-30 | 19.38 | $19.13 | 481106 |
| 2024-09-27 | 19.39 | $19.00 | 415905 |
| 2024-09-26 | 19.42 | $18.64 | 869390 |
| 2024-09-25 | 19.48 | $19.76 | 1.2M |
| 2024-09-24 | 19.44 | $19.77 | 246007 |
| 2024-09-23 | 19.38 | $19.57 | 209700 |
| 2024-09-20 | 19.34 | $19.96 | 969122 |
| 2024-09-19 | 19.25 | $20.17 | 346818 |
| 2024-09-18 | 19.13 | $19.91 | 350625 |
| 2024-09-17 | 19.01 | $19.74 | 323716 |
| 2024-09-16 | 18.91 | $19.39 | 268023 |
| 2024-09-13 | 18.82 | $19.18 | 366539 |
| 2024-09-12 | 18.75 | $18.91 | 235543 |
| 2024-09-11 | 18.69 | $18.66 | 235300 |
| 2024-09-10 | 18.65 | $18.44 | 497153 |
| 2024-09-09 | 18.62 | $20.00 | 814602 |
| 2024-09-06 | 18.43 | $18.61 | 327200 |
| 2024-09-05 | 18.38 | $19.13 | 315800 |
| 2024-09-04 | 18.27 | $18.95 | 259500 |
| 2024-09-03 | 18.17 | $18.55 | 298500 |
| 2024-08-30 | 18.11 | $19.11 | 459800 |
| 2024-08-29 | 18.00 | $19.00 | 274506 |
| 2024-08-28 | 17.89 | $18.89 | 271123 |
| 2024-08-27 | 17.80 | $19.64 | 768514 |
| 2024-08-26 | 17.63 | $18.63 | 327000 |
| 2024-08-23 | 17.55 | $17.96 | 235318 |
| 2024-08-22 | 17.55 | $17.09 | 323900 |
| 2024-08-21 | 17.63 | $17.45 | 254200 |
| 2024-08-20 | 17.68 | $17.28 | 360000 |
| 2024-08-19 | 17.76 | $17.40 | 601633 |
| 2024-08-16 | 17.83 | $17.05 | 345800 |
| 2024-08-15 | 17.95 | $17.50 | 576300 |
| 2024-08-14 | 18.02 | $17.01 | 542103 |
| 2024-08-13 | 18.15 | $16.80 | 476731 |
| 2024-08-12 | 18.31 | $17.11 | 629000 |
| 2024-08-09 | 18.43 | $17.07 | 989248 |
| 2024-08-08 | 18.55 | $18.57 | 738556 |
| 2024-08-07 | 18.52 | $18.36 | 512200 |
| 2024-08-06 | 18.50 | $18.83 | 533248 |
| 2024-08-05 | 18.41 | $17.55 | 634000 |
| 2024-08-02 | 18.44 | $18.72 | 359125 |
| 2024-08-01 | 18.35 | $19.08 | 918100 |
| 2024-07-31 | 18.21 | $18.70 | 353000 |
| 2024-07-30 | 18.09 | $18.69 | 289630 |
| 2024-07-29 | 17.97 | $18.72 | 185100 |
| 2024-07-26 | 17.83 | $18.89 | 311209 |
| 2024-07-25 | 17.65 | $18.35 | 280133 |
| 2024-07-24 | 17.52 | $18.45 | 332700 |
| 2024-07-23 | 17.36 | $18.92 | 429000 |
| 2024-07-22 | 17.14 | $19.35 | 579708 |
| 2024-07-19 | 16.86 | $18.50 | 550452 |
| 2024-07-18 | 16.65 | $18.33 | 341729 |
| 2024-07-17 | 16.45 | $17.95 | 593691 |
| 2024-07-16 | 16.28 | $18.29 | 451317 |
| 2024-07-15 | 16.06 | $17.03 | 345501 |
| 2024-07-12 | 15.95 | $16.03 | 332072 |
| 2024-07-11 | 15.95 | $15.94 | 403054 |
| 2024-07-10 | 15.96 | $15.41 | 319226 |
| 2024-07-09 | 16.02 | $16.01 | 348662 |
| 2024-07-08 | 16.03 | $16.29 | 175396 |
| 2024-07-05 | 16.03 | $16.09 | 174168 |
| 2024-07-03 | 16.04 | $16.33 | 123398 |
| 2024-07-02 | 16.04 | $16.05 | 281057 |
| 2024-07-01 | 16.07 | $15.97 | 363935 |
| 2024-06-28 | 16.11 | $16.59 | 960539 |
| 2024-06-27 | 16.10 | $15.34 | 283023 |
| 2024-06-26 | 16.23 | $15.50 | 466700 |
| 2024-06-25 | 16.35 | $15.68 | 265600 |
| 2024-06-24 | 16.46 | $15.75 | 402135 |
| 2024-06-21 | 16.58 | $15.90 | 916624 |
| 2024-06-20 | 16.71 | $15.98 | 424748 |
| 2024-06-18 | 16.83 | $16.21 | 606987 |
| 2024-06-17 | 16.94 | $15.59 | 198940 |
| 2024-06-14 | 17.12 | $16.02 | 425335 |
| 2024-06-13 | 17.28 | $16.14 | 435920 |
| 2024-06-12 | 17.43 | $16.83 | 345909 |
| 2024-06-11 | 17.51 | $16.77 | 585613 |
| 2024-06-10 | 17.61 | $16.94 | 493125 |
| 2024-06-07 | 17.70 | $16.97 | 208538 |
| 2024-06-06 | 17.80 | $17.31 | 121621 |
| 2024-06-05 | 17.87 | $17.39 | 203824 |
| 2024-06-04 | 17.94 | $17.12 | 236747 |
| 2024-06-03 | 18.04 | $17.05 | 396727 |
| 2024-05-31 | 18.17 | $17.61 | 375839 |
| 2024-05-30 | 18.24 | $17.65 | 271766 |
| 2024-05-29 | 18.31 | $18.07 | 221298 |
| 2024-05-28 | 18.34 | $18.30 | 328234 |
| 2024-05-24 | 18.35 | $18.44 | 284740 |
| 2024-05-23 | 18.33 | $18.44 | 256925 |
| 2024-05-22 | 18.31 | $18.45 | 326525 |
| 2024-05-21 | 18.28 | $18.41 | 211130 |
| 2024-05-20 | 18.26 | $18.27 | 270310 |
| 2024-05-17 | 18.23 | $18.10 | 267774 |
| 2024-05-16 | 18.22 | $18.21 | 325281 |
| 2024-05-15 | 18.19 | $17.68 | 390187 |
| 2024-05-14 | 18.21 | $17.62 | 453730 |
| 2024-05-13 | 18.22 | $17.95 | 490410 |
| 2024-05-10 | 18.20 | $18.47 | 433394 |
| 2024-05-09 | 18.13 | $18.91 | 1.2M |
| 2024-05-08 | 18.00 | $18.76 | 584458 |
| 2024-05-07 | 17.89 | $19.43 | 448075 |
| 2024-05-06 | 17.70 | $18.99 | 381040 |
| 2024-05-03 | 17.54 | $18.90 | 434937 |
| 2024-05-02 | 17.39 | $18.74 | 1.1M |
| 2024-05-01 | 17.24 | $17.89 | 359995 |
| 2024-04-30 | 17.17 | $18.09 | 1.1M |
| 2024-04-29 | 17.07 | $17.03 | 425742 |
| 2024-04-26 | 17.08 | $17.31 | 371576 |
| 2024-04-25 | 17.06 | $16.95 | 222324 |
| 2024-04-24 | 17.08 | $17.65 | 288545 |
| 2024-04-23 | 17.03 | $17.25 | 224363 |
| 2024-04-22 | 17.02 | $17.06 | 187326 |
| 2024-04-19 | 17.02 | $16.80 | 351143 |
| 2024-04-18 | 17.05 | $16.20 | 346670 |
| 2024-04-17 | 17.14 | $16.44 | 395373 |
| 2024-04-16 | 17.21 | $16.93 | 233357 |
| 2024-04-15 | 17.23 | $17.11 | 331939 |
| 2024-04-12 | 17.23 | $17.23 | 233834 |
| 2024-04-11 | 17.21 | $17.44 | 229197 |
| 2024-04-10 | 17.16 | $17.37 | 284594 |
| 2024-04-09 | 17.11 | $17.43 | 479115 |
| 2024-04-08 | 17.04 | $17.55 | 359567 |
| 2024-04-05 | 16.95 | $17.10 | 301872 |
| 2024-04-04 | 16.90 | $16.94 | 207708 |
| 2024-04-03 | 16.85 | $17.00 | 203083 |
| 2024-04-02 | 16.78 | $16.99 | 519291 |
| 2024-04-01 | 16.70 | $17.42 | 348958 |
| 2024-03-28 | 16.57 | $17.66 | 270333 |
| 2024-03-27 | 16.40 | $17.35 | 419297 |
| 2024-03-26 | 16.25 | $16.91 | 230584 |
| 2024-03-25 | 16.13 | $16.98 | 257485 |
| 2024-03-22 | 15.99 | $16.87 | 178532 |
| 2024-03-21 | 15.86 | $16.88 | 539519 |
| 2024-03-20 | 15.72 | $17.11 | 486453 |
| 2024-03-19 | 15.55 | $17.35 | 647247 |
| 2024-03-18 | 15.34 | $16.34 | 571656 |
| 2024-03-15 | 15.23 | $16.47 | 738680 |
| 2024-03-14 | 15.10 | $15.48 | 217956 |
| 2024-03-13 | 15.06 | $15.50 | 180861 |
| 2024-03-12 | 15.02 | $15.27 | 207686 |
| 2024-03-11 | 15.00 | $15.39 | 155391 |
| 2024-03-08 | 14.97 | $15.12 | 201656 |
| 2024-03-07 | 14.96 | $15.27 | 349544 |
| 2024-03-06 | 14.93 | $14.78 | 200983 |
| 2024-03-05 | 14.94 | $14.65 | 232778 |
| 2024-03-04 | 14.94 | $14.74 | 196670 |
| 2024-03-01 | 14.93 | $14.78 | 227877 |
| 2024-02-29 | 14.90 | $14.63 | 437736 |
| 2024-02-28 | 14.88 | $14.55 | 518947 |
| 2024-02-27 | 14.86 | $14.75 | 490383 |
| 2024-02-26 | 14.82 | $15.19 | 306315 |
| 2024-02-23 | 14.72 | $14.90 | 241158 |
| 2024-02-22 | 14.63 | $15.36 | 408333 |
| 2024-02-21 | 14.49 | $15.47 | 507901 |
| 2024-02-20 | 14.33 | $15.52 | 290154 |
| 2024-02-16 | 14.14 | $15.55 | 295396 |
| 2024-02-15 | 13.93 | $15.39 | 453162 |
| 2024-02-14 | 13.72 | $15.09 | 605447 |
| 2024-02-13 | 13.52 | $15.01 | 435914 |
| 2024-02-12 | 13.32 | $15.15 | 868352 |
| 2024-02-09 | 13.08 | $15.36 | 1.2M |
| 2024-02-08 | 12.81 | $14.69 | 1.2M |
| 2024-02-07 | 12.59 | $12.91 | 439159 |
| 2024-02-06 | 12.54 | $12.83 | 360213 |
| 2024-02-05 | 12.49 | $12.41 | 216003 |
| 2024-02-02 | 12.47 | $12.67 | 225561 |
| 2024-02-01 | 12.43 | $12.88 | 487481 |
| 2024-01-31 | 12.37 | $12.67 | 209912 |
| 2024-01-30 | 12.33 | $12.91 | 228057 |
| 2024-01-29 | 12.26 | $12.99 | 279128 |
| 2024-01-26 | 12.19 | $13.03 | 200372 |
| 2024-01-25 | 12.12 | $12.71 | 242036 |
| 2024-01-24 | 12.08 | $12.90 | 559751 |
| 2024-01-23 | 12.02 | $11.65 | 556390 |
| 2024-01-22 | 12.08 | $11.68 | 357515 |
| 2024-01-19 | 12.15 | $11.80 | 284353 |
| 2024-01-18 | 12.21 | $12.13 | 196670 |
| 2024-01-17 | 12.25 | $12.15 | 288606 |
| 2024-01-16 | 12.29 | $12.11 | 619468 |
| 2024-01-12 | 12.33 | $11.72 | 163101 |
| 2024-01-11 | 12.42 | $11.69 | 444275 |
| 2024-01-10 | 12.52 | $11.80 | 559024 |
| 2024-01-09 | 12.61 | $11.74 | 484983 |
| 2024-01-08 | 12.71 | $11.69 | 738079 |
| 2024-01-05 | 12.82 | $12.26 | 314972 |
| 2024-01-04 | 12.88 | $12.47 | 205905 |
| 2024-01-03 | 12.93 | $12.45 | 445443 |
| 2024-01-02 | 12.97 | $12.81 | 319311 |
| 2023-12-29 | 12.98 | $12.82 | 321807 |
| 2023-12-28 | 12.98 | $13.18 | 248404 |
| 2023-12-27 | 12.94 | $13.39 | 334418 |
| 2023-12-26 | 12.88 | $13.01 | 201816 |
| 2023-12-22 | 12.84 | $13.05 | 219020 |
| 2023-12-21 | 12.79 | $12.92 | 364371 |
| 2023-12-20 | 12.74 | $12.74 | 579125 |
| 2023-12-19 | 12.70 | $13.13 | 375390 |
| 2023-12-18 | 12.62 | $12.87 | 442590 |
| 2023-12-15 | 12.55 | $12.95 | 1.6M |
| 2023-12-14 | 12.46 | $12.99 | 531321 |
| 2023-12-13 | 12.37 | $12.94 | 269504 |
| 2023-12-12 | 12.27 | $12.91 | 322283 |
| 2023-12-11 | 12.16 | $13.04 | 282295 |
| 2023-12-08 | 12.03 | $13.00 | 806775 |
| 2023-12-07 | 11.90 | $12.51 | 215773 |
| 2023-12-06 | 11.80 | $12.56 | 354299 |
| 2023-12-05 | 11.69 | $12.72 | 376402 |
| 2023-12-04 | 11.56 | $12.51 | 363224 |
| 2023-12-01 | 11.44 | $12.61 | 328372 |
| 2023-11-30 | 11.31 | $12.49 | 1.1M |
| 2023-11-29 | 11.18 | $11.48 | 177020 |
| 2023-11-28 | 11.14 | $11.15 | 163230 |
| 2023-11-27 | 11.14 | $11.39 | 439644 |
| 2023-11-24 | 11.10 | $11.46 | 102057 |
| 2023-11-22 | 11.05 | $11.18 | 157447 |
| 2023-11-21 | 11.03 | $10.94 | 376083 |
| 2023-11-20 | 11.02 | $11.08 | 162131 |
| 2023-11-17 | 10.99 | $10.93 | 236205 |
| 2023-11-16 | 10.98 | $11.21 | 317985 |
| 2023-11-15 | 10.94 | $11.56 | 464656 |
| 2023-11-14 | 10.86 | $11.37 | 343839 |
| 2023-11-13 | 10.80 | $10.69 | 240872 |
| 2023-11-10 | 10.80 | $11.09 | 344936 |
| 2023-11-09 | 10.75 | $10.81 | 708176 |
| 2023-11-08 | 10.72 | $10.72 | 483065 |
| 2023-11-07 | 10.70 | $10.94 | 488926 |
| 2023-11-06 | 10.65 | $10.92 | 508106 |
| 2023-11-03 | 10.59 | $11.01 | 538965 |
| 2023-11-02 | 10.51 | $11.18 | 1.5M |
| 2023-11-01 | 10.40 | $11.66 | 735445 |
| 2023-10-31 | 10.24 | $11.31 | 1.8M |
| 2023-10-30 | 10.09 | $10.19 | 267082 |
| 2023-10-27 | 10.05 | $10.02 | 297948 |
| 2023-10-26 | 10.02 | $10.13 | 278086 |
| 2023-10-25 | 9.97 | $10.11 | 283350 |
| 2023-10-24 | 9.92 | $10.40 | 230133 |
| 2023-10-23 | 9.84 | $10.24 | 415338 |
| 2023-10-20 | 9.76 | $10.40 | 426244 |
| 2023-10-19 | 9.66 | $10.71 | 418428 |
| 2023-10-18 | 9.53 | $10.60 | 391953 |
| 2023-10-17 | 9.39 | $11.03 | 793080 |
| 2023-10-16 | 9.21 | $10.45 | 921894 |
| 2023-10-13 | 9.07 | $9.35 | 337366 |
| 2023-10-12 | 9.04 | $9.12 | 193096 |
| 2023-10-11 | 9.02 | $9.31 | 225206 |
| 2023-10-10 | 8.99 | $9.27 | 438771 |
| 2023-10-09 | 8.97 | $9.32 | 629416 |
| 2023-10-06 | 8.94 | $8.97 | 391062 |
| 2023-10-05 | 8.94 | $8.71 | 440068 |
| 2023-10-04 | 8.97 | $9.12 | 335598 |
| 2023-10-03 | 8.96 | $8.87 | 272304 |
| 2023-10-02 | 8.99 | $8.85 | 309715 |
| 2023-09-29 | 9.01 | $8.97 | 632680 |
| 2023-09-28 | 9.04 | $8.99 | 417215 |
| 2023-09-27 | 9.06 | $8.81 | 305812 |
| 2023-09-26 | 9.11 | $9.00 | 562679 |
| 2023-09-25 | 9.14 | $8.99 | 236917 |
| 2023-09-22 | 9.18 | $8.92 | 446262 |
| 2023-09-21 | 9.22 | $8.85 | 735321 |
| 2023-09-20 | 9.28 | $8.94 | 407812 |
| 2023-09-19 | 9.33 | $8.89 | 160397 |
| 2023-09-18 | 9.39 | $8.92 | 399322 |
| 2023-09-15 | 9.46 | $8.97 | 581417 |
| 2023-09-14 | 9.52 | $9.29 | 169427 |
| 2023-09-13 | 9.57 | $9.15 | 304209 |
| 2023-09-12 | 9.62 | $9.05 | 230528 |
| 2023-09-11 | 9.70 | $9.41 | 228308 |
| 2023-09-08 | 9.73 | $9.38 | 199537 |
| 2023-09-07 | 9.78 | $9.45 | 391313 |
| 2023-09-06 | 9.81 | $9.54 | 295417 |
| 2023-09-05 | 9.83 | $9.61 | 246433 |
| 2023-09-01 | 9.85 | $9.92 | 189038 |
| 2023-08-31 | 9.83 | $9.90 | 363464 |
| 2023-08-30 | 9.80 | $10.11 | 383599 |
| 2023-08-29 | 9.75 | $9.83 | 366117 |
| 2023-08-28 | 9.72 | $9.60 | 279300 |
| 2023-08-25 | 9.71 | $9.39 | 293879 |
| 2023-08-24 | 9.71 | $9.73 | 196870 |
| 2023-08-23 | 9.68 | $9.84 | 244095 |
| 2023-08-22 | 9.64 | $9.81 | 245168 |
| 2023-08-21 | 9.59 | $9.82 | 286403 |
| 2023-08-18 | 9.54 | $10.20 | 341773 |
| 2023-08-17 | 9.44 | $10.56 | 609527 |
| 2023-08-16 | 9.31 | $10.27 | 879795 |
| 2023-08-15 | 9.20 | $9.79 | 346589 |
| 2023-08-14 | 9.13 | $9.70 | 510644 |
| 2023-08-11 | 9.07 | $9.73 | 629749 |
| 2023-08-10 | 9.00 | $10.05 | 1.2M |
| 2023-08-09 | 8.90 | $8.58 | 716764 |
| 2023-08-08 | 8.94 | $9.15 | 568729 |
| 2023-08-07 | 8.93 | $9.16 | 276355 |
| 2023-08-04 | 8.92 | $8.98 | 266591 |
| 2023-08-03 | 8.92 | $8.82 | 280185 |
| 2023-08-02 | 8.94 | $8.43 | 611539 |
| 2023-08-01 | 8.99 | $8.48 | 292044 |
| 2023-07-31 | 9.04 | $8.88 | 316118 |
| 2023-07-28 | 9.05 | $8.75 | 386254 |
| 2023-07-27 | 9.08 | $8.78 | 437795 |
| 2023-07-26 | 9.10 | $9.25 | 248048 |
| 2023-07-25 | 9.07 | $9.04 | 200435 |
| 2023-07-24 | 9.06 | $9.09 | 241170 |
| 2023-07-21 | 9.04 | $9.00 | 372757 |
| 2023-07-20 | 9.03 | $9.02 | 450117 |
| 2023-07-19 | 9.01 | $9.27 | 317003 |
| 2023-07-18 | 8.96 | $9.64 | 467737 |
| 2023-07-17 | 8.88 | $9.16 | 247386 |
| 2023-07-14 | 8.84 | $8.97 | 260743 |
| 2023-07-13 | 8.81 | $9.09 | 773174 |
| 2023-07-12 | 8.77 | $9.61 | 398701 |
| 2023-07-11 | 8.68 | $9.12 | 253131 |
| 2023-07-10 | 8.63 | $8.92 | 299469 |
| 2023-07-07 | 8.61 | $8.71 | 254393 |
| 2023-07-06 | 8.61 | $8.50 | 231390 |
| 2023-07-05 | 8.63 | $8.60 | 361051 |
| 2023-07-03 | 8.65 | $8.82 | 163959 |
| 2023-06-30 | 8.66 | $8.83 | 368200 |
| 2023-06-29 | 8.66 | $8.78 | 216570 |
| 2023-06-28 | 8.67 | $8.51 | 214280 |
| 2023-06-27 | 8.71 | $8.35 | 206804 |
| 2023-06-26 | 8.77 | $8.36 | 293075 |
| 2023-06-23 | 8.84 | $8.44 | 1.9M |
| 2023-06-22 | 8.90 | $8.59 | 374546 |
| 2023-06-21 | 8.95 | $8.48 | 378147 |
| 2023-06-20 | 9.01 | $8.58 | 341015 |
| 2023-06-16 | 9.07 | $8.41 | 858577 |
| 2023-06-15 | 9.14 | $8.37 | 784825 |
| 2023-06-14 | 9.22 | $8.54 | 847385 |
| 2023-06-13 | 9.27 | $9.01 | 506948 |
| 2023-06-12 | 9.27 | $9.03 | 278969 |
| 2023-06-09 | 9.26 | $9.28 | 659889 |
| 2023-06-08 | 9.21 | $9.16 | 435317 |
| 2023-06-07 | 9.17 | $9.68 | 470435 |
| 2023-06-06 | 9.06 | $9.53 | 454066 |
| 2023-06-05 | 8.96 | $9.29 | 406727 |
| 2023-06-02 | 8.87 | $9.77 | 305350 |
| 2023-06-01 | 8.74 | $9.41 | 324505 |
| 2023-05-31 | 8.64 | $9.22 | 331690 |
| 2023-05-30 | 8.56 | $9.30 | 478805 |
| 2023-05-26 | 8.48 | $9.43 | 301617 |
| 2023-05-25 | 8.40 | $9.10 | 353040 |
| 2023-05-24 | 8.36 | $9.24 | 331399 |
| 2023-05-23 | 8.32 | $9.25 | 623355 |
| 2023-05-22 | 8.28 | $9.38 | 902174 |
| 2023-05-19 | 8.24 | $8.99 | 1.1M |
| 2023-05-18 | 8.26 | $8.70 | 1.3M |
| 2023-05-17 | 8.31 | $7.67 | 1.6M |
| 2023-05-16 | 8.49 | $7.25 | 820145 |
| 2023-05-15 | 8.73 | $7.49 | 1.2M |
| 2023-05-12 | 8.97 | $7.20 | 912600 |
| 2023-05-11 | 9.27 | $7.13 | 901021 |
| 2023-05-10 | 9.62 | $6.95 | 890243 |
| 2023-05-09 | 10.01 | $6.92 | 1.2M |
| 2023-05-08 | 10.44 | $7.38 | 1.0M |
| 2023-05-05 | 10.87 | $8.10 | 1.4M |
| 2023-05-04 | 11.26 | $8.61 | 3.4M |
| 2023-05-03 | 11.64 | $9.70 | 944574 |
| 2023-05-02 | 11.93 | $10.28 | 834039 |
| 2023-05-01 | 12.20 | $11.18 | 269249 |
| 2023-04-28 | 12.40 | $11.11 | 388023 |
| 2023-04-27 | 12.63 | $11.05 | 383838 |
| 2023-04-26 | 12.89 | $11.05 | 497770 |
| 2023-04-25 | 13.17 | $11.36 | 336709 |
| 2023-04-24 | 13.43 | $11.60 | 363017 |
| 2023-04-21 | 13.70 | $11.84 | 569188 |
| 2023-04-20 | 13.95 | $11.93 | 503975 |
| 2023-04-19 | 14.21 | $12.00 | 917189 |
| 2023-04-18 | 14.48 | $12.70 | 585867 |
| 2023-04-17 | 14.69 | $13.11 | 709917 |
| 2023-04-14 | 14.88 | $13.24 | 1.0M |
| 2023-04-13 | 15.06 | $14.40 | 279955 |
| 2023-04-12 | 15.13 | $14.30 | 326823 |
| 2023-04-11 | 15.21 | $14.71 | 171840 |
| 2023-04-10 | 15.26 | $15.01 | 156868 |
| 2023-04-06 | 15.28 | $14.95 | 143758 |
| 2023-04-05 | 15.31 | $15.00 | 255057 |
| 2023-04-04 | 15.35 | $15.40 | 178066 |
| 2023-04-03 | 15.34 | $15.64 | 336510 |
| 2023-03-31 | 15.33 | $15.87 | 376360 |
| 2023-03-30 | 15.29 | $15.27 | 126421 |
| 2023-03-29 | 15.32 | $15.62 | 221187 |
| 2023-03-28 | 15.32 | $15.31 | 151021 |
| 2023-03-27 | 15.36 | $15.59 | 154941 |
| 2023-03-24 | 15.38 | $15.23 | 166613 |
| 2023-03-23 | 15.45 | $14.93 | 161660 |
| 2023-03-22 | 15.56 | $15.13 | 168657 |
| 2023-03-21 | 15.67 | $15.24 | 217386 |
| 2023-03-20 | 15.77 | $14.84 | 236175 |
| 2023-03-17 | 15.93 | $14.90 | 644385 |
| 2023-03-16 | 16.09 | $15.19 | 219636 |
| 2023-03-15 | 16.24 | $14.79 | 269020 |
| 2023-03-14 | 16.44 | $15.22 | 206847 |
| 2023-03-13 | 16.61 | $15.03 | 171496 |
| 2023-03-10 | 16.80 | $15.40 | 242009 |
| 2023-03-09 | 16.97 | $15.89 | 222909 |
| 2023-03-08 | 17.08 | $16.27 | 138355 |
| 2023-03-07 | 17.15 | $16.47 | 168381 |
| 2023-03-06 | 17.20 | $16.52 | 237975 |
| 2023-03-03 | 17.24 | $16.88 | 193344 |
| 2023-03-02 | 17.24 | $16.89 | 213284 |
| 2023-03-01 | 17.24 | $17.13 | 287463 |
| 2023-02-28 | 17.20 | $16.97 | 405746 |
| 2023-02-27 | 17.16 | $17.58 | 290283 |
| 2023-02-24 | 17.06 | $18.03 | 344601 |
| 2023-02-23 | 16.90 | $17.59 | 280199 |
| 2023-02-22 | 16.77 | $17.54 | 352698 |
| 2023-02-21 | 16.64 | $17.45 | 398429 |
| 2023-02-17 | 16.50 | $17.96 | 270215 |
| 2023-02-16 | 16.30 | $17.93 | 410756 |
| 2023-02-15 | 16.08 | $17.78 | 483055 |
| 2023-02-14 | 15.88 | $17.00 | 401457 |
| 2023-02-13 | 15.74 | $16.82 | 544048 |
| 2023-02-10 | 15.61 | $17.16 | 452681 |
| 2023-02-09 | 15.44 | $17.29 | 1.2M |
| 2023-02-08 | 15.25 | $14.60 | 625579 |
| 2023-02-07 | 15.31 | $14.98 | 671193 |
| 2023-02-06 | 15.34 | $15.40 | 391960 |
| 2023-02-03 | 15.33 | $15.79 | 300491 |
| 2023-02-02 | 15.27 | $15.84 | 401842 |
| 2023-02-01 | 15.21 | $15.49 | 323905 |
| 2023-01-31 | 15.17 | $15.33 | 200795 |
| 2023-01-30 | 15.14 | $15.15 | 189128 |
| 2023-01-27 | 15.12 | $15.20 | 205776 |
| 2023-01-26 | 15.09 | $14.91 | 287633 |
| 2023-01-25 | 15.08 | $14.79 | 311533 |
| 2023-01-24 | 15.08 | $15.12 | 238740 |
| 2023-01-23 | 15.04 | $15.04 | 258570 |
| 2023-01-20 | 15.01 | $15.29 | 297357 |
| 2023-01-19 | 14.94 | $15.32 | 369564 |
| 2023-01-18 | 14.86 | $15.25 | 357868 |
| 2023-01-17 | 14.77 | $15.72 | 393189 |
| 2023-01-13 | 14.62 | $15.67 | 314252 |
| 2023-01-12 | 14.47 | $15.47 | 205816 |
| 2023-01-11 | 14.32 | $15.19 | 128840 |
| 2023-01-10 | 14.18 | $15.05 | 133608 |
| 2023-01-09 | 14.05 | $14.86 | 111006 |
| 2023-01-06 | 13.93 | $14.93 | 166637 |
| 2023-01-05 | 13.79 | $14.45 | 142759 |
| 2023-01-04 | 13.70 | $14.40 | 168347 |
| 2023-01-03 | 13.61 | $14.37 | 204688 |
| 2022-12-30 | 13.52 | $14.35 | 189924 |
| 2022-12-29 | 13.44 | $13.92 | 156916 |
| 2022-12-28 | 13.39 | $13.54 | 166222 |
| 2022-12-27 | 13.39 | $13.72 | 238161 |
| 2022-12-23 | 13.37 | $14.00 | 182310 |
| 2022-12-22 | 13.32 | $14.21 | 358562 |
| 2022-12-21 | 13.25 | $13.73 | 252856 |
| 2022-12-20 | 13.23 | $13.42 | 280282 |
| 2022-12-19 | 13.24 | $12.74 | 188939 |
| 2022-12-16 | 13.32 | $12.70 | 1.7M |
| 2022-12-15 | 13.41 | $12.67 | 192297 |
| 2022-12-14 | 13.52 | $12.88 | 228539 |
| 2022-12-13 | 13.61 | $12.81 | 239982 |
| 2022-12-12 | 13.71 | $12.71 | 201052 |
| 2022-12-09 | 13.83 | $12.91 | 131718 |
| 2022-12-08 | 13.93 | $13.15 | 167354 |
| 2022-12-07 | 14.01 | $13.40 | 173500 |
| 2022-12-06 | 14.07 | $13.82 | 288737 |
| 2022-12-05 | 14.08 | $13.96 | 183015 |
| 2022-12-02 | 14.08 | $14.38 | 103105 |
| 2022-12-01 | 14.03 | $14.30 | 151450 |
| 2022-11-30 | 13.96 | $14.23 | 294950 |
| 2022-11-29 | 13.89 | $13.90 | 120781 |
| 2022-11-28 | 13.84 | $13.99 | 263215 |
| 2022-11-25 | 13.77 | $13.93 | 78429 |
| 2022-11-23 | 13.69 | $14.23 | 192105 |
| 2022-11-22 | 13.57 | $14.09 | 179960 |
| 2022-11-21 | 13.45 | $13.86 | 164517 |
| 2022-11-18 | 13.34 | $14.20 | 214668 |
| 2022-11-17 | 13.18 | $14.24 | 157198 |
| 2022-11-16 | 13.00 | $14.01 | 212646 |
| 2022-11-15 | 12.83 | $14.32 | 358427 |
| 2022-11-14 | 12.62 | $14.06 | 238082 |
| 2022-11-11 | 12.41 | $14.08 | 379836 |
| 2022-11-10 | 12.19 | $13.72 | 299355 |
| 2022-11-09 | 12.00 | $13.09 | 302604 |
| 2022-11-08 | 11.85 | $13.43 | 409141 |
| 2022-11-07 | 11.66 | $13.66 | 462861 |
| 2022-11-04 | 11.43 | $13.38 | 520628 |
| 2022-11-03 | 11.21 | $10.83 | 372904 |
| 2022-11-02 | 11.24 | $11.35 | 275041 |
| 2022-11-01 | 11.22 | $11.53 | 156459 |
| 2022-10-31 | 11.18 | $11.41 | 216429 |
| 2022-10-28 | 11.14 | $11.52 | 196265 |
| 2022-10-27 | 11.09 | $11.14 | 157419 |
| 2022-10-26 | 11.08 | $11.40 | 113925 |
| 2022-10-25 | 11.03 | $11.44 | 94856 |
| 2022-10-24 | 10.98 | $11.13 | 90463 |
| 2022-10-21 | 10.96 | $10.95 | 173620 |
| 2022-10-20 | 10.95 | $10.67 | 171347 |
| 2022-10-19 | 10.96 | $11.06 | 173609 |
| 2022-10-18 | 10.94 | $11.26 | 177740 |
| 2022-10-17 | 10.90 | $11.41 | 210103 |
| 2022-10-14 | 10.85 | $11.11 | 209775 |
| 2022-10-13 | 10.82 | $11.34 | 222857 |
| 2022-10-12 | 10.78 | $10.83 | 126509 |
| 2022-10-11 | 10.78 | $10.79 | 148890 |
| 2022-10-10 | 10.79 | $10.75 | 103046 |
| 2022-10-07 | 10.81 | $10.61 | 101874 |
| 2022-10-06 | 10.84 | $11.01 | 148870 |
| 2022-10-05 | 10.84 | $10.87 | 127569 |
| 2022-10-04 | 10.86 | $11.00 | 157652 |
| 2022-10-03 | 10.86 | $10.56 | 169815 |
| 2022-09-30 | 10.91 | $10.50 | 184868 |
| 2022-09-29 | 10.97 | $10.62 | 163554 |
| 2022-09-28 | 11.02 | $10.85 | 192666 |
| 2022-09-27 | 11.06 | $10.71 | 309059 |
| 2022-09-26 | 11.12 | $10.43 | 205701 |
| 2022-09-23 | 11.22 | $10.49 | 171873 |
| 2022-09-22 | 11.32 | $10.73 | 191957 |
| 2022-09-21 | 11.40 | $10.95 | 181723 |
| 2022-09-20 | 11.48 | $11.28 | 368948 |
| 2022-09-19 | 11.52 | $11.48 | 189346 |
| 2022-09-16 | 11.56 | $11.23 | 320651 |
| 2022-09-15 | 11.63 | $11.39 | 254635 |
| 2022-09-14 | 11.69 | $11.23 | 160904 |
| 2022-09-13 | 11.78 | $11.25 | 161333 |
| 2022-09-12 | 11.87 | $11.60 | 212892 |
| 2022-09-09 | 11.93 | $11.37 | 168527 |
| 2022-09-08 | 12.02 | $11.27 | 246652 |
| 2022-09-07 | 12.12 | $11.34 | 254038 |
| 2022-09-06 | 12.22 | $11.15 | 225658 |
| 2022-09-02 | 12.33 | $11.70 | 204404 |
| 2022-09-01 | 12.40 | $11.77 | 245463 |
| 2022-08-31 | 12.46 | $12.01 | 195646 |
| 2022-08-30 | 12.49 | $11.86 | 163609 |
| 2022-08-29 | 12.53 | $12.08 | 145007 |
| 2022-08-26 | 12.54 | $12.35 | 175403 |
| 2022-08-25 | 12.52 | $12.80 | 374815 |
| 2022-08-24 | 12.44 | $12.44 | 367781 |
| 2022-08-23 | 12.39 | $12.57 | 294351 |
| 2022-08-22 | 12.32 | $12.55 | 292544 |
| 2022-08-19 | 12.25 | $13.29 | 337887 |
| 2022-08-18 | 12.09 | $13.51 | 315061 |
| 2022-08-17 | 11.90 | $12.89 | 291577 |
| 2022-08-16 | 11.76 | $12.72 | 201849 |
| 2022-08-15 | 11.63 | $12.63 | 391849 |
| 2022-08-12 | 11.50 | $12.50 | 262884 |
| 2022-08-11 | 11.37 | $12.18 | 227154 |
| 2022-08-10 | 11.27 | $12.43 | 329020 |
| 2022-08-09 | 11.14 | $11.79 | 212262 |
| 2022-08-08 | 11.06 | $11.89 | 162805 |
| 2022-08-05 | 10.96 | $11.64 | 267987 |
| 2022-08-04 | 10.88 | $12.09 | 761321 |
| 2022-08-03 | 10.76 | $10.52 | 604379 |
| 2022-08-02 | 10.78 | $10.19 | 396319 |
| 2022-08-01 | 10.83 | $10.66 | 249066 |
| 2022-07-29 | 10.84 | $10.75 | 331940 |
| 2022-07-28 | 10.84 | $10.96 | 194386 |
| 2022-07-27 | 10.81 | $10.97 | 230146 |
| 2022-07-26 | 10.78 | $10.65 | 184223 |
| 2022-07-25 | 10.78 | $10.78 | 150591 |
| 2022-07-22 | 10.75 | $10.79 | 211241 |
| 2022-07-21 | 10.73 | $11.15 | 165217 |
| 2022-07-20 | 10.67 | $11.24 | 159152 |
| 2022-07-19 | 10.60 | $11.24 | 205069 |
| 2022-07-18 | 10.52 | $10.96 | 186600 |
| 2022-07-15 | 10.47 | $10.81 | 445883 |
| 2022-07-14 | 10.43 | $10.55 | 158453 |
| 2022-07-13 | 10.41 | $10.57 | 189182 |
| 2022-07-12 | 10.38 | $10.57 | 179825 |
| 2022-07-11 | 10.36 | $10.53 | 162368 |
| 2022-07-08 | 10.34 | $10.61 | 168256 |
| 2022-07-07 | 10.31 | $10.55 | 199029 |
| 2022-07-06 | 10.30 | $10.50 | 244712 |
| 2022-07-05 | 10.29 | $10.66 | 298729 |
| 2022-07-01 | 10.27 | $10.43 | 344470 |
| 2022-06-30 | 10.27 | $10.06 | 461794 |
| 2022-06-29 | 10.31 | $9.90 | 282214 |
| 2022-06-28 | 10.37 | $9.81 | 300433 |
| 2022-06-27 | 10.44 | $10.15 | 679515 |
| 2022-06-24 | 10.49 | $9.97 | 1.7M |
| 2022-06-23 | 10.55 | $10.58 | 376724 |
| 2022-06-22 | 10.56 | $10.69 | 234465 |
| 2022-06-21 | 10.55 | $10.58 | 287088 |
| 2022-06-17 | 10.55 | $10.27 | 591103 |
| 2022-06-16 | 10.59 | $10.10 | 316514 |
| 2022-06-15 | 10.64 | $10.43 | 248102 |
| 2022-06-14 | 10.66 | $10.06 | 223561 |
| 2022-06-13 | 10.71 | $10.06 | 223092 |
| 2022-06-10 | 10.77 | $10.41 | 214814 |
| 2022-06-09 | 10.79 | $10.62 | 231710 |
| 2022-06-08 | 10.78 | $11.06 | 224536 |
| 2022-06-07 | 10.73 | $11.16 | 233554 |
| 2022-06-06 | 10.66 | $11.03 | 319127 |
| 2022-06-03 | 10.60 | $10.87 | 220433 |
| 2022-06-02 | 10.54 | $11.04 | 190123 |
| 2022-06-01 | 10.46 | $10.84 | 232760 |
| 2022-05-31 | 10.38 | $11.00 | 333906 |
| 2022-05-27 | 10.29 | $11.19 | 274469 |
| 2022-05-26 | 10.17 | $10.71 | 280893 |
| 2022-05-25 | 10.09 | $10.40 | 311913 |
| 2022-05-24 | 10.04 | $10.14 | 470976 |
| 2022-05-23 | 10.00 | $10.19 | 426121 |
| 2022-05-20 | 9.97 | $10.51 | 436574 |
| 2022-05-19 | 9.90 | $10.59 | 330706 |
| 2022-05-18 | 9.83 | $10.28 | 446548 |
| 2022-05-17 | 9.78 | $10.44 | 408740 |
| 2022-05-16 | 9.73 | $10.15 | 531557 |
| 2022-05-13 | 9.71 | $10.31 | 473761 |
| 2022-05-12 | 9.67 | $9.93 | 621764 |
| 2022-05-11 | 9.69 | $9.69 | 639133 |
| 2022-05-10 | 9.73 | $9.79 | 508919 |
| 2022-05-09 | 9.77 | $9.42 | 651821 |
| 2022-05-06 | 9.87 | $9.49 | 689415 |
| 2022-05-05 | 9.96 | $9.60 | 1.3M |
| 2022-05-04 | 10.06 | $8.91 | 1.1M |
| 2022-05-03 | 10.23 | $8.55 | 1.2M |
| 2022-05-02 | 10.46 | $9.83 | 274547 |
| 2022-04-29 | 10.58 | $9.51 | 266347 |
| 2022-04-28 | 10.73 | $9.81 | 290526 |
| 2022-04-27 | 10.87 | $9.47 | 262332 |
| 2022-04-26 | 11.05 | $9.69 | 332367 |
| 2022-04-25 | 11.22 | $10.27 | 435746 |
| 2022-04-22 | 11.34 | $10.20 | 359217 |
| 2022-04-21 | 11.47 | $10.71 | 249193 |
| 2022-04-20 | 11.56 | $11.01 | 214085 |
| 2022-04-19 | 11.62 | $11.07 | 273630 |
| 2022-04-18 | 11.68 | $11.05 | 150364 |
| 2022-04-14 | 11.76 | $11.30 | 126018 |
| 2022-04-13 | 11.81 | $11.85 | 124506 |
| 2022-04-12 | 11.81 | $11.62 | 163152 |
| 2022-04-11 | 11.84 | $11.61 | 182585 |
| 2022-04-08 | 11.86 | $11.84 | 185233 |
| 2022-04-07 | 11.86 | $11.95 | 186730 |
| 2022-04-06 | 11.85 | $11.85 | 424210 |
| 2022-04-05 | 11.85 | $12.10 | 203094 |
| 2022-04-04 | 11.81 | $12.25 | 204742 |
| 2022-04-01 | 11.75 | $11.89 | 217395 |
| 2022-03-31 | 11.72 | $11.60 | 287593 |
| 2022-03-30 | 11.71 | $11.75 | 419543 |
| 2022-03-29 | 11.69 | $11.77 | 446523 |
| 2022-03-28 | 11.66 | $11.47 | 334980 |
| 2022-03-25 | 11.65 | $11.37 | 315239 |
| 2022-03-24 | 11.66 | $11.51 | 211117 |
| 2022-03-23 | 11.65 | $11.65 | 168043 |
| 2022-03-22 | 11.63 | $12.05 | 148076 |
| 2022-03-21 | 11.56 | $12.05 | 176638 |
| 2022-03-18 | 11.48 | $12.42 | 463221 |
| 2022-03-17 | 11.36 | $12.49 | 219817 |
| 2022-03-16 | 11.23 | $12.38 | 386628 |
| 2022-03-15 | 11.11 | $11.61 | 256991 |
| 2022-03-14 | 11.06 | $11.49 | 333228 |
| 2022-03-11 | 11.02 | $11.32 | 381647 |
| 2022-03-10 | 10.99 | $11.47 | 449199 |
| 2022-03-09 | 10.96 | $11.33 | 474056 |
| 2022-03-08 | 10.95 | $10.58 | 310170 |
| 2022-03-07 | 11.04 | $10.45 | 234187 |
| 2022-03-04 | 11.17 | $10.46 | 254040 |
| 2022-03-03 | 11.32 | $10.78 | 200149 |
| 2022-03-02 | 11.47 | $11.22 | 198000 |
| 2022-03-01 | 11.59 | $11.01 | 322236 |
| 2022-02-28 | 11.76 | $11.25 | 265527 |
| 2022-02-25 | 11.93 | $11.29 | 190418 |
| 2022-02-24 | 12.11 | $11.05 | 335539 |
| 2022-02-23 | 12.34 | $10.73 | 314698 |
| 2022-02-22 | 12.62 | $10.76 | 326404 |
| 2022-02-18 | 12.92 | $10.89 | 405410 |
| 2022-02-17 | 13.23 | $11.14 | 431984 |
| 2022-02-16 | 13.54 | $11.15 | 321839 |
| 2022-02-15 | 13.87 | $11.94 | 503447 |
| 2022-02-14 | 14.14 | $11.01 | 518192 |
| 2022-02-11 | 14.52 | $11.51 | 1.0M |
| 2022-02-10 | 14.88 | $11.61 | 1.1M |
| 2022-02-09 | 15.26 | $11.39 | 3.2M |
| 2022-02-08 | 15.69 | $15.57 | 489391 |
| 2022-02-07 | 15.72 | $15.82 | 286786 |
| 2022-02-04 | 15.74 | $15.43 | 320390 |
| 2022-02-03 | 15.81 | $15.28 | 272531 |
| 2022-02-02 | 15.90 | $15.82 | 276218 |
| 2022-02-01 | 15.95 | $15.90 | 307769 |
| 2022-01-31 | 16.01 | $16.09 | 238848 |
| 2022-01-28 | 16.06 | $15.66 | 171130 |
| 2022-01-27 | 16.16 | $15.55 | 344144 |
| 2022-01-26 | 16.28 | $15.35 | 250687 |
| 2022-01-25 | 16.44 | $15.82 | 323603 |
| 2022-01-24 | 16.57 | $15.90 | 475950 |
| 2022-01-21 | 16.70 | $15.06 | 426871 |
| 2022-01-20 | 16.92 | $15.40 | 267308 |
| 2022-01-19 | 17.12 | $15.58 | 254554 |
| 2022-01-18 | 17.32 | $15.88 | 254380 |
| 2022-01-14 | 17.49 | $16.26 | 205049 |
| 2022-01-13 | 17.64 | $16.55 | 209702 |
| 2022-01-12 | 17.77 | $17.02 | 204205 |
| 2022-01-11 | 17.85 | $17.67 | 270761 |
| 2022-01-10 | 17.88 | $16.89 | 208899 |
| 2022-01-07 | 17.99 | $17.13 | 256100 |
| 2022-01-06 | 18.08 | $17.57 | 211865 |
| 2022-01-05 | 18.13 | $17.79 | 282561 |
| 2022-01-04 | 18.16 | $18.29 | 213224 |
| 2022-01-03 | 18.13 | $18.49 | 173676 |
| 2021-12-31 | 18.08 | $18.19 | 211784 |
| 2021-12-30 | 18.04 | $18.26 | 140361 |
| 2021-12-29 | 17.98 | $18.11 | 166891 |
| 2021-12-28 | 17.92 | $18.16 | 176912 |
| 2021-12-27 | 17.84 | $18.60 | 140963 |
| 2021-12-23 | 17.70 | $18.34 | 138431 |
| 2021-12-22 | 17.58 | $18.04 | 166742 |
| 2021-12-21 | 17.47 | $17.94 | 221836 |
| 2021-12-20 | 17.37 | $17.23 | 343393 |
| 2021-12-17 | 17.33 | $17.73 | 2.6M |
| 2021-12-16 | 17.24 | $17.81 | 388916 |
| 2021-12-15 | 17.14 | $18.53 | 434326 |
| 2021-12-14 | 16.96 | $18.03 | 344641 |
| 2021-12-13 | 16.82 | $18.02 | 359079 |
| 2021-12-10 | 16.68 | $17.89 | 353942 |
| 2021-12-09 | 16.55 | $18.05 | 335314 |
| 2021-12-08 | 16.39 | $18.44 | 317289 |
| 2021-12-07 | 16.18 | $18.01 | 462308 |
| 2021-12-06 | 16.01 | $17.43 | 652846 |
| 2021-12-03 | 15.88 | $15.59 | 391228 |
| 2021-12-02 | 15.92 | $15.41 | 259919 |
| 2021-12-01 | 15.97 | $14.82 | 277862 |
| 2021-11-30 | 16.07 | $15.31 | 543119 |
| 2021-11-29 | 16.12 | $15.19 | 466284 |
| 2021-11-26 | 16.18 | $15.55 | 199701 |
| 2021-11-24 | 16.19 | $15.96 | 254287 |
| 2021-11-23 | 16.16 | $16.06 | 600692 |
| 2021-11-22 | 16.11 | $16.22 | 457100 |
| 2021-11-19 | 16.04 | $16.49 | 469330 |
| 2021-11-18 | 15.93 | $16.47 | 396060 |
| 2021-11-17 | 15.82 | $16.73 | 353080 |
| 2021-11-16 | 15.68 | $17.10 | 335872 |
| 2021-11-15 | 15.49 | $17.19 | 412689 |
| 2021-11-12 | 15.29 | $17.06 | 348245 |
| 2021-11-11 | 15.11 | $16.70 | 695629 |
| 2021-11-10 | 14.96 | $16.36 | 535494 |
| 2021-11-09 | 14.85 | $15.93 | 622059 |
| 2021-11-08 | 14.79 | $15.83 | 625079 |
| 2021-11-05 | 14.74 | $15.18 | 875911 |
| 2021-11-04 | 14.77 | $15.46 | 1.9M |
| 2021-11-03 | 14.78 | $13.44 | 823616 |
| 2021-11-02 | 15.00 | $13.28 | 753557 |
| 2021-11-01 | 15.26 | $14.36 | 286881 |
| 2021-10-29 | 15.42 | $14.00 | 361906 |
| 2021-10-28 | 15.65 | $14.13 | 567455 |
| 2021-10-27 | 15.87 | $14.14 | 284904 |
| 2021-10-26 | 16.11 | $14.57 | 425084 |
| 2021-10-25 | 16.33 | $14.59 | 322065 |
| 2021-10-22 | 16.56 | $14.83 | 429053 |
| 2021-10-21 | 16.78 | $15.30 | 697058 |
| 2021-10-20 | 16.98 | $15.25 | 556922 |
| 2021-10-19 | 17.19 | $15.40 | 715930 |
| 2021-10-18 | 17.40 | $16.79 | 187263 |
| 2021-10-15 | 17.48 | $17.03 | 244083 |
| 2021-10-14 | 17.54 | $17.11 | 292153 |
| 2021-10-13 | 17.60 | $17.21 | 144096 |
| 2021-10-12 | 17.66 | $17.30 | 140390 |
| 2021-10-11 | 17.71 | $17.31 | 155859 |
| 2021-10-08 | 17.77 | $17.72 | 133803 |
| 2021-10-07 | 17.79 | $17.63 | 117751 |
| 2021-10-06 | 17.83 | $17.41 | 185820 |
| 2021-10-05 | 17.90 | $17.47 | 133729 |
| 2021-10-04 | 17.97 | $17.34 | 136297 |
| 2021-10-01 | 18.05 | $17.99 | 288814 |
| 2021-09-30 | 18.07 | $17.56 | 100021 |
| 2021-09-29 | 18.14 | $17.81 | 180980 |
| 2021-09-28 | 18.19 | $17.77 | 182541 |
| 2021-09-27 | 18.24 | $18.19 | 298875 |
| 2021-09-24 | 18.25 | $17.99 | 173971 |
| 2021-09-23 | 18.27 | $18.36 | 142488 |
| 2021-09-22 | 18.26 | $18.10 | 116097 |
| 2021-09-21 | 18.26 | $17.73 | 259658 |
| 2021-09-20 | 18.30 | $17.60 | 279737 |
| 2021-09-17 | 18.34 | $18.07 | 775084 |
| 2021-09-16 | 18.33 | $17.92 | 485066 |
| 2021-09-15 | 18.33 | $18.67 | 351225 |
| 2021-09-14 | 18.24 | $18.63 | 218633 |
| 2021-09-13 | 18.15 | $18.81 | 274342 |
| 2021-09-10 | 18.03 | $18.60 | 378586 |
| 2021-09-09 | 17.93 | $18.86 | 175199 |
| 2021-09-08 | 17.80 | $18.73 | 166554 |
| 2021-09-07 | 17.67 | $18.40 | 259135 |
| 2021-09-03 | 17.58 | $18.72 | 238155 |
| 2021-09-02 | 17.46 | $18.55 | 388180 |
| 2021-09-01 | 17.35 | $18.28 | 192458 |
| 2021-08-31 | 17.27 | $17.91 | 193419 |
| 2021-08-30 | 17.22 | $17.80 | 159707 |
| 2021-08-27 | 17.18 | $17.74 | 260771 |
| 2021-08-26 | 17.15 | $17.34 | 299819 |
| 2021-08-25 | 17.17 | $17.24 | 154872 |
| 2021-08-24 | 17.20 | $17.24 | 189533 |
| 2021-08-23 | 17.23 | $16.95 | 159267 |
| 2021-08-20 | 17.30 | $16.68 | 234186 |
| 2021-08-19 | 17.40 | $16.13 | 208568 |
| 2021-08-18 | 17.57 | $16.45 | 251081 |
| 2021-08-17 | 17.71 | $16.42 | 274444 |
| 2021-08-16 | 17.87 | $16.76 | 374165 |
| 2021-08-13 | 18.00 | $17.25 | 401352 |
| 2021-08-12 | 18.08 | $17.02 | 267368 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.89
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.88
Average
14.57
Maximum
24.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.89 | $21.08 | 4.9M |
| 2026-08-06 | 15.93 | $15.22 | 651023 |
| 2026-08-05 | 16.05 | $15.47 | 511600 |
| 2026-08-04 | 16.14 | $15.63 | 635100 |
| 2026-08-03 | 16.20 | $15.61 | 418635 |
| 2026-07-31 | 16.27 | $15.50 | 420000 |
| 2026-07-30 | 16.38 | $15.50 | 540326 |
| 2026-07-29 | 16.50 | $16.13 | 671119 |
| 2026-07-28 | 16.50 | $15.94 | 584828 |
| 2026-07-27 | 16.54 | $15.54 | 1.0M |
| 2026-07-24 | 16.67 | $15.15 | 676100 |
| 2026-07-23 | 16.89 | $14.98 | 913700 |
| 2026-07-22 | 17.18 | $15.63 | 853600 |
| 2026-07-21 | 17.37 | $16.24 | 800117 |
| 2026-07-20 | 17.45 | $17.12 | 667423 |
| 2026-07-17 | 17.36 | $16.78 | 814937 |
| 2026-07-16 | 17.32 | $17.31 | 693800 |
| 2026-07-15 | 17.14 | $17.55 | 674478 |
| 2026-07-14 | 16.88 | $17.72 | 629406 |
| 2026-07-13 | 16.54 | $17.61 | 636234 |
| 2026-07-10 | 16.15 | $16.79 | 558137 |
| 2026-07-09 | 15.87 | $16.84 | 645200 |
| 2026-07-08 | 15.52 | $16.34 | 572300 |
| 2026-07-07 | 15.22 | $16.27 | 749600 |
| 2026-07-06 | 14.88 | $16.39 | 605200 |
| 2026-07-02 | 14.45 | $15.82 | 653316 |
| 2026-07-01 | 14.07 | $15.32 | 770223 |
| 2026-06-30 | 13.73 | $14.65 | 507511 |
| 2026-06-29 | 13.47 | $14.55 | 1.1M |
| 2026-06-26 | 13.19 | $14.14 | 1.8M |
| 2026-06-25 | 12.94 | $13.32 | 585700 |
| 2026-06-24 | 12.83 | $13.26 | 483200 |
| 2026-06-23 | 12.71 | $13.16 | 453600 |
| 2026-06-22 | 12.60 | $12.99 | 643453 |
| 2026-06-18 | 12.50 | $13.06 | 891100 |
| 2026-06-17 | 12.37 | $12.77 | 662130 |
| 2026-06-16 | 12.28 | $12.95 | 728800 |
| 2026-06-15 | 12.13 | $12.46 | 573032 |
| 2026-06-12 | 12.07 | $12.34 | 491000 |
| 2026-06-11 | 12.02 | $12.19 | 710205 |
| 2026-06-10 | 12.00 | $12.31 | 614837 |
| 2026-06-09 | 11.95 | $12.08 | 608800 |
| 2026-06-08 | 11.94 | $11.86 | 575034 |
| 2026-06-05 | 11.97 | $11.95 | 702000 |
| 2026-06-04 | 11.99 | $11.86 | 568100 |
| 2026-06-03 | 12.04 | $11.39 | 673100 |
| 2026-06-02 | 12.19 | $12.14 | 645248 |
| 2026-06-01 | 12.21 | $12.61 | 929400 |
| 2026-05-29 | 12.13 | $12.52 | 1.1M |
| 2026-05-28 | 12.07 | $12.43 | 745406 |
| 2026-05-27 | 12.01 | $12.28 | 933700 |
| 2026-05-26 | 11.97 | $12.21 | 826296 |
| 2026-05-22 | 11.94 | $12.29 | 1.0M |
| 2026-05-21 | 11.90 | $12.00 | 1.1M |
| 2026-05-20 | 11.91 | $11.99 | 1.2M |
| 2026-05-19 | 11.92 | $11.34 | 647837 |
| 2026-05-18 | 12.08 | $11.38 | 866930 |
| 2026-05-15 | 12.25 | $11.28 | 1.3M |
| 2026-05-14 | 12.47 | $11.15 | 1.4M |
| 2026-05-13 | 12.76 | $11.55 | 1.7M |
| 2026-05-12 | 13.00 | $11.94 | 1.1M |
| 2026-05-11 | 13.21 | $12.74 | 940400 |
| 2026-05-08 | 13.27 | $13.21 | 1.6M |
| 2026-05-07 | 13.25 | $13.36 | 848968 |
| 2026-05-06 | 13.19 | $13.02 | 719647 |
| 2026-05-05 | 13.19 | $13.83 | 1.5M |
| 2026-05-04 | 13.01 | $12.74 | 735300 |
| 2026-05-01 | 13.04 | $13.04 | 716138 |
| 2026-04-30 | 13.00 | $12.76 | 627700 |
| 2026-04-29 | 13.02 | $12.96 | 447100 |
| 2026-04-28 | 13.00 | $13.26 | 521400 |
| 2026-04-27 | 12.90 | $13.16 | 512600 |
| 2026-04-24 | 12.81 | $13.03 | 659242 |
| 2026-04-23 | 12.74 | $12.57 | 895600 |
| 2026-04-22 | 12.74 | $13.25 | 571200 |
| 2026-04-21 | 12.60 | $13.08 | 699422 |
| 2026-04-20 | 12.48 | $13.08 | 693723 |
| 2026-04-17 | 12.33 | $12.75 | 831100 |
| 2026-04-16 | 12.23 | $12.60 | 1.1M |
| 2026-04-15 | 12.14 | $12.40 | 641100 |
| 2026-04-14 | 12.08 | $12.17 | 601500 |
| 2026-04-13 | 12.06 | $11.99 | 643700 |
| 2026-04-10 | 12.08 | $11.98 | 509302 |
| 2026-04-09 | 12.09 | $12.08 | 634832 |
| 2026-04-08 | 12.09 | $12.35 | 612600 |
| 2026-04-07 | 12.04 | $12.19 | 516581 |
| 2026-04-06 | 12.00 | $12.11 | 312510 |
| 2026-04-02 | 11.98 | $12.10 | 447802 |
| 2026-04-01 | 11.96 | $11.99 | 618238 |
| 2026-03-31 | 11.96 | $12.01 | 678900 |
| 2026-03-30 | 11.95 | $12.19 | 674242 |
| 2026-03-27 | 11.91 | $11.84 | 697200 |
| 2026-03-26 | 11.93 | $12.11 | 593840 |
| 2026-03-25 | 11.89 | $12.30 | 913000 |
| 2026-03-24 | 11.82 | $11.92 | 542400 |
| 2026-03-23 | 11.81 | $12.03 | 659285 |
| 2026-03-20 | 11.78 | $11.57 | 1.5M |
| 2026-03-19 | 11.84 | $12.01 | 632700 |
| 2026-03-18 | 11.82 | $11.95 | 658800 |
| 2026-03-17 | 11.81 | $12.15 | 930627 |
| 2026-03-16 | 11.75 | $11.93 | 903200 |
| 2026-03-13 | 11.73 | $12.44 | 1.1M |
| 2026-03-12 | 11.61 | $12.18 | 1.3M |
| 2026-03-11 | 11.52 | $11.83 | 552041 |
| 2026-03-10 | 11.49 | $11.63 | 788600 |
| 2026-03-09 | 11.51 | $11.96 | 750442 |
| 2026-03-06 | 11.46 | $12.18 | 716636 |
| 2026-03-05 | 11.35 | $12.52 | 852054 |
| 2026-03-04 | 11.16 | $11.88 | 685000 |
| 2026-03-03 | 11.08 | $11.73 | 777218 |
| 2026-03-02 | 11.02 | $11.57 | 554545 |
| 2026-02-27 | 10.98 | $11.72 | 890807 |
| 2026-02-26 | 10.92 | $11.60 | 756533 |
| 2026-02-25 | 10.87 | $11.28 | 800418 |
| 2026-02-24 | 10.89 | $11.03 | 595825 |
| 2026-02-23 | 10.98 | $11.00 | 1.3M |
| 2026-02-20 | 11.08 | $11.52 | 774100 |
| 2026-02-19 | 11.10 | $11.50 | 1.1M |
| 2026-02-18 | 11.14 | $11.39 | 925009 |
| 2026-02-17 | 11.20 | $11.10 | 1.1M |
| 2026-02-13 | 11.35 | $11.25 | 1.5M |
| 2026-02-12 | 11.49 | $10.56 | 1.4M |
| 2026-02-11 | 11.81 | $10.74 | 1.4M |
| 2026-02-10 | 12.15 | $11.74 | 842456 |
| 2026-02-09 | 12.33 | $11.98 | 1.3M |
| 2026-02-06 | 12.50 | $12.24 | 2.5M |
| 2026-02-05 | 12.65 | $11.06 | 1.7M |
| 2026-02-04 | 13.07 | $11.53 | 1.3M |
| 2026-02-03 | 13.47 | $11.44 | 1.3M |
| 2026-02-02 | 13.95 | $13.34 | 918006 |
| 2026-01-30 | 14.11 | $13.29 | 769300 |
| 2026-01-29 | 14.31 | $13.50 | 481936 |
| 2026-01-28 | 14.49 | $13.99 | 490018 |
| 2026-01-27 | 14.61 | $14.22 | 838100 |
| 2026-01-26 | 14.69 | $14.20 | 562400 |
| 2026-01-23 | 14.79 | $14.41 | 381574 |
| 2026-01-22 | 14.86 | $15.13 | 944905 |
| 2026-01-21 | 14.79 | $14.68 | 846209 |
| 2026-01-20 | 14.80 | $14.52 | 489141 |
| 2026-01-16 | 14.85 | $14.60 | 418013 |
| 2026-01-15 | 14.88 | $14.59 | 459841 |
| 2026-01-14 | 14.93 | $14.45 | 586200 |
| 2026-01-13 | 15.01 | $14.96 | 518028 |
| 2026-01-12 | 14.99 | $15.08 | 325944 |
| 2026-01-09 | 14.95 | $15.28 | 386300 |
| 2026-01-08 | 14.86 | $15.33 | 504300 |
| 2026-01-07 | 14.73 | $15.19 | 683632 |
| 2026-01-06 | 14.62 | $15.28 | 708432 |
| 2026-01-05 | 14.47 | $14.57 | 679146 |
| 2026-01-02 | 14.45 | $14.08 | 693663 |
| 2025-12-31 | 14.52 | $14.37 | 277900 |
| 2025-12-30 | 14.55 | $14.38 | 244200 |
| 2025-12-29 | 14.57 | $14.43 | 361700 |
| 2025-12-26 | 14.59 | $14.43 | 311120 |
| 2025-12-24 | 14.62 | $14.65 | 195443 |
| 2025-12-23 | 14.60 | $14.50 | 574530 |
| 2025-12-22 | 14.60 | $14.68 | 698018 |
| 2025-12-19 | 14.57 | $14.46 | 1.2M |
| 2025-12-18 | 14.58 | $14.86 | 437755 |
| 2025-12-17 | 14.51 | $14.75 | 387400 |
| 2025-12-16 | 14.44 | $14.62 | 640400 |
| 2025-12-15 | 14.40 | $14.48 | 595526 |
| 2025-12-12 | 14.37 | $14.50 | 688700 |
| 2025-12-11 | 14.34 | $14.55 | 405905 |
| 2025-12-10 | 14.29 | $14.60 | 544500 |
| 2025-12-09 | 14.22 | $14.61 | 573800 |
| 2025-12-08 | 14.14 | $14.31 | 434300 |
| 2025-12-05 | 14.11 | $14.47 | 640600 |
| 2025-12-04 | 14.05 | $14.84 | 728514 |
| 2025-12-03 | 13.89 | $15.16 | 1.4M |
| 2025-12-02 | 13.64 | $13.81 | 456800 |
| 2025-12-01 | 13.64 | $13.94 | 380825 |
| 2025-11-28 | 13.61 | $13.96 | 172306 |
| 2025-11-26 | 13.58 | $13.99 | 539000 |
| 2025-11-25 | 13.54 | $14.07 | 827100 |
| 2025-11-24 | 13.47 | $13.58 | 634939 |
| 2025-11-21 | 13.50 | $13.63 | 639830 |
| 2025-11-20 | 13.53 | $13.05 | 557500 |
| 2025-11-19 | 13.68 | $13.18 | 528103 |
| 2025-11-18 | 13.84 | $13.50 | 471100 |
| 2025-11-17 | 13.96 | $13.44 | 432006 |
| 2025-11-14 | 14.11 | $13.85 | 491432 |
| 2025-11-13 | 14.20 | $14.17 | 524820 |
| 2025-11-12 | 14.24 | $14.24 | 520883 |
| 2025-11-11 | 14.27 | $14.32 | 841320 |
| 2025-11-10 | 14.29 | $14.42 | 601021 |
| 2025-11-07 | 14.30 | $13.78 | 1.2M |
| 2025-11-06 | 14.44 | $13.87 | 866025 |
| 2025-11-05 | 14.59 | $14.90 | 368200 |
| 2025-11-04 | 14.54 | $15.04 | 688300 |
| 2025-11-03 | 14.46 | $15.04 | 556700 |
| 2025-10-31 | 14.37 | $14.79 | 446700 |
| 2025-10-30 | 14.32 | $14.59 | 743235 |
| 2025-10-29 | 14.31 | $13.87 | 428000 |
| 2025-10-28 | 14.45 | $14.26 | 435000 |
| 2025-10-27 | 14.53 | $14.79 | 440809 |
| 2025-10-24 | 14.51 | $14.99 | 369435 |
| 2025-10-23 | 14.45 | $14.86 | 586239 |
| 2025-10-22 | 14.41 | $14.85 | 1.1M |
| 2025-10-21 | 14.37 | $14.79 | 508600 |
| 2025-10-20 | 14.34 | $14.46 | 387425 |
| 2025-10-17 | 14.38 | $14.20 | 475832 |
| 2025-10-16 | 14.48 | $14.04 | 421740 |
| 2025-10-15 | 14.63 | $14.53 | 505227 |
| 2025-10-14 | 14.70 | $14.40 | 741209 |
| 2025-10-13 | 14.82 | $13.78 | 647706 |
| 2025-10-10 | 15.09 | $13.87 | 574300 |
| 2025-10-09 | 15.38 | $15.00 | 629827 |
| 2025-10-08 | 15.49 | $15.13 | 420904 |
| 2025-10-07 | 15.59 | $15.01 | 666300 |
| 2025-10-06 | 15.73 | $15.39 | 592734 |
| 2025-10-03 | 15.81 | $15.27 | 537705 |
| 2025-10-02 | 15.93 | $15.37 | 442900 |
| 2025-10-01 | 16.05 | $15.46 | 528441 |
| 2025-09-30 | 16.16 | $15.47 | 559500 |
| 2025-09-29 | 16.30 | $15.62 | 474247 |
| 2025-09-26 | 16.42 | $16.17 | 494042 |
| 2025-09-25 | 16.45 | $16.23 | 301500 |
| 2025-09-24 | 16.47 | $16.31 | 379100 |
| 2025-09-23 | 16.47 | $16.17 | 353234 |
| 2025-09-22 | 16.50 | $16.77 | 431107 |
| 2025-09-19 | 16.40 | $16.69 | 1.2M |
| 2025-09-18 | 16.31 | $17.03 | 473849 |
| 2025-09-17 | 16.12 | $16.42 | 415900 |
| 2025-09-16 | 16.04 | $16.26 | 458543 |
| 2025-09-15 | 15.97 | $16.18 | 375000 |
| 2025-09-12 | 15.91 | $16.13 | 354345 |
| 2025-09-11 | 15.85 | $16.28 | 417700 |
| 2025-09-10 | 15.75 | $15.82 | 436343 |
| 2025-09-09 | 15.72 | $16.18 | 463925 |
| 2025-09-08 | 15.62 | $16.23 | 409600 |
| 2025-09-05 | 15.49 | $15.95 | 437306 |
| 2025-09-04 | 15.40 | $15.78 | 582233 |
| 2025-09-03 | 15.33 | $15.17 | 1.2M |
| 2025-09-02 | 15.38 | $15.47 | 643737 |
| 2025-08-29 | 15.37 | $15.68 | 1.1M |
| 2025-08-28 | 15.32 | $15.58 | 596600 |
| 2025-08-27 | 15.28 | $15.57 | 331600 |
| 2025-08-26 | 15.24 | $15.69 | 391317 |
| 2025-08-25 | 15.17 | $15.56 | 547303 |
| 2025-08-22 | 15.12 | $15.57 | 565521 |
| 2025-08-21 | 15.06 | $15.07 | 498703 |
| 2025-08-20 | 15.09 | $15.13 | 475900 |
| 2025-08-19 | 15.12 | $14.87 | 543100 |
| 2025-08-18 | 15.21 | $14.74 | 519400 |
| 2025-08-15 | 15.35 | $14.74 | 717500 |
| 2025-08-14 | 15.50 | $14.94 | 508214 |
| 2025-08-13 | 15.64 | $15.30 | 721102 |
| 2025-08-12 | 15.73 | $14.62 | 919200 |
| 2025-08-11 | 15.98 | $14.51 | 1.0M |
| 2025-08-08 | 16.29 | $15.19 | 897300 |
| 2025-08-07 | 16.51 | $16.20 | 537845 |
| 2025-08-06 | 16.55 | $16.88 | 626328 |
| 2025-08-05 | 16.44 | $16.36 | 735000 |
| 2025-08-04 | 16.43 | $17.12 | 473000 |
| 2025-08-01 | 16.26 | $16.25 | 527000 |
| 2025-07-31 | 16.24 | $16.41 | 466538 |
| 2025-07-30 | 16.19 | $16.21 | 355918 |
| 2025-07-29 | 16.16 | $16.20 | 348600 |
| 2025-07-28 | 16.13 | $16.65 | 409629 |
| 2025-07-25 | 16.01 | $16.62 | 372540 |
| 2025-07-24 | 15.87 | $16.51 | 713348 |
| 2025-07-23 | 15.72 | $16.32 | 577359 |
| 2025-07-22 | 15.60 | $15.80 | 556800 |
| 2025-07-21 | 15.56 | $15.38 | 557006 |
| 2025-07-18 | 15.61 | $15.27 | 638900 |
| 2025-07-17 | 15.69 | $15.55 | 409044 |
| 2025-07-16 | 15.73 | $15.64 | 592800 |
| 2025-07-15 | 15.75 | $15.48 | 537000 |
| 2025-07-14 | 15.81 | $15.56 | 701844 |
| 2025-07-11 | 15.86 | $15.36 | 468517 |
| 2025-07-10 | 15.96 | $15.66 | 610600 |
| 2025-07-09 | 16.01 | $16.10 | 762100 |
| 2025-07-08 | 15.98 | $16.19 | 329802 |
| 2025-07-07 | 15.93 | $16.00 | 392564 |
| 2025-07-03 | 15.90 | $16.54 | 248300 |
| 2025-07-02 | 15.76 | $16.34 | 413000 |
| 2025-07-01 | 15.64 | $16.34 | 664757 |
| 2025-06-30 | 15.49 | $16.10 | 466408 |
| 2025-06-27 | 15.38 | $15.74 | 670115 |
| 2025-06-26 | 15.32 | $15.55 | 357204 |
| 2025-06-25 | 15.30 | $15.45 | 363715 |
| 2025-06-24 | 15.29 | $15.75 | 386900 |
| 2025-06-23 | 15.22 | $15.51 | 345106 |
| 2025-06-20 | 15.19 | $15.26 | 925100 |
| 2025-06-18 | 15.21 | $15.12 | 553115 |
| 2025-06-17 | 15.27 | $15.19 | 425614 |
| 2025-06-16 | 15.32 | $15.15 | 458111 |
| 2025-06-13 | 15.39 | $15.10 | 370406 |
| 2025-06-12 | 15.48 | $15.51 | 310423 |
| 2025-06-11 | 15.51 | $15.86 | 358936 |
| 2025-06-10 | 15.46 | $15.87 | 455333 |
| 2025-06-09 | 15.41 | $16.05 | 416900 |
| 2025-06-06 | 15.31 | $16.06 | 490612 |
| 2025-06-05 | 15.20 | $15.60 | 356400 |
| 2025-06-04 | 15.17 | $15.54 | 475311 |
| 2025-06-03 | 15.15 | $15.56 | 870800 |
| 2025-06-02 | 15.12 | $15.16 | 779000 |
| 2025-05-30 | 15.18 | $15.27 | 586731 |
| 2025-05-29 | 15.23 | $15.58 | 383900 |
| 2025-05-28 | 15.23 | $15.35 | 375215 |
| 2025-05-27 | 15.27 | $15.23 | 713600 |
| 2025-05-23 | 15.36 | $14.92 | 442900 |
| 2025-05-22 | 15.52 | $15.26 | 1.1M |
| 2025-05-21 | 15.65 | $15.16 | 977000 |
| 2025-05-20 | 15.81 | $15.63 | 757500 |
| 2025-05-19 | 15.91 | $15.40 | 929300 |
| 2025-05-16 | 16.08 | $15.35 | 677107 |
| 2025-05-15 | 16.28 | $15.71 | 532500 |
| 2025-05-14 | 16.45 | $15.88 | 573000 |
| 2025-05-13 | 16.60 | $16.38 | 1.1M |
| 2025-05-12 | 16.68 | $15.68 | 2.1M |
| 2025-05-09 | 16.92 | $14.86 | 2.0M |
| 2025-05-08 | 17.37 | $15.64 | 3.2M |
| 2025-05-07 | 17.73 | $18.28 | 1.2M |
| 2025-05-06 | 17.59 | $17.74 | 682931 |
| 2025-05-05 | 17.54 | $18.49 | 984127 |
| 2025-05-02 | 17.33 | $18.96 | 526900 |
| 2025-05-01 | 16.98 | $18.71 | 893314 |
| 2025-04-30 | 16.63 | $17.52 | 440300 |
| 2025-04-29 | 16.47 | $17.77 | 473500 |
| 2025-04-28 | 16.24 | $17.38 | 377000 |
| 2025-04-25 | 16.05 | $17.57 | 244005 |
| 2025-04-24 | 15.80 | $17.28 | 268848 |
| 2025-04-23 | 15.57 | $16.89 | 648500 |
| 2025-04-22 | 15.40 | $16.59 | 500000 |
| 2025-04-21 | 15.26 | $15.88 | 447513 |
| 2025-04-17 | 15.26 | $16.07 | 380400 |
| 2025-04-16 | 15.23 | $15.66 | 615900 |
| 2025-04-15 | 15.28 | $15.62 | 372800 |
| 2025-04-14 | 15.36 | $15.28 | 432122 |
| 2025-04-11 | 15.53 | $15.21 | 648840 |
| 2025-04-10 | 15.75 | $15.29 | 846500 |
| 2025-04-09 | 16.00 | $15.97 | 1.3M |
| 2025-04-08 | 16.15 | $14.71 | 972400 |
| 2025-04-07 | 16.60 | $15.30 | 1.1M |
| 2025-04-04 | 17.00 | $15.55 | 851700 |
| 2025-04-03 | 17.42 | $16.34 | 840413 |
| 2025-04-02 | 17.74 | $17.99 | 664619 |
| 2025-04-01 | 17.78 | $18.00 | 391808 |
| 2025-03-31 | 17.82 | $17.84 | 1.1M |
| 2025-03-28 | 17.90 | $17.92 | 309900 |
| 2025-03-27 | 17.99 | $18.68 | 301300 |
| 2025-03-26 | 17.93 | $18.75 | 361600 |
| 2025-03-25 | 17.86 | $19.35 | 430028 |
| 2025-03-24 | 17.65 | $19.25 | 374200 |
| 2025-03-21 | 17.44 | $18.58 | 736900 |
| 2025-03-20 | 17.34 | $18.26 | 248445 |
| 2025-03-19 | 17.30 | $18.16 | 351421 |
| 2025-03-18 | 17.29 | $17.67 | 398630 |
| 2025-03-17 | 17.38 | $18.10 | 391600 |
| 2025-03-14 | 17.41 | $17.76 | 617500 |
| 2025-03-13 | 17.52 | $17.19 | 371747 |
| 2025-03-12 | 17.78 | $17.35 | 906723 |
| 2025-03-11 | 18.06 | $17.37 | 542300 |
| 2025-03-10 | 18.38 | $17.00 | 624849 |
| 2025-03-07 | 18.85 | $18.31 | 408000 |
| 2025-03-06 | 19.12 | $18.57 | 573680 |
| 2025-03-05 | 19.39 | $18.61 | 555000 |
| 2025-03-04 | 19.70 | $18.72 | 657105 |
| 2025-03-03 | 20.04 | $18.85 | 622000 |
| 2025-02-28 | 20.42 | $19.58 | 542300 |
| 2025-02-27 | 20.71 | $19.30 | 291125 |
| 2025-02-26 | 21.11 | $19.59 | 502317 |
| 2025-02-25 | 21.52 | $19.90 | 825800 |
| 2025-02-24 | 21.94 | $19.85 | 374842 |
| 2025-02-21 | 22.43 | $20.11 | 475800 |
| 2025-02-20 | 22.95 | $21.05 | 554000 |
| 2025-02-19 | 23.36 | $22.60 | 701524 |
| 2025-02-18 | 23.50 | $22.91 | 610500 |
| 2025-02-14 | 23.60 | $22.64 | 615900 |
| 2025-02-13 | 23.77 | $23.08 | 429239 |
| 2025-02-12 | 23.87 | $22.96 | 557900 |
| 2025-02-11 | 24.02 | $23.18 | 617800 |
| 2025-02-10 | 24.14 | $23.05 | 996067 |
| 2025-02-07 | 24.30 | $24.10 | 1.7M |
| 2025-02-06 | 24.26 | $25.17 | 701503 |
| 2025-02-05 | 23.98 | $25.00 | 537259 |
| 2025-02-04 | 23.70 | $24.77 | 362200 |
| 2025-02-03 | 23.41 | $23.71 | 791801 |
| 2025-01-31 | 23.30 | $23.66 | 477100 |
| 2025-01-30 | 23.18 | $24.44 | 523700 |
| 2025-01-29 | 22.87 | $23.65 | 506992 |
| 2025-01-28 | 22.68 | $23.82 | 1.1M |
| 2025-01-27 | 22.42 | $23.56 | 804762 |
| 2025-01-24 | 22.17 | $21.59 | 369215 |
| 2025-01-23 | 22.30 | $21.92 | 354300 |
| 2025-01-22 | 22.38 | $22.12 | 370102 |
| 2025-01-21 | 22.43 | $22.86 | 284571 |
| 2025-01-17 | 22.33 | $22.50 | 295147 |
| 2025-01-16 | 22.30 | $22.23 | 383500 |
| 2025-01-15 | 22.31 | $22.01 | 423422 |
| 2025-01-14 | 22.37 | $21.43 | 195600 |
| 2025-01-13 | 22.56 | $21.46 | 286700 |
| 2025-01-10 | 22.78 | $21.35 | 378300 |
| 2025-01-08 | 23.05 | $22.25 | 325844 |
| 2025-01-07 | 23.18 | $22.33 | 432300 |
| 2025-01-06 | 23.31 | $22.89 | 336401 |
| 2025-01-03 | 23.33 | $23.55 | 377405 |
| 2025-01-02 | 23.22 | $23.36 | 303028 |
| 2024-12-31 | 23.13 | $23.07 | 975400 |
| 2024-12-30 | 23.08 | $23.48 | 299700 |
| 2024-12-27 | 22.93 | $23.85 | 473300 |
| 2024-12-26 | 22.68 | $24.70 | 837400 |
| 2024-12-24 | 22.20 | $23.45 | 530800 |
| 2024-12-23 | 21.91 | $21.48 | 318300 |
| 2024-12-20 | 21.99 | $21.44 | 1.8M |
| 2024-12-19 | 22.09 | $21.30 | 321504 |
| 2024-12-18 | 22.24 | $21.17 | 419800 |
| 2024-12-17 | 22.43 | $22.25 | 228400 |
| 2024-12-16 | 22.43 | $22.33 | 239244 |
| 2024-12-13 | 22.40 | $22.11 | 413600 |
| 2024-12-12 | 22.42 | $21.80 | 208428 |
| 2024-12-11 | 22.50 | $21.92 | 269124 |
| 2024-12-10 | 22.56 | $21.81 | 253200 |
| 2024-12-09 | 22.65 | $21.84 | 371549 |
| 2024-12-06 | 22.76 | $22.14 | 327922 |
| 2024-12-05 | 22.80 | $22.19 | 365929 |
| 2024-12-04 | 22.85 | $22.46 | 335839 |
| 2024-12-03 | 22.83 | $22.26 | 523700 |
| 2024-12-02 | 22.86 | $23.14 | 599724 |
| 2024-11-29 | 22.69 | $22.78 | 201000 |
| 2024-11-27 | 22.57 | $22.78 | 299700 |
| 2024-11-26 | 22.43 | $22.79 | 296400 |
| 2024-11-25 | 22.26 | $22.54 | 592154 |
| 2024-11-22 | 22.10 | $22.91 | 395700 |
| 2024-11-21 | 21.84 | $22.47 | 466507 |
| 2024-11-20 | 21.63 | $21.75 | 561253 |
| 2024-11-19 | 21.53 | $21.13 | 387900 |
| 2024-11-18 | 21.53 | $20.56 | 263549 |
| 2024-11-15 | 21.66 | $20.31 | 553614 |
| 2024-11-14 | 21.86 | $20.82 | 458508 |
| 2024-11-13 | 21.97 | $21.54 | 438770 |
| 2024-11-12 | 21.95 | $21.99 | 497455 |
| 2024-11-11 | 21.82 | $23.42 | 568994 |
| 2024-11-08 | 21.36 | $22.50 | 604600 |
| 2024-11-07 | 21.02 | $22.28 | 634140 |
| 2024-11-06 | 20.67 | $22.85 | 810749 |
| 2024-11-05 | 20.13 | $21.32 | 3.1M |
| 2024-11-04 | 19.83 | $20.20 | 492934 |
| 2024-11-01 | 19.71 | $19.91 | 590640 |
| 2024-10-31 | 19.64 | $21.00 | 563100 |
| 2024-10-30 | 19.32 | $21.43 | 723159 |
| 2024-10-29 | 18.86 | $19.26 | 222800 |
| 2024-10-28 | 18.78 | $18.83 | 213500 |
| 2024-10-25 | 18.79 | $18.57 | 214738 |
| 2024-10-24 | 18.84 | $18.29 | 208535 |
| 2024-10-23 | 18.97 | $18.36 | 210000 |
| 2024-10-22 | 19.10 | $18.61 | 236700 |
| 2024-10-21 | 19.20 | $18.90 | 233542 |
| 2024-10-18 | 19.25 | $19.20 | 206100 |
| 2024-10-17 | 19.25 | $19.23 | 286101 |
| 2024-10-16 | 19.24 | $19.43 | 214937 |
| 2024-10-15 | 19.19 | $19.60 | 215835 |
| 2024-10-14 | 19.09 | $19.15 | 176542 |
| 2024-10-11 | 19.08 | $19.38 | 242000 |
| 2024-10-10 | 19.01 | $18.81 | 335001 |
| 2024-10-09 | 19.04 | $18.62 | 196700 |
| 2024-10-08 | 19.13 | $18.54 | 183500 |
| 2024-10-07 | 19.24 | $18.72 | 217500 |
| 2024-10-04 | 19.34 | $19.13 | 243126 |
| 2024-10-03 | 19.36 | $18.67 | 227629 |
| 2024-10-02 | 19.48 | $19.47 | 556900 |
| 2024-10-01 | 19.45 | $18.80 | 308122 |
| 2024-09-30 | 19.56 | $19.13 | 481106 |
| 2024-09-27 | 19.61 | $19.00 | 415905 |
| 2024-09-26 | 19.69 | $18.64 | 869390 |
| 2024-09-25 | 19.86 | $19.76 | 1.2M |
| 2024-09-24 | 19.82 | $19.77 | 246007 |
| 2024-09-23 | 19.77 | $19.57 | 209700 |
| 2024-09-20 | 19.75 | $19.96 | 969122 |
| 2024-09-19 | 19.64 | $20.17 | 346818 |
| 2024-09-18 | 19.46 | $19.91 | 350625 |
| 2024-09-17 | 19.31 | $19.74 | 323716 |
| 2024-09-16 | 19.16 | $19.39 | 268023 |
| 2024-09-13 | 19.07 | $19.18 | 366539 |
| 2024-09-12 | 19.00 | $18.91 | 235543 |
| 2024-09-11 | 18.97 | $18.66 | 235300 |
| 2024-09-10 | 18.99 | $18.44 | 497153 |
| 2024-09-09 | 19.06 | $20.00 | 814602 |
| 2024-09-06 | 18.81 | $18.61 | 327200 |
| 2024-09-05 | 18.80 | $19.13 | 315800 |
| 2024-09-04 | 18.69 | $18.95 | 259500 |
| 2024-09-03 | 18.59 | $18.55 | 298500 |
| 2024-08-30 | 18.56 | $19.11 | 459800 |
| 2024-08-29 | 18.40 | $19.00 | 274506 |
| 2024-08-28 | 18.24 | $18.89 | 271123 |
| 2024-08-27 | 18.08 | $19.64 | 768514 |
| 2024-08-26 | 17.73 | $18.63 | 327000 |
| 2024-08-23 | 17.53 | $17.96 | 235318 |
| 2024-08-22 | 17.45 | $17.09 | 323900 |
| 2024-08-21 | 17.54 | $17.45 | 254200 |
| 2024-08-20 | 17.56 | $17.28 | 360000 |
| 2024-08-19 | 17.63 | $17.40 | 601633 |
| 2024-08-16 | 17.68 | $17.05 | 345800 |
| 2024-08-15 | 17.82 | $17.50 | 576300 |
| 2024-08-14 | 17.88 | $17.01 | 542103 |
| 2024-08-13 | 18.05 | $16.80 | 476731 |
| 2024-08-12 | 18.30 | $17.11 | 629000 |
| 2024-08-09 | 18.51 | $17.07 | 989248 |
| 2024-08-08 | 18.77 | $18.57 | 738556 |
| 2024-08-07 | 18.75 | $18.36 | 512200 |
| 2024-08-06 | 18.77 | $18.83 | 533248 |
| 2024-08-05 | 18.69 | $17.55 | 634000 |
| 2024-08-02 | 18.86 | $18.72 | 359125 |
| 2024-08-01 | 18.81 | $19.08 | 918100 |
| 2024-07-31 | 18.67 | $18.70 | 353000 |
| 2024-07-30 | 18.59 | $18.69 | 289630 |
| 2024-07-29 | 18.49 | $18.72 | 185100 |
| 2024-07-26 | 18.36 | $18.89 | 311209 |
| 2024-07-25 | 18.17 | $18.35 | 280133 |
| 2024-07-24 | 18.07 | $18.45 | 332700 |
| 2024-07-23 | 17.92 | $18.92 | 429000 |
| 2024-07-22 | 17.64 | $19.35 | 579708 |
| 2024-07-19 | 17.23 | $18.50 | 550452 |
| 2024-07-18 | 16.93 | $18.33 | 341729 |
| 2024-07-17 | 16.62 | $17.95 | 593691 |
| 2024-07-16 | 16.33 | $18.29 | 451317 |
| 2024-07-15 | 15.93 | $17.03 | 345501 |
| 2024-07-12 | 15.73 | $16.03 | 332072 |
| 2024-07-11 | 15.71 | $15.94 | 403054 |
| 2024-07-10 | 15.72 | $15.41 | 319226 |
| 2024-07-09 | 15.83 | $16.01 | 348662 |
| 2024-07-08 | 15.84 | $16.29 | 175396 |
| 2024-07-05 | 15.79 | $16.09 | 174168 |
| 2024-07-03 | 15.79 | $16.33 | 123398 |
| 2024-07-02 | 15.73 | $16.05 | 281057 |
| 2024-07-01 | 15.73 | $15.97 | 363935 |
| 2024-06-28 | 15.74 | $16.59 | 960539 |
| 2024-06-27 | 15.63 | $15.34 | 283023 |
| 2024-06-26 | 15.78 | $15.50 | 466700 |
| 2024-06-25 | 15.91 | $15.68 | 265600 |
| 2024-06-24 | 16.03 | $15.75 | 402135 |
| 2024-06-21 | 16.16 | $15.90 | 916624 |
| 2024-06-20 | 16.28 | $15.98 | 424748 |
| 2024-06-18 | 16.41 | $16.21 | 606987 |
| 2024-06-17 | 16.51 | $15.59 | 198940 |
| 2024-06-14 | 16.77 | $16.02 | 425335 |
| 2024-06-13 | 16.97 | $16.14 | 435920 |
| 2024-06-12 | 17.19 | $16.83 | 345909 |
| 2024-06-11 | 17.30 | $16.77 | 585613 |
| 2024-06-10 | 17.44 | $16.94 | 493125 |
| 2024-06-07 | 17.56 | $16.97 | 208538 |
| 2024-06-06 | 17.70 | $17.31 | 121621 |
| 2024-06-05 | 17.79 | $17.39 | 203824 |
| 2024-06-04 | 17.88 | $17.12 | 236747 |
| 2024-06-03 | 18.04 | $17.05 | 396727 |
| 2024-05-31 | 18.24 | $17.61 | 375839 |
| 2024-05-30 | 18.36 | $17.65 | 271766 |
| 2024-05-29 | 18.48 | $18.07 | 221298 |
| 2024-05-28 | 18.53 | $18.30 | 328234 |
| 2024-05-24 | 18.54 | $18.44 | 284740 |
| 2024-05-23 | 18.53 | $18.44 | 256925 |
| 2024-05-22 | 18.50 | $18.45 | 326525 |
| 2024-05-21 | 18.47 | $18.41 | 211130 |
| 2024-05-20 | 18.44 | $18.27 | 270310 |
| 2024-05-17 | 18.43 | $18.10 | 267774 |
| 2024-05-16 | 18.45 | $18.21 | 325281 |
| 2024-05-15 | 18.45 | $17.68 | 390187 |
| 2024-05-14 | 18.56 | $17.62 | 453730 |
| 2024-05-13 | 18.70 | $17.95 | 490410 |
| 2024-05-10 | 18.78 | $18.47 | 433394 |
| 2024-05-09 | 18.77 | $18.91 | 1.2M |
| 2024-05-08 | 18.66 | $18.76 | 584458 |
| 2024-05-07 | 18.55 | $19.43 | 448075 |
| 2024-05-06 | 18.29 | $18.99 | 381040 |
| 2024-05-03 | 18.07 | $18.90 | 434937 |
| 2024-05-02 | 17.83 | $18.74 | 1.1M |
| 2024-05-01 | 17.59 | $17.89 | 359995 |
| 2024-04-30 | 17.48 | $18.09 | 1.1M |
| 2024-04-29 | 17.31 | $17.03 | 425742 |
| 2024-04-26 | 17.33 | $17.31 | 371576 |
| 2024-04-25 | 17.30 | $16.95 | 222324 |
| 2024-04-24 | 17.34 | $17.65 | 288545 |
| 2024-04-23 | 17.23 | $17.25 | 224363 |
| 2024-04-22 | 17.19 | $17.06 | 187326 |
| 2024-04-19 | 17.18 | $16.80 | 351143 |
| 2024-04-18 | 17.22 | $16.20 | 346670 |
| 2024-04-17 | 17.40 | $16.44 | 395373 |
| 2024-04-16 | 17.54 | $16.93 | 233357 |
| 2024-04-15 | 17.61 | $17.11 | 331939 |
| 2024-04-12 | 17.64 | $17.23 | 233834 |
| 2024-04-11 | 17.65 | $17.44 | 229197 |
| 2024-04-10 | 17.61 | $17.37 | 284594 |
| 2024-04-09 | 17.58 | $17.43 | 479115 |
| 2024-04-08 | 17.52 | $17.55 | 359567 |
| 2024-04-05 | 17.43 | $17.10 | 301872 |
| 2024-04-04 | 17.41 | $16.94 | 207708 |
| 2024-04-03 | 17.42 | $17.00 | 203083 |
| 2024-04-02 | 17.41 | $16.99 | 519291 |
| 2024-04-01 | 17.40 | $17.42 | 348958 |
| 2024-03-28 | 17.29 | $17.66 | 270333 |
| 2024-03-27 | 17.10 | $17.35 | 419297 |
| 2024-03-26 | 16.95 | $16.91 | 230584 |
| 2024-03-25 | 16.86 | $16.98 | 257485 |
| 2024-03-22 | 16.73 | $16.87 | 178532 |
| 2024-03-21 | 16.60 | $16.88 | 539519 |
| 2024-03-20 | 16.45 | $17.11 | 486453 |
| 2024-03-19 | 16.21 | $17.35 | 647247 |
| 2024-03-18 | 15.89 | $16.34 | 571656 |
| 2024-03-15 | 15.72 | $16.47 | 738680 |
| 2024-03-14 | 15.50 | $15.48 | 217956 |
| 2024-03-13 | 15.44 | $15.50 | 180861 |
| 2024-03-12 | 15.37 | $15.27 | 207686 |
| 2024-03-11 | 15.33 | $15.39 | 155391 |
| 2024-03-08 | 15.25 | $15.12 | 201656 |
| 2024-03-07 | 15.22 | $15.27 | 349544 |
| 2024-03-06 | 15.15 | $14.78 | 200983 |
| 2024-03-05 | 15.16 | $14.65 | 232778 |
| 2024-03-04 | 15.21 | $14.74 | 196670 |
| 2024-03-01 | 15.24 | $14.78 | 227877 |
| 2024-02-29 | 15.26 | $14.63 | 437736 |
| 2024-02-28 | 15.31 | $14.55 | 518947 |
| 2024-02-27 | 15.38 | $14.75 | 490383 |
| 2024-02-26 | 15.42 | $15.19 | 306315 |
| 2024-02-23 | 15.36 | $14.90 | 241158 |
| 2024-02-22 | 15.35 | $15.36 | 408333 |
| 2024-02-21 | 15.24 | $15.47 | 507901 |
| 2024-02-20 | 15.08 | $15.52 | 290154 |
| 2024-02-16 | 14.88 | $15.55 | 295396 |
| 2024-02-15 | 14.63 | $15.39 | 453162 |
| 2024-02-14 | 14.38 | $15.09 | 605447 |
| 2024-02-13 | 14.14 | $15.01 | 435914 |
| 2024-02-12 | 13.88 | $15.15 | 868352 |
| 2024-02-09 | 13.54 | $15.36 | 1.2M |
| 2024-02-08 | 13.11 | $14.69 | 1.2M |
| 2024-02-07 | 12.74 | $12.91 | 439159 |
| 2024-02-06 | 12.68 | $12.83 | 360213 |
| 2024-02-05 | 12.63 | $12.41 | 216003 |
| 2024-02-02 | 12.67 | $12.67 | 225561 |
| 2024-02-01 | 12.65 | $12.88 | 487481 |
| 2024-01-31 | 12.58 | $12.67 | 209912 |
| 2024-01-30 | 12.55 | $12.91 | 228057 |
| 2024-01-29 | 12.46 | $12.99 | 279128 |
| 2024-01-26 | 12.34 | $13.03 | 200372 |
| 2024-01-25 | 12.19 | $12.71 | 242036 |
| 2024-01-24 | 12.09 | $12.90 | 559751 |
| 2024-01-23 | 11.93 | $11.65 | 556390 |
| 2024-01-22 | 12.00 | $11.68 | 357515 |
| 2024-01-19 | 12.09 | $11.80 | 284353 |
| 2024-01-18 | 12.16 | $12.13 | 196670 |
| 2024-01-17 | 12.17 | $12.15 | 288606 |
| 2024-01-16 | 12.19 | $12.11 | 619468 |
| 2024-01-12 | 12.21 | $11.72 | 163101 |
| 2024-01-11 | 12.32 | $11.69 | 444275 |
| 2024-01-10 | 12.46 | $11.80 | 559024 |
| 2024-01-09 | 12.59 | $11.74 | 484983 |
| 2024-01-08 | 12.76 | $11.69 | 738079 |
| 2024-01-05 | 12.96 | $12.26 | 314972 |
| 2024-01-04 | 13.07 | $12.47 | 205905 |
| 2024-01-03 | 13.16 | $12.45 | 445443 |
| 2024-01-02 | 13.26 | $12.81 | 319311 |
| 2023-12-29 | 13.30 | $12.82 | 321807 |
| 2023-12-28 | 13.34 | $13.18 | 248404 |
| 2023-12-27 | 13.31 | $13.39 | 334418 |
| 2023-12-26 | 13.23 | $13.01 | 201816 |
| 2023-12-22 | 13.21 | $13.05 | 219020 |
| 2023-12-21 | 13.17 | $12.92 | 364371 |
| 2023-12-20 | 13.15 | $12.74 | 579125 |
| 2023-12-19 | 13.16 | $13.13 | 375390 |
| 2023-12-18 | 13.09 | $12.87 | 442590 |
| 2023-12-15 | 13.06 | $12.95 | 1.6M |
| 2023-12-14 | 13.00 | $12.99 | 531321 |
| 2023-12-13 | 12.92 | $12.94 | 269504 |
| 2023-12-12 | 12.83 | $12.91 | 322283 |
| 2023-12-11 | 12.74 | $13.04 | 282295 |
| 2023-12-08 | 12.59 | $13.00 | 806775 |
| 2023-12-07 | 12.43 | $12.51 | 215773 |
| 2023-12-06 | 12.34 | $12.56 | 354299 |
| 2023-12-05 | 12.22 | $12.72 | 376402 |
| 2023-12-04 | 12.04 | $12.51 | 363224 |
| 2023-12-01 | 11.88 | $12.61 | 328372 |
| 2023-11-30 | 11.66 | $12.49 | 1.1M |
| 2023-11-29 | 11.44 | $11.48 | 177020 |
| 2023-11-28 | 11.39 | $11.15 | 163230 |
| 2023-11-27 | 11.39 | $11.39 | 439644 |
| 2023-11-24 | 11.35 | $11.46 | 102057 |
| 2023-11-22 | 11.28 | $11.18 | 157447 |
| 2023-11-21 | 11.26 | $10.94 | 376083 |
| 2023-11-20 | 11.28 | $11.08 | 162131 |
| 2023-11-17 | 11.28 | $10.93 | 236205 |
| 2023-11-16 | 11.30 | $11.21 | 317985 |
| 2023-11-15 | 11.27 | $11.56 | 464656 |
| 2023-11-14 | 11.15 | $11.37 | 343839 |
| 2023-11-13 | 11.06 | $10.69 | 240872 |
| 2023-11-10 | 11.08 | $11.09 | 344936 |
| 2023-11-09 | 11.03 | $10.81 | 708176 |
| 2023-11-08 | 11.02 | $10.72 | 483065 |
| 2023-11-07 | 11.03 | $10.94 | 488926 |
| 2023-11-06 | 10.99 | $10.92 | 508106 |
| 2023-11-03 | 10.95 | $11.01 | 538965 |
| 2023-11-02 | 10.87 | $11.18 | 1.5M |
| 2023-11-01 | 10.75 | $11.66 | 735445 |
| 2023-10-31 | 10.50 | $11.31 | 1.8M |
| 2023-10-30 | 10.28 | $10.19 | 267082 |
| 2023-10-27 | 10.26 | $10.02 | 297948 |
| 2023-10-26 | 10.28 | $10.13 | 278086 |
| 2023-10-25 | 10.26 | $10.11 | 283350 |
| 2023-10-24 | 10.25 | $10.40 | 230133 |
| 2023-10-23 | 10.18 | $10.24 | 415338 |
| 2023-10-20 | 10.12 | $10.40 | 426244 |
| 2023-10-19 | 10.02 | $10.71 | 418428 |
| 2023-10-18 | 9.84 | $10.60 | 391953 |
| 2023-10-17 | 9.64 | $11.03 | 793080 |
| 2023-10-16 | 9.33 | $10.45 | 921894 |
| 2023-10-13 | 9.09 | $9.35 | 337366 |
| 2023-10-12 | 9.03 | $9.12 | 193096 |
| 2023-10-11 | 9.02 | $9.31 | 225206 |
| 2023-10-10 | 8.97 | $9.27 | 438771 |
| 2023-10-09 | 8.92 | $9.32 | 629416 |
| 2023-10-06 | 8.85 | $8.97 | 391062 |
| 2023-10-05 | 8.85 | $8.71 | 440068 |
| 2023-10-04 | 8.90 | $9.12 | 335598 |
| 2023-10-03 | 8.87 | $8.87 | 272304 |
| 2023-10-02 | 8.89 | $8.85 | 309715 |
| 2023-09-29 | 8.92 | $8.97 | 632680 |
| 2023-09-28 | 8.93 | $8.99 | 417215 |
| 2023-09-27 | 8.94 | $8.81 | 305812 |
| 2023-09-26 | 8.99 | $9.00 | 562679 |
| 2023-09-25 | 9.01 | $8.99 | 236917 |
| 2023-09-22 | 9.04 | $8.92 | 446262 |
| 2023-09-21 | 9.08 | $8.85 | 735321 |
| 2023-09-20 | 9.15 | $8.94 | 407812 |
| 2023-09-19 | 9.21 | $8.89 | 160397 |
| 2023-09-18 | 9.29 | $8.92 | 399322 |
| 2023-09-15 | 9.38 | $8.97 | 581417 |
| 2023-09-14 | 9.47 | $9.29 | 169427 |
| 2023-09-13 | 9.51 | $9.15 | 304209 |
| 2023-09-12 | 9.59 | $9.05 | 230528 |
| 2023-09-11 | 9.70 | $9.41 | 228308 |
| 2023-09-08 | 9.75 | $9.38 | 199537 |
| 2023-09-07 | 9.82 | $9.45 | 391313 |
| 2023-09-06 | 9.87 | $9.54 | 295417 |
| 2023-09-05 | 9.92 | $9.61 | 246433 |
| 2023-09-01 | 9.97 | $9.92 | 189038 |
| 2023-08-31 | 9.95 | $9.90 | 363464 |
| 2023-08-30 | 9.93 | $10.11 | 383599 |
| 2023-08-29 | 9.86 | $9.83 | 366117 |
| 2023-08-28 | 9.84 | $9.60 | 279300 |
| 2023-08-25 | 9.86 | $9.39 | 293879 |
| 2023-08-24 | 9.93 | $9.73 | 196870 |
| 2023-08-23 | 9.94 | $9.84 | 244095 |
| 2023-08-22 | 9.92 | $9.81 | 245168 |
| 2023-08-21 | 9.91 | $9.82 | 286403 |
| 2023-08-18 | 9.89 | $10.20 | 341773 |
| 2023-08-17 | 9.78 | $10.56 | 609527 |
| 2023-08-16 | 9.58 | $10.27 | 879795 |
| 2023-08-15 | 9.40 | $9.79 | 346589 |
| 2023-08-14 | 9.30 | $9.70 | 510644 |
| 2023-08-11 | 9.20 | $9.73 | 629749 |
| 2023-08-10 | 9.08 | $10.05 | 1.2M |
| 2023-08-09 | 8.86 | $8.58 | 716764 |
| 2023-08-08 | 8.93 | $9.15 | 568729 |
| 2023-08-07 | 8.88 | $9.16 | 276355 |
| 2023-08-04 | 8.83 | $8.98 | 266591 |
| 2023-08-03 | 8.80 | $8.82 | 280185 |
| 2023-08-02 | 8.81 | $8.43 | 611539 |
| 2023-08-01 | 8.89 | $8.48 | 292044 |
| 2023-07-31 | 8.99 | $8.88 | 316118 |
| 2023-07-28 | 9.01 | $8.75 | 386254 |
| 2023-07-27 | 9.06 | $8.78 | 437795 |
| 2023-07-26 | 9.12 | $9.25 | 248048 |
| 2023-07-25 | 9.08 | $9.04 | 200435 |
| 2023-07-24 | 9.08 | $9.09 | 241170 |
| 2023-07-21 | 9.07 | $9.00 | 372757 |
| 2023-07-20 | 9.08 | $9.02 | 450117 |
| 2023-07-19 | 9.09 | $9.27 | 317003 |
| 2023-07-18 | 9.04 | $9.64 | 467737 |
| 2023-07-17 | 8.91 | $9.16 | 247386 |
| 2023-07-14 | 8.86 | $8.97 | 260743 |
| 2023-07-13 | 8.84 | $9.09 | 773174 |
| 2023-07-12 | 8.79 | $9.61 | 398701 |
| 2023-07-11 | 8.62 | $9.12 | 253131 |
| 2023-07-10 | 8.53 | $8.92 | 299469 |
| 2023-07-07 | 8.47 | $8.71 | 254393 |
| 2023-07-06 | 8.45 | $8.50 | 231390 |
| 2023-07-05 | 8.47 | $8.60 | 361051 |
| 2023-07-03 | 8.47 | $8.82 | 163959 |
| 2023-06-30 | 8.43 | $8.83 | 368200 |
| 2023-06-29 | 8.38 | $8.78 | 216570 |
| 2023-06-28 | 8.34 | $8.51 | 214280 |
| 2023-06-27 | 8.34 | $8.35 | 206804 |
| 2023-06-26 | 8.39 | $8.36 | 293075 |
| 2023-06-23 | 8.44 | $8.44 | 1.9M |
| 2023-06-22 | 8.49 | $8.59 | 374546 |
| 2023-06-21 | 8.51 | $8.48 | 378147 |
| 2023-06-20 | 8.56 | $8.58 | 341015 |
| 2023-06-16 | 8.60 | $8.41 | 858577 |
| 2023-06-15 | 8.69 | $8.37 | 784825 |
| 2023-06-14 | 8.80 | $8.54 | 847385 |
| 2023-06-13 | 8.90 | $9.01 | 506948 |
| 2023-06-12 | 8.91 | $9.03 | 278969 |
| 2023-06-09 | 8.93 | $9.28 | 659889 |
| 2023-06-08 | 8.90 | $9.16 | 435317 |
| 2023-06-07 | 8.88 | $9.68 | 470435 |
| 2023-06-06 | 8.76 | $9.53 | 454066 |
| 2023-06-05 | 8.66 | $9.29 | 406727 |
| 2023-06-02 | 8.59 | $9.77 | 305350 |
| 2023-06-01 | 8.41 | $9.41 | 324505 |
| 2023-05-31 | 8.29 | $9.22 | 331690 |
| 2023-05-30 | 8.19 | $9.30 | 478805 |
| 2023-05-26 | 8.06 | $9.43 | 301617 |
| 2023-05-25 | 7.89 | $9.10 | 353040 |
| 2023-05-24 | 7.77 | $9.24 | 331399 |
| 2023-05-23 | 7.60 | $9.25 | 623355 |
| 2023-05-22 | 7.42 | $9.38 | 902174 |
| 2023-05-19 | 7.19 | $8.99 | 1.1M |
| 2023-05-18 | 7.01 | $8.70 | 1.3M |
| 2023-05-17 | 6.88 | $7.67 | 1.6M |
| 2023-05-16 | 6.95 | $7.25 | 820145 |
| 2023-05-15 | 7.14 | $7.49 | 1.2M |
| 2023-05-12 | 7.32 | $7.20 | 912600 |
| 2023-05-11 | 7.61 | $7.13 | 901021 |
| 2023-05-10 | 7.96 | $6.95 | 890243 |
| 2023-05-09 | 8.43 | $6.92 | 1.2M |
| 2023-05-08 | 8.98 | $7.38 | 1.0M |
| 2023-05-05 | 9.55 | $8.10 | 1.4M |
| 2023-05-04 | 10.06 | $8.61 | 3.4M |
| 2023-05-03 | 10.55 | $9.70 | 944574 |
| 2023-05-02 | 10.90 | $10.28 | 834039 |
| 2023-05-01 | 11.20 | $11.18 | 269249 |
| 2023-04-28 | 11.36 | $11.11 | 388023 |
| 2023-04-27 | 11.57 | $11.05 | 383838 |
| 2023-04-26 | 11.83 | $11.05 | 497770 |
| 2023-04-25 | 12.14 | $11.36 | 336709 |
| 2023-04-24 | 12.45 | $11.60 | 363017 |
| 2023-04-21 | 12.76 | $11.84 | 569188 |
| 2023-04-20 | 13.07 | $11.93 | 503975 |
| 2023-04-19 | 13.42 | $12.00 | 917189 |
| 2023-04-18 | 13.82 | $12.70 | 585867 |
| 2023-04-17 | 14.14 | $13.11 | 709917 |
| 2023-04-14 | 14.43 | $13.24 | 1.0M |
| 2023-04-13 | 14.74 | $14.40 | 279955 |
| 2023-04-12 | 14.85 | $14.30 | 326823 |
| 2023-04-11 | 15.01 | $14.71 | 171840 |
| 2023-04-10 | 15.11 | $15.01 | 156868 |
| 2023-04-06 | 15.17 | $14.95 | 143758 |
| 2023-04-05 | 15.24 | $15.00 | 255057 |
| 2023-04-04 | 15.32 | $15.40 | 178066 |
| 2023-04-03 | 15.33 | $15.64 | 336510 |
| 2023-03-31 | 15.29 | $15.87 | 376360 |
| 2023-03-30 | 15.20 | $15.27 | 126421 |
| 2023-03-29 | 15.22 | $15.62 | 221187 |
| 2023-03-28 | 15.18 | $15.31 | 151021 |
| 2023-03-27 | 15.19 | $15.59 | 154941 |
| 2023-03-24 | 15.15 | $15.23 | 166613 |
| 2023-03-23 | 15.18 | $14.93 | 161660 |
| 2023-03-22 | 15.29 | $15.13 | 168657 |
| 2023-03-21 | 15.37 | $15.24 | 217386 |
| 2023-03-20 | 15.44 | $14.84 | 236175 |
| 2023-03-17 | 15.60 | $14.90 | 644385 |
| 2023-03-16 | 15.79 | $15.19 | 219636 |
| 2023-03-15 | 15.94 | $14.79 | 269020 |
| 2023-03-14 | 16.21 | $15.22 | 206847 |
| 2023-03-13 | 16.42 | $15.03 | 171496 |
| 2023-03-10 | 16.72 | $15.40 | 242009 |
| 2023-03-09 | 16.98 | $15.89 | 222909 |
| 2023-03-08 | 17.17 | $16.27 | 138355 |
| 2023-03-07 | 17.32 | $16.47 | 168381 |
| 2023-03-06 | 17.44 | $16.52 | 237975 |
| 2023-03-03 | 17.57 | $16.88 | 193344 |
| 2023-03-02 | 17.65 | $16.89 | 213284 |
| 2023-03-01 | 17.72 | $17.13 | 287463 |
| 2023-02-28 | 17.76 | $16.97 | 405746 |
| 2023-02-27 | 17.83 | $17.58 | 290283 |
| 2023-02-24 | 17.78 | $18.03 | 344601 |
| 2023-02-23 | 17.62 | $17.59 | 280199 |
| 2023-02-22 | 17.52 | $17.54 | 352698 |
| 2023-02-21 | 17.40 | $17.45 | 398429 |
| 2023-02-17 | 17.29 | $17.96 | 270215 |
| 2023-02-16 | 17.04 | $17.93 | 410756 |
| 2023-02-15 | 16.76 | $17.78 | 483055 |
| 2023-02-14 | 16.46 | $17.00 | 401457 |
| 2023-02-13 | 16.27 | $16.82 | 544048 |
| 2023-02-10 | 16.08 | $17.16 | 452681 |
| 2023-02-09 | 15.79 | $17.29 | 1.2M |
| 2023-02-08 | 15.43 | $14.60 | 625579 |
| 2023-02-07 | 15.56 | $14.98 | 671193 |
| 2023-02-06 | 15.64 | $15.40 | 391960 |
| 2023-02-03 | 15.64 | $15.79 | 300491 |
| 2023-02-02 | 15.56 | $15.84 | 401842 |
| 2023-02-01 | 15.45 | $15.49 | 323905 |
| 2023-01-31 | 15.39 | $15.33 | 200795 |
| 2023-01-30 | 15.35 | $15.15 | 189128 |
| 2023-01-27 | 15.35 | $15.20 | 205776 |
| 2023-01-26 | 15.33 | $14.91 | 287633 |
| 2023-01-25 | 15.36 | $14.79 | 311533 |
| 2023-01-24 | 15.42 | $15.12 | 238740 |
| 2023-01-23 | 15.42 | $15.04 | 258570 |
| 2023-01-20 | 15.44 | $15.29 | 297357 |
| 2023-01-19 | 15.40 | $15.32 | 369564 |
| 2023-01-18 | 15.34 | $15.25 | 357868 |
| 2023-01-17 | 15.28 | $15.72 | 393189 |
| 2023-01-13 | 15.12 | $15.67 | 314252 |
| 2023-01-12 | 14.93 | $15.47 | 205816 |
| 2023-01-11 | 14.75 | $15.19 | 128840 |
| 2023-01-10 | 14.60 | $15.05 | 133608 |
| 2023-01-09 | 14.45 | $14.86 | 111006 |
| 2023-01-06 | 14.32 | $14.93 | 166637 |
| 2023-01-05 | 14.15 | $14.45 | 142759 |
| 2023-01-04 | 14.05 | $14.40 | 168347 |
| 2023-01-03 | 13.94 | $14.37 | 204688 |
| 2022-12-30 | 13.82 | $14.35 | 189924 |
| 2022-12-29 | 13.68 | $13.92 | 156916 |
| 2022-12-28 | 13.61 | $13.54 | 166222 |
| 2022-12-27 | 13.61 | $13.72 | 238161 |
| 2022-12-23 | 13.57 | $14.00 | 182310 |
| 2022-12-22 | 13.46 | $14.21 | 358562 |
| 2022-12-21 | 13.30 | $13.73 | 252856 |
| 2022-12-20 | 13.20 | $13.42 | 280282 |
| 2022-12-19 | 13.16 | $12.74 | 188939 |
| 2022-12-16 | 13.25 | $12.70 | 1.7M |
| 2022-12-15 | 13.37 | $12.67 | 192297 |
| 2022-12-14 | 13.50 | $12.88 | 228539 |
| 2022-12-13 | 13.62 | $12.81 | 239982 |
| 2022-12-12 | 13.77 | $12.71 | 201052 |
| 2022-12-09 | 13.97 | $12.91 | 131718 |
| 2022-12-08 | 14.15 | $13.15 | 167354 |
| 2022-12-07 | 14.30 | $13.40 | 173500 |
| 2022-12-06 | 14.43 | $13.82 | 288737 |
| 2022-12-05 | 14.48 | $13.96 | 183015 |
| 2022-12-02 | 14.51 | $14.38 | 103105 |
| 2022-12-01 | 14.45 | $14.30 | 151450 |
| 2022-11-30 | 14.39 | $14.23 | 294950 |
| 2022-11-29 | 14.33 | $13.90 | 120781 |
| 2022-11-28 | 14.33 | $13.99 | 263215 |
| 2022-11-25 | 14.30 | $13.93 | 78429 |
| 2022-11-23 | 14.28 | $14.23 | 192105 |
| 2022-11-22 | 14.19 | $14.09 | 179960 |
| 2022-11-21 | 14.10 | $13.86 | 164517 |
| 2022-11-18 | 14.05 | $14.20 | 214668 |
| 2022-11-17 | 13.91 | $14.24 | 157198 |
| 2022-11-16 | 13.73 | $14.01 | 212646 |
| 2022-11-15 | 13.57 | $14.32 | 358427 |
| 2022-11-14 | 13.31 | $14.06 | 238082 |
| 2022-11-11 | 13.06 | $14.08 | 379836 |
| 2022-11-10 | 12.76 | $13.72 | 299355 |
| 2022-11-09 | 12.49 | $13.09 | 302604 |
| 2022-11-08 | 12.30 | $13.43 | 409141 |
| 2022-11-07 | 12.01 | $13.66 | 462861 |
| 2022-11-04 | 11.62 | $13.38 | 520628 |
| 2022-11-03 | 11.22 | $10.83 | 372904 |
| 2022-11-02 | 11.30 | $11.35 | 275041 |
| 2022-11-01 | 11.28 | $11.53 | 156459 |
| 2022-10-31 | 11.22 | $11.41 | 216429 |
| 2022-10-28 | 11.17 | $11.52 | 196265 |
| 2022-10-27 | 11.09 | $11.14 | 157419 |
| 2022-10-26 | 11.08 | $11.40 | 113925 |
| 2022-10-25 | 11.02 | $11.44 | 94856 |
| 2022-10-24 | 10.93 | $11.13 | 90463 |
| 2022-10-21 | 10.90 | $10.95 | 173620 |
| 2022-10-20 | 10.90 | $10.67 | 171347 |
| 2022-10-19 | 10.96 | $11.06 | 173609 |
| 2022-10-18 | 10.95 | $11.26 | 177740 |
| 2022-10-17 | 10.89 | $11.41 | 210103 |
| 2022-10-14 | 10.80 | $11.11 | 209775 |
| 2022-10-13 | 10.75 | $11.34 | 222857 |
| 2022-10-12 | 10.65 | $10.83 | 126509 |
| 2022-10-11 | 10.64 | $10.79 | 148890 |
| 2022-10-10 | 10.64 | $10.75 | 103046 |
| 2022-10-07 | 10.65 | $10.61 | 101874 |
| 2022-10-06 | 10.69 | $11.01 | 148870 |
| 2022-10-05 | 10.65 | $10.87 | 127569 |
| 2022-10-04 | 10.64 | $11.00 | 157652 |
| 2022-10-03 | 10.61 | $10.56 | 169815 |
| 2022-09-30 | 10.66 | $10.50 | 184868 |
| 2022-09-29 | 10.74 | $10.62 | 163554 |
| 2022-09-28 | 10.80 | $10.85 | 192666 |
| 2022-09-27 | 10.83 | $10.71 | 309059 |
| 2022-09-26 | 10.90 | $10.43 | 205701 |
| 2022-09-23 | 11.04 | $10.49 | 171873 |
| 2022-09-22 | 11.19 | $10.73 | 191957 |
| 2022-09-21 | 11.31 | $10.95 | 181723 |
| 2022-09-20 | 11.41 | $11.28 | 368948 |
| 2022-09-19 | 11.46 | $11.48 | 189346 |
| 2022-09-16 | 11.47 | $11.23 | 320651 |
| 2022-09-15 | 11.54 | $11.39 | 254635 |
| 2022-09-14 | 11.58 | $11.23 | 160904 |
| 2022-09-13 | 11.67 | $11.25 | 161333 |
| 2022-09-12 | 11.76 | $11.60 | 212892 |
| 2022-09-09 | 11.80 | $11.37 | 168527 |
| 2022-09-08 | 11.90 | $11.27 | 246652 |
| 2022-09-07 | 12.03 | $11.34 | 254038 |
| 2022-09-06 | 12.16 | $11.15 | 225658 |
| 2022-09-02 | 12.36 | $11.70 | 204404 |
| 2022-09-01 | 12.47 | $11.77 | 245463 |
| 2022-08-31 | 12.58 | $12.01 | 195646 |
| 2022-08-30 | 12.66 | $11.86 | 163609 |
| 2022-08-29 | 12.78 | $12.08 | 145007 |
| 2022-08-26 | 12.87 | $12.35 | 175403 |
| 2022-08-25 | 12.91 | $12.80 | 374815 |
| 2022-08-24 | 12.87 | $12.44 | 367781 |
| 2022-08-23 | 12.88 | $12.57 | 294351 |
| 2022-08-22 | 12.87 | $12.55 | 292544 |
| 2022-08-19 | 12.86 | $13.29 | 337887 |
| 2022-08-18 | 12.68 | $13.51 | 315061 |
| 2022-08-17 | 12.43 | $12.89 | 291577 |
| 2022-08-16 | 12.26 | $12.72 | 201849 |
| 2022-08-15 | 12.10 | $12.63 | 391849 |
| 2022-08-12 | 11.92 | $12.50 | 262884 |
| 2022-08-11 | 11.75 | $12.18 | 227154 |
| 2022-08-10 | 11.61 | $12.43 | 329020 |
| 2022-08-09 | 11.39 | $11.79 | 212262 |
| 2022-08-08 | 11.27 | $11.89 | 162805 |
| 2022-08-05 | 11.11 | $11.64 | 267987 |
| 2022-08-04 | 10.98 | $12.09 | 761321 |
| 2022-08-03 | 10.73 | $10.52 | 604379 |
| 2022-08-02 | 10.77 | $10.19 | 396319 |
| 2022-08-01 | 10.88 | $10.66 | 249066 |
| 2022-07-29 | 10.91 | $10.75 | 331940 |
| 2022-07-28 | 10.93 | $10.96 | 194386 |
| 2022-07-27 | 10.91 | $10.97 | 230146 |
| 2022-07-26 | 10.88 | $10.65 | 184223 |
| 2022-07-25 | 10.91 | $10.78 | 150591 |
| 2022-07-22 | 10.91 | $10.79 | 211241 |
| 2022-07-21 | 10.92 | $11.15 | 165217 |
| 2022-07-20 | 10.85 | $11.24 | 159152 |
| 2022-07-19 | 10.74 | $11.24 | 205069 |
| 2022-07-18 | 10.62 | $10.96 | 186600 |
| 2022-07-15 | 10.54 | $10.81 | 445883 |
| 2022-07-14 | 10.48 | $10.55 | 158453 |
| 2022-07-13 | 10.46 | $10.57 | 189182 |
| 2022-07-12 | 10.44 | $10.57 | 179825 |
| 2022-07-11 | 10.41 | $10.53 | 162368 |
| 2022-07-08 | 10.38 | $10.61 | 168256 |
| 2022-07-07 | 10.34 | $10.55 | 199029 |
| 2022-07-06 | 10.30 | $10.50 | 244712 |
| 2022-07-05 | 10.26 | $10.66 | 298729 |
| 2022-07-01 | 10.19 | $10.43 | 344470 |
| 2022-06-30 | 10.15 | $10.06 | 461794 |
| 2022-06-29 | 10.18 | $9.90 | 282214 |
| 2022-06-28 | 10.26 | $9.81 | 300433 |
| 2022-06-27 | 10.36 | $10.15 | 679515 |
| 2022-06-24 | 10.41 | $9.97 | 1.7M |
| 2022-06-23 | 10.51 | $10.58 | 376724 |
| 2022-06-22 | 10.50 | $10.69 | 234465 |
| 2022-06-21 | 10.46 | $10.58 | 287088 |
| 2022-06-17 | 10.43 | $10.27 | 591103 |
| 2022-06-16 | 10.47 | $10.10 | 316514 |
| 2022-06-15 | 10.55 | $10.43 | 248102 |
| 2022-06-14 | 10.58 | $10.06 | 223561 |
| 2022-06-13 | 10.68 | $10.06 | 223092 |
| 2022-06-10 | 10.80 | $10.41 | 214814 |
| 2022-06-09 | 10.87 | $10.62 | 231710 |
| 2022-06-08 | 10.90 | $11.06 | 224536 |
| 2022-06-07 | 10.84 | $11.16 | 233554 |
| 2022-06-06 | 10.76 | $11.03 | 319127 |
| 2022-06-03 | 10.68 | $10.87 | 220433 |
| 2022-06-02 | 10.63 | $11.04 | 190123 |
| 2022-06-01 | 10.53 | $10.84 | 232760 |
| 2022-05-31 | 10.45 | $11.00 | 333906 |
| 2022-05-27 | 10.33 | $11.19 | 274469 |
| 2022-05-26 | 10.15 | $10.71 | 280893 |
| 2022-05-25 | 10.04 | $10.40 | 311913 |
| 2022-05-24 | 9.98 | $10.14 | 470976 |
| 2022-05-23 | 9.97 | $10.19 | 426121 |
| 2022-05-20 | 9.95 | $10.51 | 436574 |
| 2022-05-19 | 9.86 | $10.59 | 330706 |
| 2022-05-18 | 9.73 | $10.28 | 446548 |
| 2022-05-17 | 9.66 | $10.44 | 408740 |
| 2022-05-16 | 9.54 | $10.15 | 531557 |
| 2022-05-13 | 9.46 | $10.31 | 473761 |
| 2022-05-12 | 9.35 | $9.93 | 621764 |
| 2022-05-11 | 9.29 | $9.69 | 639133 |
| 2022-05-10 | 9.29 | $9.79 | 508919 |
| 2022-05-09 | 9.26 | $9.42 | 651821 |
| 2022-05-06 | 9.31 | $9.49 | 689415 |
| 2022-05-05 | 9.36 | $9.60 | 1.3M |
| 2022-05-04 | 9.41 | $8.91 | 1.1M |
| 2022-05-03 | 9.60 | $8.55 | 1.2M |
| 2022-05-02 | 9.91 | $9.83 | 274547 |
| 2022-04-29 | 10.01 | $9.51 | 266347 |
| 2022-04-28 | 10.19 | $9.81 | 290526 |
| 2022-04-27 | 10.33 | $9.47 | 262332 |
| 2022-04-26 | 10.58 | $9.69 | 332367 |
| 2022-04-25 | 10.82 | $10.27 | 435746 |
| 2022-04-22 | 10.99 | $10.20 | 359217 |
| 2022-04-21 | 11.19 | $10.71 | 249193 |
| 2022-04-20 | 11.32 | $11.01 | 214085 |
| 2022-04-19 | 11.42 | $11.07 | 273630 |
| 2022-04-18 | 11.51 | $11.05 | 150364 |
| 2022-04-14 | 11.63 | $11.30 | 126018 |
| 2022-04-13 | 11.71 | $11.85 | 124506 |
| 2022-04-12 | 11.69 | $11.62 | 163152 |
| 2022-04-11 | 11.71 | $11.61 | 182585 |
| 2022-04-08 | 11.75 | $11.84 | 185233 |
| 2022-04-07 | 11.74 | $11.95 | 186730 |
| 2022-04-06 | 11.70 | $11.85 | 424210 |
| 2022-04-05 | 11.68 | $12.10 | 203094 |
| 2022-04-04 | 11.61 | $12.25 | 204742 |
| 2022-04-01 | 11.49 | $11.89 | 217395 |
| 2022-03-31 | 11.44 | $11.60 | 287593 |
| 2022-03-30 | 11.43 | $11.75 | 419543 |
| 2022-03-29 | 11.40 | $11.77 | 446523 |
| 2022-03-28 | 11.35 | $11.47 | 334980 |
| 2022-03-25 | 11.37 | $11.37 | 315239 |
| 2022-03-24 | 11.41 | $11.51 | 211117 |
| 2022-03-23 | 11.43 | $11.65 | 168043 |
| 2022-03-22 | 11.43 | $12.05 | 148076 |
| 2022-03-21 | 11.34 | $12.05 | 176638 |
| 2022-03-18 | 11.24 | $12.42 | 463221 |
| 2022-03-17 | 11.05 | $12.49 | 219817 |
| 2022-03-16 | 10.82 | $12.38 | 386628 |
| 2022-03-15 | 10.59 | $11.61 | 256991 |
| 2022-03-14 | 10.48 | $11.49 | 333228 |
| 2022-03-11 | 10.38 | $11.32 | 381647 |
| 2022-03-10 | 10.31 | $11.47 | 449199 |
| 2022-03-09 | 10.20 | $11.33 | 474056 |
| 2022-03-08 | 10.12 | $10.58 | 310170 |
| 2022-03-07 | 10.19 | $10.45 | 234187 |
| 2022-03-04 | 10.30 | $10.46 | 254040 |
| 2022-03-03 | 10.44 | $10.78 | 200149 |
| 2022-03-02 | 10.54 | $11.22 | 198000 |
| 2022-03-01 | 10.57 | $11.01 | 322236 |
| 2022-02-28 | 10.67 | $11.25 | 265527 |
| 2022-02-25 | 10.74 | $11.29 | 190418 |
| 2022-02-24 | 10.82 | $11.05 | 335539 |
| 2022-02-23 | 10.97 | $10.73 | 314698 |
| 2022-02-22 | 11.22 | $10.76 | 326404 |
| 2022-02-18 | 11.52 | $10.89 | 405410 |
| 2022-02-17 | 11.86 | $11.14 | 431984 |
| 2022-02-16 | 12.20 | $11.15 | 321839 |
| 2022-02-15 | 12.60 | $11.94 | 503447 |
| 2022-02-14 | 12.91 | $11.01 | 518192 |
| 2022-02-11 | 13.47 | $11.51 | 1.0M |
| 2022-02-10 | 14.03 | $11.61 | 1.1M |
| 2022-02-09 | 14.66 | $11.39 | 3.2M |
| 2022-02-08 | 15.44 | $15.57 | 489391 |
| 2022-02-07 | 15.47 | $15.82 | 286786 |
| 2022-02-04 | 15.46 | $15.43 | 320390 |
| 2022-02-03 | 15.53 | $15.28 | 272531 |
| 2022-02-02 | 15.64 | $15.82 | 276218 |
| 2022-02-01 | 15.67 | $15.90 | 307769 |
| 2022-01-31 | 15.68 | $16.09 | 238848 |
| 2022-01-28 | 15.66 | $15.66 | 171130 |
| 2022-01-27 | 15.73 | $15.55 | 344144 |
| 2022-01-26 | 15.83 | $15.35 | 250687 |
| 2022-01-25 | 16.00 | $15.82 | 323603 |
| 2022-01-24 | 16.10 | $15.90 | 475950 |
| 2022-01-21 | 16.20 | $15.06 | 426871 |
| 2022-01-20 | 16.50 | $15.40 | 267308 |
| 2022-01-19 | 16.78 | $15.58 | 254554 |
| 2022-01-18 | 17.07 | $15.88 | 254380 |
| 2022-01-14 | 17.34 | $16.26 | 205049 |
| 2022-01-13 | 17.57 | $16.55 | 209702 |
| 2022-01-12 | 17.78 | $17.02 | 204205 |
| 2022-01-11 | 17.92 | $17.67 | 270761 |
| 2022-01-10 | 17.95 | $16.89 | 208899 |
| 2022-01-07 | 18.14 | $17.13 | 256100 |
| 2022-01-06 | 18.31 | $17.57 | 211865 |
| 2022-01-05 | 18.42 | $17.79 | 282561 |
| 2022-01-04 | 18.49 | $18.29 | 213224 |
| 2022-01-03 | 18.47 | $18.49 | 173676 |
| 2021-12-31 | 18.40 | $18.19 | 211784 |
| 2021-12-30 | 18.37 | $18.26 | 140361 |
| 2021-12-29 | 18.32 | $18.11 | 166891 |
| 2021-12-28 | 18.30 | $18.16 | 176912 |
| 2021-12-27 | 18.25 | $18.60 | 140963 |
| 2021-12-23 | 18.10 | $18.34 | 138431 |
| 2021-12-22 | 17.98 | $18.04 | 166742 |
| 2021-12-21 | 17.90 | $17.94 | 221836 |
| 2021-12-20 | 17.82 | $17.23 | 343393 |
| 2021-12-17 | 17.88 | $17.73 | 2.6M |
| 2021-12-16 | 17.84 | $17.81 | 388916 |
| 2021-12-15 | 17.77 | $18.53 | 434326 |
| 2021-12-14 | 17.53 | $18.03 | 344641 |
| 2021-12-13 | 17.36 | $18.02 | 359079 |
| 2021-12-10 | 17.15 | $17.89 | 353942 |
| 2021-12-09 | 16.94 | $18.05 | 335314 |
| 2021-12-08 | 16.66 | $18.44 | 317289 |
| 2021-12-07 | 16.25 | $18.01 | 462308 |
| 2021-12-06 | 15.87 | $17.43 | 652846 |
| 2021-12-03 | 15.55 | $15.59 | 391228 |
| 2021-12-02 | 15.56 | $15.41 | 259919 |
| 2021-12-01 | 15.61 | $14.82 | 277862 |
| 2021-11-30 | 15.80 | $15.31 | 543119 |
| 2021-11-29 | 15.91 | $15.19 | 466284 |
| 2021-11-26 | 16.07 | $15.55 | 199701 |
| 2021-11-24 | 16.18 | $15.96 | 254287 |
| 2021-11-23 | 16.22 | $16.06 | 600692 |
| 2021-11-22 | 16.24 | $16.22 | 457100 |
| 2021-11-19 | 16.23 | $16.49 | 469330 |
| 2021-11-18 | 16.17 | $16.47 | 396060 |
| 2021-11-17 | 16.10 | $16.73 | 353080 |
| 2021-11-16 | 15.96 | $17.10 | 335872 |
| 2021-11-15 | 15.72 | $17.19 | 412689 |
| 2021-11-12 | 15.42 | $17.06 | 348245 |
| 2021-11-11 | 15.10 | $16.70 | 695629 |
| 2021-11-10 | 14.82 | $16.36 | 535494 |
| 2021-11-09 | 14.56 | $15.93 | 622059 |
| 2021-11-08 | 14.35 | $15.83 | 625079 |
| 2021-11-05 | 14.14 | $15.18 | 875911 |
| 2021-11-04 | 14.04 | $15.46 | 1.9M |
| 2021-11-03 | 13.86 | $13.44 | 823616 |
| 2021-11-02 | 14.09 | $13.28 | 753557 |
| 2021-11-01 | 14.40 | $14.36 | 286881 |
| 2021-10-29 | 14.54 | $14.00 | 361906 |
| 2021-10-28 | 14.78 | $14.13 | 567455 |
| 2021-10-27 | 15.04 | $14.14 | 284904 |
| 2021-10-26 | 15.34 | $14.57 | 425084 |
| 2021-10-25 | 15.61 | $14.59 | 322065 |
| 2021-10-22 | 15.92 | $14.83 | 429053 |
| 2021-10-21 | 16.23 | $15.30 | 697058 |
| 2021-10-20 | 16.50 | $15.25 | 556922 |
| 2021-10-19 | 16.83 | $15.40 | 715930 |
| 2021-10-18 | 17.18 | $16.79 | 187263 |
| 2021-10-15 | 17.29 | $17.03 | 244083 |
| 2021-10-14 | 17.38 | $17.11 | 292153 |
| 2021-10-13 | 17.46 | $17.21 | 144096 |
| 2021-10-12 | 17.53 | $17.30 | 140390 |
| 2021-10-11 | 17.60 | $17.31 | 155859 |
| 2021-10-08 | 17.68 | $17.72 | 133803 |
| 2021-10-07 | 17.69 | $17.63 | 117751 |
| 2021-10-06 | 17.72 | $17.41 | 185820 |
| 2021-10-05 | 17.79 | $17.47 | 133729 |
| 2021-10-04 | 17.87 | $17.34 | 136297 |
| 2021-10-01 | 17.99 | $17.99 | 288814 |
| 2021-09-30 | 17.99 | $17.56 | 100021 |
| 2021-09-29 | 18.09 | $17.81 | 180980 |
| 2021-09-28 | 18.14 | $17.77 | 182541 |
| 2021-09-27 | 18.21 | $18.19 | 298875 |
| 2021-09-24 | 18.20 | $17.99 | 173971 |
| 2021-09-23 | 18.24 | $18.36 | 142488 |
| 2021-09-22 | 18.20 | $18.10 | 116097 |
| 2021-09-21 | 18.21 | $17.73 | 259658 |
| 2021-09-20 | 18.30 | $17.60 | 279737 |
| 2021-09-17 | 18.42 | $18.07 | 775084 |
| 2021-09-16 | 18.47 | $17.92 | 485066 |
| 2021-09-15 | 18.56 | $18.67 | 351225 |
| 2021-09-14 | 18.50 | $18.63 | 218633 |
| 2021-09-13 | 18.43 | $18.81 | 274342 |
| 2021-09-10 | 18.32 | $18.60 | 378586 |
| 2021-09-09 | 18.23 | $18.86 | 175199 |
| 2021-09-08 | 18.08 | $18.73 | 166554 |
| 2021-09-07 | 17.92 | $18.40 | 259135 |
| 2021-09-03 | 17.81 | $18.72 | 238155 |
| 2021-09-02 | 17.61 | $18.55 | 388180 |
| 2021-09-01 | 17.41 | $18.28 | 192458 |
| 2021-08-31 | 17.24 | $17.91 | 193419 |
| 2021-08-30 | 17.12 | $17.80 | 159707 |
| 2021-08-27 | 17.01 | $17.74 | 260771 |
| 2021-08-26 | 16.90 | $17.34 | 299819 |
| 2021-08-25 | 16.85 | $17.24 | 154872 |
| 2021-08-24 | 16.82 | $17.24 | 189533 |
| 2021-08-23 | 16.79 | $16.95 | 159267 |
| 2021-08-20 | 16.82 | $16.68 | 234186 |
| 2021-08-19 | 16.91 | $16.13 | 208568 |
| 2021-08-18 | 17.13 | $16.45 | 251081 |
| 2021-08-17 | 17.33 | $16.42 | 274444 |
| 2021-08-16 | 17.56 | $16.76 | 374165 |
| 2021-08-13 | 17.76 | $17.25 | 401352 |
| 2021-08-12 | 17.90 | $17.02 | 267368 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.87
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.36
Average
14.58
Maximum
24.67
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 16.87 | $21.08 | 4.9M |
| 2026-08-06 | 15.47 | $15.22 | 651023 |
| 2026-08-05 | 15.61 | $15.47 | 511600 |
| 2026-08-04 | 15.71 | $15.63 | 635100 |
| 2026-08-03 | 15.78 | $15.61 | 418635 |
| 2026-07-31 | 15.87 | $15.50 | 420000 |
| 2026-07-30 | 16.02 | $15.50 | 540326 |
| 2026-07-29 | 16.19 | $16.13 | 671119 |
| 2026-07-28 | 16.20 | $15.94 | 584828 |
| 2026-07-27 | 16.27 | $15.54 | 1.0M |
| 2026-07-24 | 16.47 | $15.15 | 676100 |
| 2026-07-23 | 16.83 | $14.98 | 913700 |
| 2026-07-22 | 17.32 | $15.63 | 853600 |
| 2026-07-21 | 17.69 | $16.24 | 800117 |
| 2026-07-20 | 17.92 | $17.12 | 667423 |
| 2026-07-17 | 17.92 | $16.78 | 814937 |
| 2026-07-16 | 17.99 | $17.31 | 693800 |
| 2026-07-15 | 17.89 | $17.55 | 674478 |
| 2026-07-14 | 17.66 | $17.72 | 629406 |
| 2026-07-13 | 17.31 | $17.61 | 636234 |
| 2026-07-10 | 16.90 | $16.79 | 558137 |
| 2026-07-09 | 16.62 | $16.84 | 645200 |
| 2026-07-08 | 16.25 | $16.34 | 572300 |
| 2026-07-07 | 15.94 | $16.27 | 749600 |
| 2026-07-06 | 15.57 | $16.39 | 605200 |
| 2026-07-02 | 15.05 | $15.82 | 653316 |
| 2026-07-01 | 14.59 | $15.32 | 770223 |
| 2026-06-30 | 14.17 | $14.65 | 507511 |
| 2026-06-29 | 13.86 | $14.55 | 1.1M |
| 2026-06-26 | 13.51 | $14.14 | 1.8M |
| 2026-06-25 | 13.20 | $13.32 | 585700 |
| 2026-06-24 | 13.07 | $13.26 | 483200 |
| 2026-06-23 | 12.94 | $13.16 | 453600 |
| 2026-06-22 | 12.80 | $12.99 | 643453 |
| 2026-06-18 | 12.68 | $13.06 | 891100 |
| 2026-06-17 | 12.51 | $12.77 | 662130 |
| 2026-06-16 | 12.39 | $12.95 | 728800 |
| 2026-06-15 | 12.19 | $12.46 | 573032 |
| 2026-06-12 | 12.09 | $12.34 | 491000 |
| 2026-06-11 | 12.02 | $12.19 | 710205 |
| 2026-06-10 | 11.98 | $12.31 | 614837 |
| 2026-06-09 | 11.89 | $12.08 | 608800 |
| 2026-06-08 | 11.86 | $11.86 | 575034 |
| 2026-06-05 | 11.89 | $11.95 | 702000 |
| 2026-06-04 | 11.91 | $11.86 | 568100 |
| 2026-06-03 | 11.96 | $11.39 | 673100 |
| 2026-06-02 | 12.17 | $12.14 | 645248 |
| 2026-06-01 | 12.20 | $12.61 | 929400 |
| 2026-05-29 | 12.08 | $12.52 | 1.1M |
| 2026-05-28 | 11.96 | $12.43 | 745406 |
| 2026-05-27 | 11.85 | $12.28 | 933700 |
| 2026-05-26 | 11.77 | $12.21 | 826296 |
| 2026-05-22 | 11.70 | $12.29 | 1.0M |
| 2026-05-21 | 11.59 | $12.00 | 1.1M |
| 2026-05-20 | 11.56 | $11.99 | 1.2M |
| 2026-05-19 | 11.53 | $11.34 | 647837 |
| 2026-05-18 | 11.70 | $11.38 | 866930 |
| 2026-05-15 | 11.91 | $11.28 | 1.3M |
| 2026-05-14 | 12.20 | $11.15 | 1.4M |
| 2026-05-13 | 12.59 | $11.55 | 1.7M |
| 2026-05-12 | 12.95 | $11.94 | 1.1M |
| 2026-05-11 | 13.26 | $12.74 | 940400 |
| 2026-05-08 | 13.38 | $13.21 | 1.6M |
| 2026-05-07 | 13.37 | $13.36 | 848968 |
| 2026-05-06 | 13.31 | $13.02 | 719647 |
| 2026-05-05 | 13.34 | $13.83 | 1.5M |
| 2026-05-04 | 13.12 | $12.74 | 735300 |
| 2026-05-01 | 13.18 | $13.04 | 716138 |
| 2026-04-30 | 13.16 | $12.76 | 627700 |
| 2026-04-29 | 13.22 | $12.96 | 447100 |
| 2026-04-28 | 13.23 | $13.26 | 521400 |
| 2026-04-27 | 13.13 | $13.16 | 512600 |
| 2026-04-24 | 13.04 | $13.03 | 659242 |
| 2026-04-23 | 12.96 | $12.57 | 895600 |
| 2026-04-22 | 13.01 | $13.25 | 571200 |
| 2026-04-21 | 12.85 | $13.08 | 699422 |
| 2026-04-20 | 12.70 | $13.08 | 693723 |
| 2026-04-17 | 12.51 | $12.75 | 831100 |
| 2026-04-16 | 12.38 | $12.60 | 1.1M |
| 2026-04-15 | 12.27 | $12.40 | 641100 |
| 2026-04-14 | 12.20 | $12.17 | 601500 |
| 2026-04-13 | 12.18 | $11.99 | 643700 |
| 2026-04-10 | 12.21 | $11.98 | 509302 |
| 2026-04-09 | 12.26 | $12.08 | 634832 |
| 2026-04-08 | 12.27 | $12.35 | 612600 |
| 2026-04-07 | 12.21 | $12.19 | 516581 |
| 2026-04-06 | 12.18 | $12.11 | 312510 |
| 2026-04-02 | 12.16 | $12.10 | 447802 |
| 2026-04-01 | 12.15 | $11.99 | 618238 |
| 2026-03-31 | 12.16 | $12.01 | 678900 |
| 2026-03-30 | 12.17 | $12.19 | 674242 |
| 2026-03-27 | 12.12 | $11.84 | 697200 |
| 2026-03-26 | 12.18 | $12.11 | 593840 |
| 2026-03-25 | 12.15 | $12.30 | 913000 |
| 2026-03-24 | 12.06 | $11.92 | 542400 |
| 2026-03-23 | 12.06 | $12.03 | 659285 |
| 2026-03-20 | 12.04 | $11.57 | 1.5M |
| 2026-03-19 | 12.15 | $12.01 | 632700 |
| 2026-03-18 | 12.14 | $11.95 | 658800 |
| 2026-03-17 | 12.15 | $12.15 | 930627 |
| 2026-03-16 | 12.09 | $11.93 | 903200 |
| 2026-03-13 | 12.09 | $12.44 | 1.1M |
| 2026-03-12 | 11.93 | $12.18 | 1.3M |
| 2026-03-11 | 11.82 | $11.83 | 552041 |
| 2026-03-10 | 11.79 | $11.63 | 788600 |
| 2026-03-09 | 11.82 | $11.96 | 750442 |
| 2026-03-06 | 11.75 | $12.18 | 716636 |
| 2026-03-05 | 11.60 | $12.52 | 852054 |
| 2026-03-04 | 11.31 | $11.88 | 685000 |
| 2026-03-03 | 11.17 | $11.73 | 777218 |
| 2026-03-02 | 11.05 | $11.57 | 554545 |
| 2026-02-27 | 10.96 | $11.72 | 890807 |
| 2026-02-26 | 10.82 | $11.60 | 756533 |
| 2026-02-25 | 10.69 | $11.28 | 800418 |
| 2026-02-24 | 10.65 | $11.03 | 595825 |
| 2026-02-23 | 10.69 | $11.00 | 1.3M |
| 2026-02-20 | 10.77 | $11.52 | 774100 |
| 2026-02-19 | 10.71 | $11.50 | 1.1M |
| 2026-02-18 | 10.66 | $11.39 | 925009 |
| 2026-02-17 | 10.65 | $11.10 | 1.1M |
| 2026-02-13 | 10.75 | $11.25 | 1.5M |
| 2026-02-12 | 10.84 | $10.56 | 1.4M |
| 2026-02-11 | 11.18 | $10.74 | 1.4M |
| 2026-02-10 | 11.57 | $11.74 | 842456 |
| 2026-02-09 | 11.74 | $11.98 | 1.3M |
| 2026-02-06 | 11.88 | $12.24 | 2.5M |
| 2026-02-05 | 11.99 | $11.06 | 1.7M |
| 2026-02-04 | 12.51 | $11.53 | 1.3M |
| 2026-02-03 | 13.01 | $11.44 | 1.3M |
| 2026-02-02 | 13.65 | $13.34 | 918006 |
| 2026-01-30 | 13.85 | $13.29 | 769300 |
| 2026-01-29 | 14.10 | $13.50 | 481936 |
| 2026-01-28 | 14.35 | $13.99 | 490018 |
| 2026-01-27 | 14.50 | $14.22 | 838100 |
| 2026-01-26 | 14.61 | $14.20 | 562400 |
| 2026-01-23 | 14.76 | $14.41 | 381574 |
| 2026-01-22 | 14.86 | $15.13 | 944905 |
| 2026-01-21 | 14.77 | $14.68 | 846209 |
| 2026-01-20 | 14.79 | $14.52 | 489141 |
| 2026-01-16 | 14.86 | $14.60 | 418013 |
| 2026-01-15 | 14.93 | $14.59 | 459841 |
| 2026-01-14 | 15.01 | $14.45 | 586200 |
| 2026-01-13 | 15.15 | $14.96 | 518028 |
| 2026-01-12 | 15.15 | $15.08 | 325944 |
| 2026-01-09 | 15.12 | $15.28 | 386300 |
| 2026-01-08 | 15.00 | $15.33 | 504300 |
| 2026-01-07 | 14.85 | $15.19 | 683632 |
| 2026-01-06 | 14.70 | $15.28 | 708432 |
| 2026-01-05 | 14.49 | $14.57 | 679146 |
| 2026-01-02 | 14.45 | $14.08 | 693663 |
| 2025-12-31 | 14.57 | $14.37 | 277900 |
| 2025-12-30 | 14.62 | $14.38 | 244200 |
| 2025-12-29 | 14.67 | $14.43 | 361700 |
| 2025-12-26 | 14.71 | $14.43 | 311120 |
| 2025-12-24 | 14.76 | $14.65 | 195443 |
| 2025-12-23 | 14.75 | $14.50 | 574530 |
| 2025-12-22 | 14.79 | $14.68 | 698018 |
| 2025-12-19 | 14.77 | $14.46 | 1.2M |
| 2025-12-18 | 14.81 | $14.86 | 437755 |
| 2025-12-17 | 14.73 | $14.75 | 387400 |
| 2025-12-16 | 14.67 | $14.62 | 640400 |
| 2025-12-15 | 14.63 | $14.48 | 595526 |
| 2025-12-12 | 14.62 | $14.50 | 688700 |
| 2025-12-11 | 14.60 | $14.55 | 405905 |
| 2025-12-10 | 14.55 | $14.60 | 544500 |
| 2025-12-09 | 14.48 | $14.61 | 573800 |
| 2025-12-08 | 14.38 | $14.31 | 434300 |
| 2025-12-05 | 14.36 | $14.47 | 640600 |
| 2025-12-04 | 14.28 | $14.84 | 728514 |
| 2025-12-03 | 14.07 | $15.16 | 1.4M |
| 2025-12-02 | 13.71 | $13.81 | 456800 |
| 2025-12-01 | 13.69 | $13.94 | 380825 |
| 2025-11-28 | 13.64 | $13.96 | 172306 |
| 2025-11-26 | 13.57 | $13.99 | 539000 |
| 2025-11-25 | 13.48 | $14.07 | 827100 |
| 2025-11-24 | 13.36 | $13.58 | 634939 |
| 2025-11-21 | 13.36 | $13.63 | 639830 |
| 2025-11-20 | 13.36 | $13.05 | 557500 |
| 2025-11-19 | 13.55 | $13.18 | 528103 |
| 2025-11-18 | 13.75 | $13.50 | 471100 |
| 2025-11-17 | 13.89 | $13.44 | 432006 |
| 2025-11-14 | 14.09 | $13.85 | 491432 |
| 2025-11-13 | 14.20 | $14.17 | 524820 |
| 2025-11-12 | 14.25 | $14.24 | 520883 |
| 2025-11-11 | 14.28 | $14.32 | 841320 |
| 2025-11-10 | 14.30 | $14.42 | 601021 |
| 2025-11-07 | 14.29 | $13.78 | 1.2M |
| 2025-11-06 | 14.48 | $13.87 | 866025 |
| 2025-11-05 | 14.70 | $14.90 | 368200 |
| 2025-11-04 | 14.63 | $15.04 | 688300 |
| 2025-11-03 | 14.51 | $15.04 | 556700 |
| 2025-10-31 | 14.37 | $14.79 | 446700 |
| 2025-10-30 | 14.27 | $14.59 | 743235 |
| 2025-10-29 | 14.22 | $13.87 | 428000 |
| 2025-10-28 | 14.40 | $14.26 | 435000 |
| 2025-10-27 | 14.49 | $14.79 | 440809 |
| 2025-10-24 | 14.45 | $14.99 | 369435 |
| 2025-10-23 | 14.33 | $14.86 | 586239 |
| 2025-10-22 | 14.23 | $14.85 | 1.1M |
| 2025-10-21 | 14.13 | $14.79 | 508600 |
| 2025-10-20 | 14.03 | $14.46 | 387425 |
| 2025-10-17 | 14.02 | $14.20 | 475832 |
| 2025-10-16 | 14.10 | $14.04 | 421740 |
| 2025-10-15 | 14.25 | $14.53 | 505227 |
| 2025-10-14 | 14.30 | $14.40 | 741209 |
| 2025-10-13 | 14.41 | $13.78 | 647706 |
| 2025-10-10 | 14.74 | $13.87 | 574300 |
| 2025-10-09 | 15.13 | $15.00 | 629827 |
| 2025-10-08 | 15.25 | $15.13 | 420904 |
| 2025-10-07 | 15.36 | $15.01 | 666300 |
| 2025-10-06 | 15.53 | $15.39 | 592734 |
| 2025-10-03 | 15.63 | $15.27 | 537705 |
| 2025-10-02 | 15.79 | $15.37 | 442900 |
| 2025-10-01 | 15.95 | $15.46 | 528441 |
| 2025-09-30 | 16.12 | $15.47 | 559500 |
| 2025-09-29 | 16.32 | $15.62 | 474247 |
| 2025-09-26 | 16.52 | $16.17 | 494042 |
| 2025-09-25 | 16.58 | $16.23 | 301500 |
| 2025-09-24 | 16.64 | $16.31 | 379100 |
| 2025-09-23 | 16.67 | $16.17 | 353234 |
| 2025-09-22 | 16.75 | $16.77 | 431107 |
| 2025-09-19 | 16.66 | $16.69 | 1.2M |
| 2025-09-18 | 16.56 | $17.03 | 473849 |
| 2025-09-17 | 16.32 | $16.42 | 415900 |
| 2025-09-16 | 16.23 | $16.26 | 458543 |
| 2025-09-15 | 16.16 | $16.18 | 375000 |
| 2025-09-12 | 16.10 | $16.13 | 354345 |
| 2025-09-11 | 16.03 | $16.28 | 417700 |
| 2025-09-10 | 15.90 | $15.82 | 436343 |
| 2025-09-09 | 15.89 | $16.18 | 463925 |
| 2025-09-08 | 15.76 | $16.23 | 409600 |
| 2025-09-05 | 15.58 | $15.95 | 437306 |
| 2025-09-04 | 15.45 | $15.78 | 582233 |
| 2025-09-03 | 15.34 | $15.17 | 1.2M |
| 2025-09-02 | 15.41 | $15.47 | 643737 |
| 2025-08-29 | 15.40 | $15.68 | 1.1M |
| 2025-08-28 | 15.31 | $15.58 | 596600 |
| 2025-08-27 | 15.25 | $15.57 | 331600 |
| 2025-08-26 | 15.17 | $15.69 | 391317 |
| 2025-08-25 | 15.05 | $15.56 | 547303 |
| 2025-08-22 | 14.94 | $15.57 | 565521 |
| 2025-08-21 | 14.81 | $15.07 | 498703 |
| 2025-08-20 | 14.82 | $15.13 | 475900 |
| 2025-08-19 | 14.82 | $14.87 | 543100 |
| 2025-08-18 | 14.90 | $14.74 | 519400 |
| 2025-08-15 | 15.05 | $14.74 | 717500 |
| 2025-08-14 | 15.24 | $14.94 | 508214 |
| 2025-08-13 | 15.42 | $15.30 | 721102 |
| 2025-08-12 | 15.52 | $14.62 | 919200 |
| 2025-08-11 | 15.86 | $14.51 | 1.0M |
| 2025-08-08 | 16.32 | $15.19 | 897300 |
| 2025-08-07 | 16.65 | $16.20 | 537845 |
| 2025-08-06 | 16.73 | $16.88 | 626328 |
| 2025-08-05 | 16.62 | $16.36 | 735000 |
| 2025-08-04 | 16.63 | $17.12 | 473000 |
| 2025-08-01 | 16.41 | $16.25 | 527000 |
| 2025-07-31 | 16.41 | $16.41 | 466538 |
| 2025-07-30 | 16.35 | $16.21 | 355918 |
| 2025-07-29 | 16.34 | $16.20 | 348600 |
| 2025-07-28 | 16.33 | $16.65 | 409629 |
| 2025-07-25 | 16.17 | $16.62 | 372540 |
| 2025-07-24 | 15.98 | $16.51 | 713348 |
| 2025-07-23 | 15.78 | $16.32 | 577359 |
| 2025-07-22 | 15.60 | $15.80 | 556800 |
| 2025-07-21 | 15.55 | $15.38 | 557006 |
| 2025-07-18 | 15.61 | $15.27 | 638900 |
| 2025-07-17 | 15.73 | $15.55 | 409044 |
| 2025-07-16 | 15.78 | $15.64 | 592800 |
| 2025-07-15 | 15.82 | $15.48 | 537000 |
| 2025-07-14 | 15.92 | $15.56 | 701844 |
| 2025-07-11 | 16.00 | $15.36 | 468517 |
| 2025-07-10 | 16.17 | $15.66 | 610600 |
| 2025-07-09 | 16.28 | $16.10 | 762100 |
| 2025-07-08 | 16.27 | $16.19 | 329802 |
| 2025-07-07 | 16.22 | $16.00 | 392564 |
| 2025-07-03 | 16.22 | $16.54 | 248300 |
| 2025-07-02 | 16.04 | $16.34 | 413000 |
| 2025-07-01 | 15.89 | $16.34 | 664757 |
| 2025-06-30 | 15.70 | $16.10 | 466408 |
| 2025-06-27 | 15.54 | $15.74 | 670115 |
| 2025-06-26 | 15.46 | $15.55 | 357204 |
| 2025-06-25 | 15.43 | $15.45 | 363715 |
| 2025-06-24 | 15.42 | $15.75 | 386900 |
| 2025-06-23 | 15.31 | $15.51 | 345106 |
| 2025-06-20 | 15.27 | $15.26 | 925100 |
| 2025-06-18 | 15.29 | $15.12 | 553115 |
| 2025-06-17 | 15.36 | $15.19 | 425614 |
| 2025-06-16 | 15.43 | $15.15 | 458111 |
| 2025-06-13 | 15.53 | $15.10 | 370406 |
| 2025-06-12 | 15.67 | $15.51 | 310423 |
| 2025-06-11 | 15.71 | $15.86 | 358936 |
| 2025-06-10 | 15.65 | $15.87 | 455333 |
| 2025-06-09 | 15.57 | $16.05 | 416900 |
| 2025-06-06 | 15.42 | $16.06 | 490612 |
| 2025-06-05 | 15.25 | $15.60 | 356400 |
| 2025-06-04 | 15.18 | $15.54 | 475311 |
| 2025-06-03 | 15.12 | $15.56 | 870800 |
| 2025-06-02 | 15.05 | $15.16 | 779000 |
| 2025-05-30 | 15.10 | $15.27 | 586731 |
| 2025-05-29 | 15.13 | $15.58 | 383900 |
| 2025-05-28 | 15.08 | $15.35 | 375215 |
| 2025-05-27 | 15.09 | $15.23 | 713600 |
| 2025-05-23 | 15.16 | $14.92 | 442900 |
| 2025-05-22 | 15.35 | $15.26 | 1.1M |
| 2025-05-21 | 15.48 | $15.16 | 977000 |
| 2025-05-20 | 15.69 | $15.63 | 757500 |
| 2025-05-19 | 15.79 | $15.40 | 929300 |
| 2025-05-16 | 16.00 | $15.35 | 677107 |
| 2025-05-15 | 16.27 | $15.71 | 532500 |
| 2025-05-14 | 16.49 | $15.88 | 573000 |
| 2025-05-13 | 16.71 | $16.38 | 1.1M |
| 2025-05-12 | 16.83 | $15.68 | 2.1M |
| 2025-05-09 | 17.19 | $14.86 | 2.0M |
| 2025-05-08 | 17.88 | $15.64 | 3.2M |
| 2025-05-07 | 18.48 | $18.28 | 1.2M |
| 2025-05-06 | 18.36 | $17.74 | 682931 |
| 2025-05-05 | 18.38 | $18.49 | 984127 |
| 2025-05-02 | 18.15 | $18.96 | 526900 |
| 2025-05-01 | 17.72 | $18.71 | 893314 |
| 2025-04-30 | 17.26 | $17.52 | 440300 |
| 2025-04-29 | 17.08 | $17.77 | 473500 |
| 2025-04-28 | 16.77 | $17.38 | 377000 |
| 2025-04-25 | 16.52 | $17.57 | 244005 |
| 2025-04-24 | 16.16 | $17.28 | 268848 |
| 2025-04-23 | 15.81 | $16.89 | 648500 |
| 2025-04-22 | 15.53 | $16.59 | 500000 |
| 2025-04-21 | 15.28 | $15.88 | 447513 |
| 2025-04-17 | 15.21 | $16.07 | 380400 |
| 2025-04-16 | 15.09 | $15.66 | 615900 |
| 2025-04-15 | 15.09 | $15.62 | 372800 |
| 2025-04-14 | 15.11 | $15.28 | 432122 |
| 2025-04-11 | 15.26 | $15.21 | 648840 |
| 2025-04-10 | 15.49 | $15.29 | 846500 |
| 2025-04-09 | 15.75 | $15.97 | 1.3M |
| 2025-04-08 | 15.88 | $14.71 | 972400 |
| 2025-04-07 | 16.45 | $15.30 | 1.1M |
| 2025-04-04 | 16.97 | $15.55 | 851700 |
| 2025-04-03 | 17.54 | $16.34 | 840413 |
| 2025-04-02 | 17.99 | $17.99 | 664619 |
| 2025-04-01 | 18.03 | $18.00 | 391808 |
| 2025-03-31 | 18.07 | $17.84 | 1.1M |
| 2025-03-28 | 18.18 | $17.92 | 309900 |
| 2025-03-27 | 18.29 | $18.68 | 301300 |
| 2025-03-26 | 18.20 | $18.75 | 361600 |
| 2025-03-25 | 18.07 | $19.35 | 430028 |
| 2025-03-24 | 17.72 | $19.25 | 374200 |
| 2025-03-21 | 17.35 | $18.58 | 736900 |
| 2025-03-20 | 17.12 | $18.26 | 248445 |
| 2025-03-19 | 16.97 | $18.16 | 351421 |
| 2025-03-18 | 16.82 | $17.67 | 398630 |
| 2025-03-17 | 16.83 | $18.10 | 391600 |
| 2025-03-14 | 16.72 | $17.76 | 617500 |
| 2025-03-13 | 16.72 | $17.19 | 371747 |
| 2025-03-12 | 16.93 | $17.35 | 906723 |
| 2025-03-11 | 17.17 | $17.37 | 542300 |
| 2025-03-10 | 17.47 | $17.00 | 624849 |
| 2025-03-07 | 17.99 | $18.31 | 408000 |
| 2025-03-06 | 18.22 | $18.57 | 573680 |
| 2025-03-05 | 18.46 | $18.61 | 555000 |
| 2025-03-04 | 18.75 | $18.72 | 657105 |
| 2025-03-03 | 19.10 | $18.85 | 622000 |
| 2025-02-28 | 19.50 | $19.58 | 542300 |
| 2025-02-27 | 19.78 | $19.30 | 291125 |
| 2025-02-26 | 20.24 | $19.59 | 502317 |
| 2025-02-25 | 20.72 | $19.90 | 825800 |
| 2025-02-24 | 21.22 | $19.85 | 374842 |
| 2025-02-21 | 21.85 | $20.11 | 475800 |
| 2025-02-20 | 22.56 | $21.05 | 554000 |
| 2025-02-19 | 23.12 | $22.60 | 701524 |
| 2025-02-18 | 23.32 | $22.91 | 610500 |
| 2025-02-14 | 23.46 | $22.64 | 615900 |
| 2025-02-13 | 23.72 | $23.08 | 429239 |
| 2025-02-12 | 23.89 | $22.96 | 557900 |
| 2025-02-11 | 24.13 | $23.18 | 617800 |
| 2025-02-10 | 24.35 | $23.05 | 996067 |
| 2025-02-07 | 24.65 | $24.10 | 1.7M |
| 2025-02-06 | 24.67 | $25.17 | 701503 |
| 2025-02-05 | 24.34 | $25.00 | 537259 |
| 2025-02-04 | 23.98 | $24.77 | 362200 |
| 2025-02-03 | 23.61 | $23.71 | 791801 |
| 2025-01-31 | 23.49 | $23.66 | 477100 |
| 2025-01-30 | 23.35 | $24.44 | 523700 |
| 2025-01-29 | 22.93 | $23.65 | 506992 |
| 2025-01-28 | 22.66 | $23.82 | 1.1M |
| 2025-01-27 | 22.28 | $23.56 | 804762 |
| 2025-01-24 | 21.90 | $21.59 | 369215 |
| 2025-01-23 | 22.06 | $21.92 | 354300 |
| 2025-01-22 | 22.16 | $22.12 | 370102 |
| 2025-01-21 | 22.21 | $22.86 | 284571 |
| 2025-01-17 | 22.04 | $22.50 | 295147 |
| 2025-01-16 | 21.96 | $22.23 | 383500 |
| 2025-01-15 | 21.94 | $22.01 | 423422 |
| 2025-01-14 | 22.00 | $21.43 | 195600 |
| 2025-01-13 | 22.25 | $21.46 | 286700 |
| 2025-01-10 | 22.55 | $21.35 | 378300 |
| 2025-01-08 | 22.95 | $22.25 | 325844 |
| 2025-01-07 | 23.15 | $22.33 | 432300 |
| 2025-01-06 | 23.36 | $22.89 | 336401 |
| 2025-01-03 | 23.44 | $23.55 | 377405 |
| 2025-01-02 | 23.32 | $23.36 | 303028 |
| 2024-12-31 | 23.22 | $23.07 | 975400 |
| 2024-12-30 | 23.18 | $23.48 | 299700 |
| 2024-12-27 | 23.00 | $23.85 | 473300 |
| 2024-12-26 | 22.66 | $24.70 | 837400 |
| 2024-12-24 | 21.97 | $23.45 | 530800 |
| 2024-12-23 | 21.53 | $21.48 | 318300 |
| 2024-12-20 | 21.61 | $21.44 | 1.8M |
| 2024-12-19 | 21.73 | $21.30 | 321504 |
| 2024-12-18 | 21.92 | $21.17 | 419800 |
| 2024-12-17 | 22.20 | $22.25 | 228400 |
| 2024-12-16 | 22.18 | $22.33 | 239244 |
| 2024-12-13 | 22.14 | $22.11 | 413600 |
| 2024-12-12 | 22.16 | $21.80 | 208428 |
| 2024-12-11 | 22.28 | $21.92 | 269124 |
| 2024-12-10 | 22.38 | $21.81 | 253200 |
| 2024-12-09 | 22.54 | $21.84 | 371549 |
| 2024-12-06 | 22.71 | $22.14 | 327922 |
| 2024-12-05 | 22.82 | $22.19 | 365929 |
| 2024-12-04 | 22.93 | $22.46 | 335839 |
| 2024-12-03 | 22.97 | $22.26 | 523700 |
| 2024-12-02 | 23.06 | $23.14 | 599724 |
| 2024-11-29 | 22.89 | $22.78 | 201000 |
| 2024-11-27 | 22.79 | $22.78 | 299700 |
| 2024-11-26 | 22.64 | $22.79 | 296400 |
| 2024-11-25 | 22.45 | $22.54 | 592154 |
| 2024-11-22 | 22.29 | $22.91 | 395700 |
| 2024-11-21 | 21.96 | $22.47 | 466507 |
| 2024-11-20 | 21.69 | $21.75 | 561253 |
| 2024-11-19 | 21.59 | $21.13 | 387900 |
| 2024-11-18 | 21.65 | $20.56 | 263549 |
| 2024-11-15 | 21.89 | $20.31 | 553614 |
| 2024-11-14 | 22.25 | $20.82 | 458508 |
| 2024-11-13 | 22.51 | $21.54 | 438770 |
| 2024-11-12 | 22.59 | $21.99 | 497455 |
| 2024-11-11 | 22.53 | $23.42 | 568994 |
| 2024-11-08 | 21.98 | $22.50 | 604600 |
| 2024-11-07 | 21.58 | $22.28 | 634140 |
| 2024-11-06 | 21.15 | $22.85 | 810749 |
| 2024-11-05 | 20.44 | $21.32 | 3.1M |
| 2024-11-04 | 20.04 | $20.20 | 492934 |
| 2024-11-01 | 19.91 | $19.91 | 590640 |
| 2024-10-31 | 19.84 | $21.00 | 563100 |
| 2024-10-30 | 19.40 | $21.43 | 723159 |
| 2024-10-29 | 18.72 | $19.26 | 222800 |
| 2024-10-28 | 18.59 | $18.83 | 213500 |
| 2024-10-25 | 18.56 | $18.57 | 214738 |
| 2024-10-24 | 18.62 | $18.29 | 208535 |
| 2024-10-23 | 18.78 | $18.36 | 210000 |
| 2024-10-22 | 18.96 | $18.61 | 236700 |
| 2024-10-21 | 19.09 | $18.90 | 233542 |
| 2024-10-18 | 19.17 | $19.20 | 206100 |
| 2024-10-17 | 19.16 | $19.23 | 286101 |
| 2024-10-16 | 19.15 | $19.43 | 214937 |
| 2024-10-15 | 19.07 | $19.60 | 215835 |
| 2024-10-14 | 18.91 | $19.15 | 176542 |
| 2024-10-11 | 18.87 | $19.38 | 242000 |
| 2024-10-10 | 18.74 | $18.81 | 335001 |
| 2024-10-09 | 18.78 | $18.62 | 196700 |
| 2024-10-08 | 18.88 | $18.54 | 183500 |
| 2024-10-07 | 19.03 | $18.72 | 217500 |
| 2024-10-04 | 19.15 | $19.13 | 243126 |
| 2024-10-03 | 19.18 | $18.67 | 227629 |
| 2024-10-02 | 19.35 | $19.47 | 556900 |
| 2024-10-01 | 19.31 | $18.80 | 308122 |
| 2024-09-30 | 19.47 | $19.13 | 481106 |
| 2024-09-27 | 19.56 | $19.00 | 415905 |
| 2024-09-26 | 19.70 | $18.64 | 869390 |
| 2024-09-25 | 19.98 | $19.76 | 1.2M |
| 2024-09-24 | 19.96 | $19.77 | 246007 |
| 2024-09-23 | 19.93 | $19.57 | 209700 |
| 2024-09-20 | 19.95 | $19.96 | 969122 |
| 2024-09-19 | 19.84 | $20.17 | 346818 |
| 2024-09-18 | 19.63 | $19.91 | 350625 |
| 2024-09-17 | 19.44 | $19.74 | 323716 |
| 2024-09-16 | 19.27 | $19.39 | 268023 |
| 2024-09-13 | 19.16 | $19.18 | 366539 |
| 2024-09-12 | 19.09 | $18.91 | 235543 |
| 2024-09-11 | 19.08 | $18.66 | 235300 |
| 2024-09-10 | 19.14 | $18.44 | 497153 |
| 2024-09-09 | 19.28 | $20.00 | 814602 |
| 2024-09-06 | 18.96 | $18.61 | 327200 |
| 2024-09-05 | 18.99 | $19.13 | 315800 |
| 2024-09-04 | 18.86 | $18.95 | 259500 |
| 2024-09-03 | 18.75 | $18.55 | 298500 |
| 2024-08-30 | 18.74 | $19.11 | 459800 |
| 2024-08-29 | 18.55 | $19.00 | 274506 |
| 2024-08-28 | 18.34 | $18.89 | 271123 |
| 2024-08-27 | 18.12 | $19.64 | 768514 |
| 2024-08-26 | 17.61 | $18.63 | 327000 |
| 2024-08-23 | 17.31 | $17.96 | 235318 |
| 2024-08-22 | 17.15 | $17.09 | 323900 |
| 2024-08-21 | 17.25 | $17.45 | 254200 |
| 2024-08-20 | 17.25 | $17.28 | 360000 |
| 2024-08-19 | 17.32 | $17.40 | 601633 |
| 2024-08-16 | 17.36 | $17.05 | 345800 |
| 2024-08-15 | 17.53 | $17.50 | 576300 |
| 2024-08-14 | 17.59 | $17.01 | 542103 |
| 2024-08-13 | 17.83 | $16.80 | 476731 |
| 2024-08-12 | 18.18 | $17.11 | 629000 |
| 2024-08-09 | 18.51 | $17.07 | 989248 |
| 2024-08-08 | 18.92 | $18.57 | 738556 |
| 2024-08-07 | 18.94 | $18.36 | 512200 |
| 2024-08-06 | 19.01 | $18.83 | 533248 |
| 2024-08-05 | 18.95 | $17.55 | 634000 |
| 2024-08-02 | 19.27 | $18.72 | 359125 |
| 2024-08-01 | 19.28 | $19.08 | 918100 |
| 2024-07-31 | 19.16 | $18.70 | 353000 |
| 2024-07-30 | 19.13 | $18.69 | 289630 |
| 2024-07-29 | 19.07 | $18.72 | 185100 |
| 2024-07-26 | 18.98 | $18.89 | 311209 |
| 2024-07-25 | 18.80 | $18.35 | 280133 |
| 2024-07-24 | 18.74 | $18.45 | 332700 |
| 2024-07-23 | 18.63 | $18.92 | 429000 |
| 2024-07-22 | 18.32 | $19.35 | 579708 |
| 2024-07-19 | 17.80 | $18.50 | 550452 |
| 2024-07-18 | 17.43 | $18.33 | 341729 |
| 2024-07-17 | 17.02 | $17.95 | 593691 |
| 2024-07-16 | 16.63 | $18.29 | 451317 |
| 2024-07-15 | 16.06 | $17.03 | 345501 |
| 2024-07-12 | 15.76 | $16.03 | 332072 |
| 2024-07-11 | 15.71 | $15.94 | 403054 |
| 2024-07-10 | 15.69 | $15.41 | 319226 |
| 2024-07-09 | 15.83 | $16.01 | 348662 |
| 2024-07-08 | 15.82 | $16.29 | 175396 |
| 2024-07-05 | 15.73 | $16.09 | 174168 |
| 2024-07-03 | 15.68 | $16.33 | 123398 |
| 2024-07-02 | 15.56 | $16.05 | 281057 |
| 2024-07-01 | 15.50 | $15.97 | 363935 |
| 2024-06-28 | 15.47 | $16.59 | 960539 |
| 2024-06-27 | 15.24 | $15.34 | 283023 |
| 2024-06-26 | 15.37 | $15.50 | 466700 |
| 2024-06-25 | 15.49 | $15.68 | 265600 |
| 2024-06-24 | 15.60 | $15.75 | 402135 |
| 2024-06-21 | 15.71 | $15.90 | 916624 |
| 2024-06-20 | 15.81 | $15.98 | 424748 |
| 2024-06-18 | 15.92 | $16.21 | 606987 |
| 2024-06-17 | 16.00 | $15.59 | 198940 |
| 2024-06-14 | 16.29 | $16.02 | 425335 |
| 2024-06-13 | 16.53 | $16.14 | 435920 |
| 2024-06-12 | 16.78 | $16.83 | 345909 |
| 2024-06-11 | 16.89 | $16.77 | 585613 |
| 2024-06-10 | 17.04 | $16.94 | 493125 |
| 2024-06-07 | 17.17 | $16.97 | 208538 |
| 2024-06-06 | 17.33 | $17.31 | 121621 |
| 2024-06-05 | 17.43 | $17.39 | 203824 |
| 2024-06-04 | 17.52 | $17.12 | 236747 |
| 2024-06-03 | 17.72 | $17.05 | 396727 |
| 2024-05-31 | 17.99 | $17.61 | 375839 |
| 2024-05-30 | 18.15 | $17.65 | 271766 |
| 2024-05-29 | 18.32 | $18.07 | 221298 |
| 2024-05-28 | 18.40 | $18.30 | 328234 |
| 2024-05-24 | 18.42 | $18.44 | 284740 |
| 2024-05-23 | 18.40 | $18.44 | 256925 |
| 2024-05-22 | 18.38 | $18.45 | 326525 |
| 2024-05-21 | 18.33 | $18.41 | 211130 |
| 2024-05-20 | 18.30 | $18.27 | 270310 |
| 2024-05-17 | 18.29 | $18.10 | 267774 |
| 2024-05-16 | 18.33 | $18.21 | 325281 |
| 2024-05-15 | 18.34 | $17.68 | 390187 |
| 2024-05-14 | 18.52 | $17.62 | 453730 |
| 2024-05-13 | 18.76 | $17.95 | 490410 |
| 2024-05-10 | 18.93 | $18.47 | 433394 |
| 2024-05-09 | 18.96 | $18.91 | 1.2M |
| 2024-05-08 | 18.85 | $18.76 | 584458 |
| 2024-05-07 | 18.76 | $19.43 | 448075 |
| 2024-05-06 | 18.42 | $18.99 | 381040 |
| 2024-05-03 | 18.15 | $18.90 | 434937 |
| 2024-05-02 | 17.83 | $18.74 | 1.1M |
| 2024-05-01 | 17.49 | $17.89 | 359995 |
| 2024-04-30 | 17.34 | $18.09 | 1.1M |
| 2024-04-29 | 17.09 | $17.03 | 425742 |
| 2024-04-26 | 17.12 | $17.31 | 371576 |
| 2024-04-25 | 17.07 | $16.95 | 222324 |
| 2024-04-24 | 17.12 | $17.65 | 288545 |
| 2024-04-23 | 16.95 | $17.25 | 224363 |
| 2024-04-22 | 16.88 | $17.06 | 187326 |
| 2024-04-19 | 16.85 | $16.80 | 351143 |
| 2024-04-18 | 16.90 | $16.20 | 346670 |
| 2024-04-17 | 17.15 | $16.44 | 395373 |
| 2024-04-16 | 17.37 | $16.93 | 233357 |
| 2024-04-15 | 17.48 | $17.11 | 331939 |
| 2024-04-12 | 17.55 | $17.23 | 233834 |
| 2024-04-11 | 17.59 | $17.44 | 229197 |
| 2024-04-10 | 17.57 | $17.37 | 284594 |
| 2024-04-09 | 17.56 | $17.43 | 479115 |
| 2024-04-08 | 17.52 | $17.55 | 359567 |
| 2024-04-05 | 17.42 | $17.10 | 301872 |
| 2024-04-04 | 17.43 | $16.94 | 207708 |
| 2024-04-03 | 17.49 | $17.00 | 203083 |
| 2024-04-02 | 17.54 | $16.99 | 519291 |
| 2024-04-01 | 17.58 | $17.42 | 348958 |
| 2024-03-28 | 17.49 | $17.66 | 270333 |
| 2024-03-27 | 17.28 | $17.35 | 419297 |
| 2024-03-26 | 17.12 | $16.91 | 230584 |
| 2024-03-25 | 17.05 | $16.98 | 257485 |
| 2024-03-22 | 16.93 | $16.87 | 178532 |
| 2024-03-21 | 16.81 | $16.88 | 539519 |
| 2024-03-20 | 16.65 | $17.11 | 486453 |
| 2024-03-19 | 16.37 | $17.35 | 647247 |
| 2024-03-18 | 15.94 | $16.34 | 571656 |
| 2024-03-15 | 15.73 | $16.47 | 738680 |
| 2024-03-14 | 15.43 | $15.48 | 217956 |
| 2024-03-13 | 15.37 | $15.50 | 180861 |
| 2024-03-12 | 15.28 | $15.27 | 207686 |
| 2024-03-11 | 15.24 | $15.39 | 155391 |
| 2024-03-08 | 15.15 | $15.12 | 201656 |
| 2024-03-07 | 15.12 | $15.27 | 349544 |
| 2024-03-06 | 15.04 | $14.78 | 200983 |
| 2024-03-05 | 15.08 | $14.65 | 232778 |
| 2024-03-04 | 15.17 | $14.74 | 196670 |
| 2024-03-01 | 15.24 | $14.78 | 227877 |
| 2024-02-29 | 15.31 | $14.63 | 437736 |
| 2024-02-28 | 15.43 | $14.55 | 518947 |
| 2024-02-27 | 15.60 | $14.75 | 490383 |
| 2024-02-26 | 15.73 | $15.19 | 306315 |
| 2024-02-23 | 15.73 | $14.90 | 241158 |
| 2024-02-22 | 15.80 | $15.36 | 408333 |
| 2024-02-21 | 15.74 | $15.47 | 507901 |
| 2024-02-20 | 15.61 | $15.52 | 290154 |
| 2024-02-16 | 15.42 | $15.55 | 295396 |
| 2024-02-15 | 15.16 | $15.39 | 453162 |
| 2024-02-14 | 14.88 | $15.09 | 605447 |
| 2024-02-13 | 14.62 | $15.01 | 435914 |
| 2024-02-12 | 14.32 | $15.15 | 868352 |
| 2024-02-09 | 13.89 | $15.36 | 1.2M |
| 2024-02-08 | 13.30 | $14.69 | 1.2M |
| 2024-02-07 | 12.78 | $12.91 | 439159 |
| 2024-02-06 | 12.71 | $12.83 | 360213 |
| 2024-02-05 | 12.66 | $12.41 | 216003 |
| 2024-02-02 | 12.71 | $12.67 | 225561 |
| 2024-02-01 | 12.70 | $12.88 | 487481 |
| 2024-01-31 | 12.62 | $12.67 | 209912 |
| 2024-01-30 | 12.58 | $12.91 | 228057 |
| 2024-01-29 | 12.45 | $12.99 | 279128 |
| 2024-01-26 | 12.28 | $13.03 | 200372 |
| 2024-01-25 | 12.05 | $12.71 | 242036 |
| 2024-01-24 | 11.87 | $12.90 | 559751 |
| 2024-01-23 | 11.60 | $11.65 | 556390 |
| 2024-01-22 | 11.68 | $11.68 | 357515 |
| 2024-01-19 | 11.76 | $11.80 | 284353 |
| 2024-01-18 | 11.83 | $12.13 | 196670 |
| 2024-01-17 | 11.81 | $12.15 | 288606 |
| 2024-01-16 | 11.79 | $12.11 | 619468 |
| 2024-01-12 | 11.78 | $11.72 | 163101 |
| 2024-01-11 | 11.89 | $11.69 | 444275 |
| 2024-01-10 | 12.05 | $11.80 | 559024 |
| 2024-01-09 | 12.21 | $11.74 | 484983 |
| 2024-01-08 | 12.43 | $11.69 | 738079 |
| 2024-01-05 | 12.71 | $12.26 | 314972 |
| 2024-01-04 | 12.87 | $12.47 | 205905 |
| 2024-01-03 | 13.00 | $12.45 | 445443 |
| 2024-01-02 | 13.16 | $12.81 | 319311 |
| 2023-12-29 | 13.23 | $12.82 | 321807 |
| 2023-12-28 | 13.32 | $13.18 | 248404 |
| 2023-12-27 | 13.30 | $13.39 | 334418 |
| 2023-12-26 | 13.20 | $13.01 | 201816 |
| 2023-12-22 | 13.20 | $13.05 | 219020 |
| 2023-12-21 | 13.18 | $12.92 | 364371 |
| 2023-12-20 | 13.19 | $12.74 | 579125 |
| 2023-12-19 | 13.25 | $13.13 | 375390 |
| 2023-12-18 | 13.19 | $12.87 | 442590 |
| 2023-12-15 | 13.20 | $12.95 | 1.6M |
| 2023-12-14 | 13.16 | $12.99 | 531321 |
| 2023-12-13 | 13.10 | $12.94 | 269504 |
| 2023-12-12 | 13.03 | $12.91 | 322283 |
| 2023-12-11 | 12.95 | $13.04 | 282295 |
| 2023-12-08 | 12.79 | $13.00 | 806775 |
| 2023-12-07 | 12.61 | $12.51 | 215773 |
| 2023-12-06 | 12.53 | $12.56 | 354299 |
| 2023-12-05 | 12.40 | $12.72 | 376402 |
| 2023-12-04 | 12.19 | $12.51 | 363224 |
| 2023-12-01 | 12.00 | $12.61 | 328372 |
| 2023-11-30 | 11.72 | $12.49 | 1.1M |
| 2023-11-29 | 11.41 | $11.48 | 177020 |
| 2023-11-28 | 11.35 | $11.15 | 163230 |
| 2023-11-27 | 11.38 | $11.39 | 439644 |
| 2023-11-24 | 11.34 | $11.46 | 102057 |
| 2023-11-22 | 11.26 | $11.18 | 157447 |
| 2023-11-21 | 11.24 | $10.94 | 376083 |
| 2023-11-20 | 11.30 | $11.08 | 162131 |
| 2023-11-17 | 11.32 | $10.93 | 236205 |
| 2023-11-16 | 11.38 | $11.21 | 317985 |
| 2023-11-15 | 11.37 | $11.56 | 464656 |
| 2023-11-14 | 11.23 | $11.37 | 343839 |
| 2023-11-13 | 11.12 | $10.69 | 240872 |
| 2023-11-10 | 11.19 | $11.09 | 344936 |
| 2023-11-09 | 11.15 | $10.81 | 708176 |
| 2023-11-08 | 11.18 | $10.72 | 483065 |
| 2023-11-07 | 11.23 | $10.94 | 488926 |
| 2023-11-06 | 11.22 | $10.92 | 508106 |
| 2023-11-03 | 11.21 | $11.01 | 538965 |
| 2023-11-02 | 11.16 | $11.18 | 1.5M |
| 2023-11-01 | 11.03 | $11.66 | 735445 |
| 2023-10-31 | 10.72 | $11.31 | 1.8M |
| 2023-10-30 | 10.44 | $10.19 | 267082 |
| 2023-10-27 | 10.44 | $10.02 | 297948 |
| 2023-10-26 | 10.50 | $10.13 | 278086 |
| 2023-10-25 | 10.53 | $10.11 | 283350 |
| 2023-10-24 | 10.56 | $10.40 | 230133 |
| 2023-10-23 | 10.50 | $10.24 | 415338 |
| 2023-10-20 | 10.47 | $10.40 | 426244 |
| 2023-10-19 | 10.38 | $10.71 | 418428 |
| 2023-10-18 | 10.16 | $10.60 | 391953 |
| 2023-10-17 | 9.92 | $11.03 | 793080 |
| 2023-10-16 | 9.49 | $10.45 | 921894 |
| 2023-10-13 | 9.15 | $9.35 | 337366 |
| 2023-10-12 | 9.08 | $9.12 | 193096 |
| 2023-10-11 | 9.06 | $9.31 | 225206 |
| 2023-10-10 | 8.98 | $9.27 | 438771 |
| 2023-10-09 | 8.90 | $9.32 | 629416 |
| 2023-10-06 | 8.79 | $8.97 | 391062 |
| 2023-10-05 | 8.77 | $8.71 | 440068 |
| 2023-10-04 | 8.82 | $9.12 | 335598 |
| 2023-10-03 | 8.76 | $8.87 | 272304 |
| 2023-10-02 | 8.77 | $8.85 | 309715 |
| 2023-09-29 | 8.79 | $8.97 | 632680 |
| 2023-09-28 | 8.79 | $8.99 | 417215 |
| 2023-09-27 | 8.77 | $8.81 | 305812 |
| 2023-09-26 | 8.82 | $9.00 | 562679 |
| 2023-09-25 | 8.82 | $8.99 | 236917 |
| 2023-09-22 | 8.83 | $8.92 | 446262 |
| 2023-09-21 | 8.86 | $8.85 | 735321 |
| 2023-09-20 | 8.93 | $8.94 | 407812 |
| 2023-09-19 | 8.99 | $8.89 | 160397 |
| 2023-09-18 | 9.08 | $8.92 | 399322 |
| 2023-09-15 | 9.19 | $8.97 | 581417 |
| 2023-09-14 | 9.30 | $9.29 | 169427 |
| 2023-09-13 | 9.35 | $9.15 | 304209 |
| 2023-09-12 | 9.44 | $9.05 | 230528 |
| 2023-09-11 | 9.60 | $9.41 | 228308 |
| 2023-09-08 | 9.67 | $9.38 | 199537 |
| 2023-09-07 | 9.76 | $9.45 | 391313 |
| 2023-09-06 | 9.85 | $9.54 | 295417 |
| 2023-09-05 | 9.94 | $9.61 | 246433 |
| 2023-09-01 | 10.01 | $9.92 | 189038 |
| 2023-08-31 | 10.00 | $9.90 | 363464 |
| 2023-08-30 | 10.00 | $10.11 | 383599 |
| 2023-08-29 | 9.92 | $9.83 | 366117 |
| 2023-08-28 | 9.90 | $9.60 | 279300 |
| 2023-08-25 | 9.96 | $9.39 | 293879 |
| 2023-08-24 | 10.09 | $9.73 | 196870 |
| 2023-08-23 | 10.13 | $9.84 | 244095 |
| 2023-08-22 | 10.15 | $9.81 | 245168 |
| 2023-08-21 | 10.17 | $9.82 | 286403 |
| 2023-08-18 | 10.18 | $10.20 | 341773 |
| 2023-08-17 | 10.07 | $10.56 | 609527 |
| 2023-08-16 | 9.82 | $10.27 | 879795 |
| 2023-08-15 | 9.60 | $9.79 | 346589 |
| 2023-08-14 | 9.48 | $9.70 | 510644 |
| 2023-08-11 | 9.35 | $9.73 | 629749 |
| 2023-08-10 | 9.19 | $10.05 | 1.2M |
| 2023-08-09 | 8.89 | $8.58 | 716764 |
| 2023-08-08 | 8.98 | $9.15 | 568729 |
| 2023-08-07 | 8.92 | $9.16 | 276355 |
| 2023-08-04 | 8.84 | $8.98 | 266591 |
| 2023-08-03 | 8.80 | $8.82 | 280185 |
| 2023-08-02 | 8.80 | $8.43 | 611539 |
| 2023-08-01 | 8.93 | $8.48 | 292044 |
| 2023-07-31 | 9.07 | $8.88 | 316118 |
| 2023-07-28 | 9.11 | $8.75 | 386254 |
| 2023-07-27 | 9.20 | $8.78 | 437795 |
| 2023-07-26 | 9.30 | $9.25 | 248048 |
| 2023-07-25 | 9.27 | $9.04 | 200435 |
| 2023-07-24 | 9.29 | $9.09 | 241170 |
| 2023-07-21 | 9.31 | $9.00 | 372757 |
| 2023-07-20 | 9.35 | $9.02 | 450117 |
| 2023-07-19 | 9.39 | $9.27 | 317003 |
| 2023-07-18 | 9.35 | $9.64 | 467737 |
| 2023-07-17 | 9.19 | $9.16 | 247386 |
| 2023-07-14 | 9.14 | $8.97 | 260743 |
| 2023-07-13 | 9.14 | $9.09 | 773174 |
| 2023-07-12 | 9.10 | $9.61 | 398701 |
| 2023-07-11 | 8.88 | $9.12 | 253131 |
| 2023-07-10 | 8.76 | $8.92 | 299469 |
| 2023-07-07 | 8.69 | $8.71 | 254393 |
| 2023-07-06 | 8.66 | $8.50 | 231390 |
| 2023-07-05 | 8.70 | $8.60 | 361051 |
| 2023-07-03 | 8.71 | $8.82 | 163959 |
| 2023-06-30 | 8.66 | $8.83 | 368200 |
| 2023-06-29 | 8.59 | $8.78 | 216570 |
| 2023-06-28 | 8.53 | $8.51 | 214280 |
| 2023-06-27 | 8.54 | $8.35 | 206804 |
| 2023-06-26 | 8.60 | $8.36 | 293075 |
| 2023-06-23 | 8.68 | $8.44 | 1.9M |
| 2023-06-22 | 8.75 | $8.59 | 374546 |
| 2023-06-21 | 8.79 | $8.48 | 378147 |
| 2023-06-20 | 8.87 | $8.58 | 341015 |
| 2023-06-16 | 8.95 | $8.41 | 858577 |
| 2023-06-15 | 9.09 | $8.37 | 784825 |
| 2023-06-14 | 9.28 | $8.54 | 847385 |
| 2023-06-13 | 9.45 | $9.01 | 506948 |
| 2023-06-12 | 9.51 | $9.03 | 278969 |
| 2023-06-09 | 9.58 | $9.28 | 659889 |
| 2023-06-08 | 9.58 | $9.16 | 435317 |
| 2023-06-07 | 9.61 | $9.68 | 470435 |
| 2023-06-06 | 9.48 | $9.53 | 454066 |
| 2023-06-05 | 9.37 | $9.29 | 406727 |
| 2023-06-02 | 9.31 | $9.77 | 305350 |
| 2023-06-01 | 9.09 | $9.41 | 324505 |
| 2023-05-31 | 8.93 | $9.22 | 331690 |
| 2023-05-30 | 8.80 | $9.30 | 478805 |
| 2023-05-26 | 8.61 | $9.43 | 301617 |
| 2023-05-25 | 8.36 | $9.10 | 353040 |
| 2023-05-24 | 8.16 | $9.24 | 331399 |
| 2023-05-23 | 7.88 | $9.25 | 623355 |
| 2023-05-22 | 7.55 | $9.38 | 902174 |
| 2023-05-19 | 7.13 | $8.99 | 1.1M |
| 2023-05-18 | 6.76 | $8.70 | 1.3M |
| 2023-05-17 | 6.42 | $7.67 | 1.6M |
| 2023-05-16 | 6.36 | $7.25 | 820145 |
| 2023-05-15 | 6.46 | $7.49 | 1.2M |
| 2023-05-12 | 6.53 | $7.20 | 912600 |
| 2023-05-11 | 6.74 | $7.13 | 901021 |
| 2023-05-10 | 7.06 | $6.95 | 890243 |
| 2023-05-09 | 7.54 | $6.92 | 1.2M |
| 2023-05-08 | 8.16 | $7.38 | 1.0M |
| 2023-05-05 | 8.80 | $8.10 | 1.4M |
| 2023-05-04 | 9.38 | $8.61 | 3.4M |
| 2023-05-03 | 9.96 | $9.70 | 944574 |
| 2023-05-02 | 10.34 | $10.28 | 834039 |
| 2023-05-01 | 10.64 | $11.18 | 269249 |
| 2023-04-28 | 10.75 | $11.11 | 388023 |
| 2023-04-27 | 10.92 | $11.05 | 383838 |
| 2023-04-26 | 11.17 | $11.05 | 497770 |
| 2023-04-25 | 11.49 | $11.36 | 336709 |
| 2023-04-24 | 11.81 | $11.60 | 363017 |
| 2023-04-21 | 12.14 | $11.84 | 569188 |
| 2023-04-20 | 12.49 | $11.93 | 503975 |
| 2023-04-19 | 12.90 | $12.00 | 917189 |
| 2023-04-18 | 13.39 | $12.70 | 585867 |
| 2023-04-17 | 13.78 | $13.11 | 709917 |
| 2023-04-14 | 14.14 | $13.24 | 1.0M |
| 2023-04-13 | 14.55 | $14.40 | 279955 |
| 2023-04-12 | 14.68 | $14.30 | 326823 |
| 2023-04-11 | 14.88 | $14.71 | 171840 |
| 2023-04-10 | 15.00 | $15.01 | 156868 |
| 2023-04-06 | 15.05 | $14.95 | 143758 |
| 2023-04-05 | 15.13 | $15.00 | 255057 |
| 2023-04-04 | 15.23 | $15.40 | 178066 |
| 2023-04-03 | 15.22 | $15.64 | 336510 |
| 2023-03-31 | 15.14 | $15.87 | 376360 |
| 2023-03-30 | 14.97 | $15.27 | 126421 |
| 2023-03-29 | 14.96 | $15.62 | 221187 |
| 2023-03-28 | 14.84 | $15.31 | 151021 |
| 2023-03-27 | 14.81 | $15.59 | 154941 |
| 2023-03-24 | 14.69 | $15.23 | 166613 |
| 2023-03-23 | 14.66 | $14.93 | 161660 |
| 2023-03-22 | 14.74 | $15.13 | 168657 |
| 2023-03-21 | 14.77 | $15.24 | 217386 |
| 2023-03-20 | 14.79 | $14.84 | 236175 |
| 2023-03-17 | 14.96 | $14.90 | 644385 |
| 2023-03-16 | 15.15 | $15.19 | 219636 |
| 2023-03-15 | 15.30 | $14.79 | 269020 |
| 2023-03-14 | 15.62 | $15.22 | 206847 |
| 2023-03-13 | 15.88 | $15.03 | 171496 |
| 2023-03-10 | 16.26 | $15.40 | 242009 |
| 2023-03-09 | 16.61 | $15.89 | 222909 |
| 2023-03-08 | 16.88 | $16.27 | 138355 |
| 2023-03-07 | 17.09 | $16.47 | 168381 |
| 2023-03-06 | 17.28 | $16.52 | 237975 |
| 2023-03-03 | 17.49 | $16.88 | 193344 |
| 2023-03-02 | 17.62 | $16.89 | 213284 |
| 2023-03-01 | 17.78 | $17.13 | 287463 |
| 2023-02-28 | 17.88 | $16.97 | 405746 |
| 2023-02-27 | 18.05 | $17.58 | 290283 |
| 2023-02-24 | 18.05 | $18.03 | 344601 |
| 2023-02-23 | 17.89 | $17.59 | 280199 |
| 2023-02-22 | 17.82 | $17.54 | 352698 |
| 2023-02-21 | 17.74 | $17.45 | 398429 |
| 2023-02-17 | 17.65 | $17.96 | 270215 |
| 2023-02-16 | 17.37 | $17.93 | 410756 |
| 2023-02-15 | 17.03 | $17.78 | 483055 |
| 2023-02-14 | 16.65 | $17.00 | 401457 |
| 2023-02-13 | 16.43 | $16.82 | 544048 |
| 2023-02-10 | 16.20 | $17.16 | 452681 |
| 2023-02-09 | 15.81 | $17.29 | 1.2M |
| 2023-02-08 | 15.28 | $14.60 | 625579 |
| 2023-02-07 | 15.49 | $14.98 | 671193 |
| 2023-02-06 | 15.63 | $15.40 | 391960 |
| 2023-02-03 | 15.65 | $15.79 | 300491 |
| 2023-02-02 | 15.55 | $15.84 | 401842 |
| 2023-02-01 | 15.41 | $15.49 | 323905 |
| 2023-01-31 | 15.34 | $15.33 | 200795 |
| 2023-01-30 | 15.31 | $15.15 | 189128 |
| 2023-01-27 | 15.32 | $15.20 | 205776 |
| 2023-01-26 | 15.31 | $14.91 | 287633 |
| 2023-01-25 | 15.39 | $14.79 | 311533 |
| 2023-01-24 | 15.51 | $15.12 | 238740 |
| 2023-01-23 | 15.55 | $15.04 | 258570 |
| 2023-01-20 | 15.62 | $15.29 | 297357 |
| 2023-01-19 | 15.61 | $15.32 | 369564 |
| 2023-01-18 | 15.59 | $15.25 | 357868 |
| 2023-01-17 | 15.57 | $15.72 | 393189 |
| 2023-01-13 | 15.38 | $15.67 | 314252 |
| 2023-01-12 | 15.17 | $15.47 | 205816 |
| 2023-01-11 | 14.96 | $15.19 | 128840 |
| 2023-01-10 | 14.78 | $15.05 | 133608 |
| 2023-01-09 | 14.60 | $14.86 | 111006 |
| 2023-01-06 | 14.44 | $14.93 | 166637 |
| 2023-01-05 | 14.22 | $14.45 | 142759 |
| 2023-01-04 | 14.10 | $14.40 | 168347 |
| 2023-01-03 | 13.96 | $14.37 | 204688 |
| 2022-12-30 | 13.79 | $14.35 | 189924 |
| 2022-12-29 | 13.60 | $13.92 | 156916 |
| 2022-12-28 | 13.49 | $13.54 | 166222 |
| 2022-12-27 | 13.49 | $13.72 | 238161 |
| 2022-12-23 | 13.42 | $14.00 | 182310 |
| 2022-12-22 | 13.25 | $14.21 | 358562 |
| 2022-12-21 | 12.98 | $13.73 | 252856 |
| 2022-12-20 | 12.81 | $13.42 | 280282 |
| 2022-12-19 | 12.70 | $12.74 | 188939 |
| 2022-12-16 | 12.79 | $12.70 | 1.7M |
| 2022-12-15 | 12.92 | $12.67 | 192297 |
| 2022-12-14 | 13.08 | $12.88 | 228539 |
| 2022-12-13 | 13.22 | $12.81 | 239982 |
| 2022-12-12 | 13.41 | $12.71 | 201052 |
| 2022-12-09 | 13.68 | $12.91 | 131718 |
| 2022-12-08 | 13.94 | $13.15 | 167354 |
| 2022-12-07 | 14.18 | $13.40 | 173500 |
| 2022-12-06 | 14.39 | $13.82 | 288737 |
| 2022-12-05 | 14.50 | $13.96 | 183015 |
| 2022-12-02 | 14.58 | $14.38 | 103105 |
| 2022-12-01 | 14.55 | $14.30 | 151450 |
| 2022-11-30 | 14.51 | $14.23 | 294950 |
| 2022-11-29 | 14.49 | $13.90 | 120781 |
| 2022-11-28 | 14.55 | $13.99 | 263215 |
| 2022-11-25 | 14.58 | $13.93 | 78429 |
| 2022-11-23 | 14.63 | $14.23 | 192105 |
| 2022-11-22 | 14.58 | $14.09 | 179960 |
| 2022-11-21 | 14.54 | $13.86 | 164517 |
| 2022-11-18 | 14.56 | $14.20 | 214668 |
| 2022-11-17 | 14.46 | $14.24 | 157198 |
| 2022-11-16 | 14.30 | $14.01 | 212646 |
| 2022-11-15 | 14.17 | $14.32 | 358427 |
| 2022-11-14 | 13.90 | $14.06 | 238082 |
| 2022-11-11 | 13.63 | $14.08 | 379836 |
| 2022-11-10 | 13.29 | $13.72 | 299355 |
| 2022-11-09 | 12.97 | $13.09 | 302604 |
| 2022-11-08 | 12.77 | $13.43 | 409141 |
| 2022-11-07 | 12.40 | $13.66 | 462861 |
| 2022-11-04 | 11.88 | $13.38 | 520628 |
| 2022-11-03 | 11.33 | $10.83 | 372904 |
| 2022-11-02 | 11.46 | $11.35 | 275041 |
| 2022-11-01 | 11.45 | $11.53 | 156459 |
| 2022-10-31 | 11.38 | $11.41 | 216429 |
| 2022-10-28 | 11.33 | $11.52 | 196265 |
| 2022-10-27 | 11.23 | $11.14 | 157419 |
| 2022-10-26 | 11.23 | $11.40 | 113925 |
| 2022-10-25 | 11.14 | $11.44 | 94856 |
| 2022-10-24 | 11.03 | $11.13 | 90463 |
| 2022-10-21 | 10.98 | $10.95 | 173620 |
| 2022-10-20 | 10.99 | $10.67 | 171347 |
| 2022-10-19 | 11.08 | $11.06 | 173609 |
| 2022-10-18 | 11.07 | $11.26 | 177740 |
| 2022-10-17 | 10.99 | $11.41 | 210103 |
| 2022-10-14 | 10.85 | $11.11 | 209775 |
| 2022-10-13 | 10.78 | $11.34 | 222857 |
| 2022-10-12 | 10.62 | $10.83 | 126509 |
| 2022-10-11 | 10.59 | $10.79 | 148890 |
| 2022-10-10 | 10.56 | $10.75 | 103046 |
| 2022-10-07 | 10.55 | $10.61 | 101874 |
| 2022-10-06 | 10.59 | $11.01 | 148870 |
| 2022-10-05 | 10.51 | $10.87 | 127569 |
| 2022-10-04 | 10.46 | $11.00 | 157652 |
| 2022-10-03 | 10.37 | $10.56 | 169815 |
| 2022-09-30 | 10.41 | $10.50 | 184868 |
| 2022-09-29 | 10.47 | $10.62 | 163554 |
| 2022-09-28 | 10.52 | $10.85 | 192666 |
| 2022-09-27 | 10.52 | $10.71 | 309059 |
| 2022-09-26 | 10.56 | $10.43 | 205701 |
| 2022-09-23 | 10.72 | $10.49 | 171873 |
| 2022-09-22 | 10.89 | $10.73 | 191957 |
| 2022-09-21 | 11.03 | $10.95 | 181723 |
| 2022-09-20 | 11.14 | $11.28 | 368948 |
| 2022-09-19 | 11.17 | $11.48 | 189346 |
| 2022-09-16 | 11.15 | $11.23 | 320651 |
| 2022-09-15 | 11.21 | $11.39 | 254635 |
| 2022-09-14 | 11.23 | $11.23 | 160904 |
| 2022-09-13 | 11.32 | $11.25 | 161333 |
| 2022-09-12 | 11.42 | $11.60 | 212892 |
| 2022-09-09 | 11.44 | $11.37 | 168527 |
| 2022-09-08 | 11.55 | $11.27 | 246652 |
| 2022-09-07 | 11.71 | $11.34 | 254038 |
| 2022-09-06 | 11.88 | $11.15 | 225658 |
| 2022-09-02 | 12.15 | $11.70 | 204404 |
| 2022-09-01 | 12.31 | $11.77 | 245463 |
| 2022-08-31 | 12.48 | $12.01 | 195646 |
| 2022-08-30 | 12.61 | $11.86 | 163609 |
| 2022-08-29 | 12.81 | $12.08 | 145007 |
| 2022-08-26 | 12.97 | $12.35 | 175403 |
| 2022-08-25 | 13.08 | $12.80 | 374815 |
| 2022-08-24 | 13.06 | $12.44 | 367781 |
| 2022-08-23 | 13.15 | $12.57 | 294351 |
| 2022-08-22 | 13.19 | $12.55 | 292544 |
| 2022-08-19 | 13.25 | $13.29 | 337887 |
| 2022-08-18 | 13.07 | $13.51 | 315061 |
| 2022-08-17 | 12.77 | $12.89 | 291577 |
| 2022-08-16 | 12.59 | $12.72 | 201849 |
| 2022-08-15 | 12.41 | $12.63 | 391849 |
| 2022-08-12 | 12.21 | $12.50 | 262884 |
| 2022-08-11 | 12.01 | $12.18 | 227154 |
| 2022-08-10 | 11.85 | $12.43 | 329020 |
| 2022-08-09 | 11.57 | $11.79 | 212262 |
| 2022-08-08 | 11.43 | $11.89 | 162805 |
| 2022-08-05 | 11.22 | $11.64 | 267987 |
| 2022-08-04 | 11.04 | $12.09 | 761321 |
| 2022-08-03 | 10.68 | $10.52 | 604379 |
| 2022-08-02 | 10.74 | $10.19 | 396319 |
| 2022-08-01 | 10.91 | $10.66 | 249066 |
| 2022-07-29 | 10.97 | $10.75 | 331940 |
| 2022-07-28 | 11.01 | $10.96 | 194386 |
| 2022-07-27 | 10.99 | $10.97 | 230146 |
| 2022-07-26 | 10.96 | $10.65 | 184223 |
| 2022-07-25 | 11.03 | $10.78 | 150591 |
| 2022-07-22 | 11.06 | $10.79 | 211241 |
| 2022-07-21 | 11.09 | $11.15 | 165217 |
| 2022-07-20 | 11.01 | $11.24 | 159152 |
| 2022-07-19 | 10.89 | $11.24 | 205069 |
| 2022-07-18 | 10.73 | $10.96 | 186600 |
| 2022-07-15 | 10.63 | $10.81 | 445883 |
| 2022-07-14 | 10.54 | $10.55 | 158453 |
| 2022-07-13 | 10.53 | $10.57 | 189182 |
| 2022-07-12 | 10.50 | $10.57 | 179825 |
| 2022-07-11 | 10.46 | $10.53 | 162368 |
| 2022-07-08 | 10.43 | $10.61 | 168256 |
| 2022-07-07 | 10.36 | $10.55 | 199029 |
| 2022-07-06 | 10.30 | $10.50 | 244712 |
| 2022-07-05 | 10.24 | $10.66 | 298729 |
| 2022-07-01 | 10.12 | $10.43 | 344470 |
| 2022-06-30 | 10.05 | $10.06 | 461794 |
| 2022-06-29 | 10.09 | $9.90 | 282214 |
| 2022-06-28 | 10.18 | $9.81 | 300433 |
| 2022-06-27 | 10.33 | $10.15 | 679515 |
| 2022-06-24 | 10.40 | $9.97 | 1.7M |
| 2022-06-23 | 10.54 | $10.58 | 376724 |
| 2022-06-22 | 10.52 | $10.69 | 234465 |
| 2022-06-21 | 10.46 | $10.58 | 287088 |
| 2022-06-17 | 10.43 | $10.27 | 591103 |
| 2022-06-16 | 10.48 | $10.10 | 316514 |
| 2022-06-15 | 10.60 | $10.43 | 248102 |
| 2022-06-14 | 10.64 | $10.06 | 223561 |
| 2022-06-13 | 10.81 | $10.06 | 223092 |
| 2022-06-10 | 11.01 | $10.41 | 214814 |
| 2022-06-09 | 11.14 | $10.62 | 231710 |
| 2022-06-08 | 11.23 | $11.06 | 224536 |
| 2022-06-07 | 11.19 | $11.16 | 233554 |
| 2022-06-06 | 11.10 | $11.03 | 319127 |
| 2022-06-03 | 11.04 | $10.87 | 220433 |
| 2022-06-02 | 11.00 | $11.04 | 190123 |
| 2022-06-01 | 10.89 | $10.84 | 232760 |
| 2022-05-31 | 10.83 | $11.00 | 333906 |
| 2022-05-27 | 10.69 | $11.19 | 274469 |
| 2022-05-26 | 10.45 | $10.71 | 280893 |
| 2022-05-25 | 10.32 | $10.40 | 311913 |
| 2022-05-24 | 10.25 | $10.14 | 470976 |
| 2022-05-23 | 10.25 | $10.19 | 426121 |
| 2022-05-20 | 10.24 | $10.51 | 436574 |
| 2022-05-19 | 10.11 | $10.59 | 330706 |
| 2022-05-18 | 9.94 | $10.28 | 446548 |
| 2022-05-17 | 9.83 | $10.44 | 408740 |
| 2022-05-16 | 9.64 | $10.15 | 531557 |
| 2022-05-13 | 9.52 | $10.31 | 473761 |
| 2022-05-12 | 9.32 | $9.93 | 621764 |
| 2022-05-11 | 9.20 | $9.69 | 639133 |
| 2022-05-10 | 9.14 | $9.79 | 508919 |
| 2022-05-09 | 9.05 | $9.42 | 651821 |
| 2022-05-06 | 9.06 | $9.49 | 689415 |
| 2022-05-05 | 9.06 | $9.60 | 1.3M |
| 2022-05-04 | 9.05 | $8.91 | 1.1M |
| 2022-05-03 | 9.26 | $8.55 | 1.2M |
| 2022-05-02 | 9.65 | $9.83 | 274547 |
| 2022-04-29 | 9.72 | $9.51 | 266347 |
| 2022-04-28 | 9.92 | $9.81 | 290526 |
| 2022-04-27 | 10.08 | $9.47 | 262332 |
| 2022-04-26 | 10.39 | $9.69 | 332367 |
| 2022-04-25 | 10.71 | $10.27 | 435746 |
| 2022-04-22 | 10.92 | $10.20 | 359217 |
| 2022-04-21 | 11.20 | $10.71 | 249193 |
| 2022-04-20 | 11.38 | $11.01 | 214085 |
| 2022-04-19 | 11.51 | $11.07 | 273630 |
| 2022-04-18 | 11.66 | $11.05 | 150364 |
| 2022-04-14 | 11.84 | $11.30 | 126018 |
| 2022-04-13 | 11.97 | $11.85 | 124506 |
| 2022-04-12 | 11.97 | $11.62 | 163152 |
| 2022-04-11 | 12.03 | $11.61 | 182585 |
| 2022-04-08 | 12.11 | $11.84 | 185233 |
| 2022-04-07 | 12.12 | $11.95 | 186730 |
| 2022-04-06 | 12.11 | $11.85 | 424210 |
| 2022-04-05 | 12.12 | $12.10 | 203094 |
| 2022-04-04 | 12.04 | $12.25 | 204742 |
| 2022-04-01 | 11.91 | $11.89 | 217395 |
| 2022-03-31 | 11.85 | $11.60 | 287593 |
| 2022-03-30 | 11.87 | $11.75 | 419543 |
| 2022-03-29 | 11.85 | $11.77 | 446523 |
| 2022-03-28 | 11.82 | $11.47 | 334980 |
| 2022-03-25 | 11.87 | $11.37 | 315239 |
| 2022-03-24 | 11.96 | $11.51 | 211117 |
| 2022-03-23 | 12.03 | $11.65 | 168043 |
| 2022-03-22 | 12.06 | $12.05 | 148076 |
| 2022-03-21 | 11.98 | $12.05 | 176638 |
| 2022-03-18 | 11.87 | $12.42 | 463221 |
| 2022-03-17 | 11.63 | $12.49 | 219817 |
| 2022-03-16 | 11.31 | $12.38 | 386628 |
| 2022-03-15 | 10.96 | $11.61 | 256991 |
| 2022-03-14 | 10.78 | $11.49 | 333228 |
| 2022-03-11 | 10.61 | $11.32 | 381647 |
| 2022-03-10 | 10.46 | $11.47 | 449199 |
| 2022-03-09 | 10.25 | $11.33 | 474056 |
| 2022-03-08 | 10.05 | $10.58 | 310170 |
| 2022-03-07 | 10.06 | $10.45 | 234187 |
| 2022-03-04 | 10.14 | $10.46 | 254040 |
| 2022-03-03 | 10.24 | $10.78 | 200149 |
| 2022-03-02 | 10.29 | $11.22 | 198000 |
| 2022-03-01 | 10.22 | $11.01 | 322236 |
| 2022-02-28 | 10.23 | $11.25 | 265527 |
| 2022-02-25 | 10.19 | $11.29 | 190418 |
| 2022-02-24 | 10.16 | $11.05 | 335539 |
| 2022-02-23 | 10.22 | $10.73 | 314698 |
| 2022-02-22 | 10.42 | $10.76 | 326404 |
| 2022-02-18 | 10.68 | $10.89 | 405410 |
| 2022-02-17 | 10.99 | $11.14 | 431984 |
| 2022-02-16 | 11.32 | $11.15 | 321839 |
| 2022-02-15 | 11.74 | $11.94 | 503447 |
| 2022-02-14 | 12.03 | $11.01 | 518192 |
| 2022-02-11 | 12.70 | $11.51 | 1.0M |
| 2022-02-10 | 13.38 | $11.61 | 1.1M |
| 2022-02-09 | 14.20 | $11.39 | 3.2M |
| 2022-02-08 | 15.27 | $15.57 | 489391 |
| 2022-02-07 | 15.27 | $15.82 | 286786 |
| 2022-02-04 | 15.20 | $15.43 | 320390 |
| 2022-02-03 | 15.25 | $15.28 | 272531 |
| 2022-02-02 | 15.36 | $15.82 | 276218 |
| 2022-02-01 | 15.33 | $15.90 | 307769 |
| 2022-01-31 | 15.29 | $16.09 | 238848 |
| 2022-01-28 | 15.18 | $15.66 | 171130 |
| 2022-01-27 | 15.20 | $15.55 | 344144 |
| 2022-01-26 | 15.27 | $15.35 | 250687 |
| 2022-01-25 | 15.43 | $15.82 | 323603 |
| 2022-01-24 | 15.49 | $15.90 | 475950 |
| 2022-01-21 | 15.54 | $15.06 | 426871 |
| 2022-01-20 | 15.89 | $15.40 | 267308 |
| 2022-01-19 | 16.22 | $15.58 | 254554 |
| 2022-01-18 | 16.58 | $15.88 | 254380 |
| 2022-01-14 | 16.92 | $16.26 | 205049 |
| 2022-01-13 | 17.22 | $16.55 | 209702 |
| 2022-01-12 | 17.50 | $17.02 | 204205 |
| 2022-01-11 | 17.69 | $17.67 | 270761 |
| 2022-01-10 | 17.72 | $16.89 | 208899 |
| 2022-01-07 | 18.00 | $17.13 | 256100 |
| 2022-01-06 | 18.27 | $17.57 | 211865 |
| 2022-01-05 | 18.45 | $17.79 | 282561 |
| 2022-01-04 | 18.59 | $18.29 | 213224 |
| 2022-01-03 | 18.60 | $18.49 | 173676 |
| 2021-12-31 | 18.54 | $18.19 | 211784 |
| 2021-12-30 | 18.55 | $18.26 | 140361 |
| 2021-12-29 | 18.53 | $18.11 | 166891 |
| 2021-12-28 | 18.55 | $18.16 | 176912 |
| 2021-12-27 | 18.55 | $18.60 | 140963 |
| 2021-12-23 | 18.39 | $18.34 | 138431 |
| 2021-12-22 | 18.28 | $18.04 | 166742 |
| 2021-12-21 | 18.22 | $17.94 | 221836 |
| 2021-12-20 | 18.17 | $17.23 | 343393 |
| 2021-12-17 | 18.33 | $17.73 | 2.6M |
| 2021-12-16 | 18.35 | $17.81 | 388916 |
| 2021-12-15 | 18.34 | $18.53 | 434326 |
| 2021-12-14 | 18.08 | $18.03 | 344641 |
| 2021-12-13 | 17.91 | $18.02 | 359079 |
| 2021-12-10 | 17.70 | $17.89 | 353942 |
| 2021-12-09 | 17.47 | $18.05 | 335314 |
| 2021-12-08 | 17.12 | $18.44 | 317289 |
| 2021-12-07 | 16.58 | $18.01 | 462308 |
| 2021-12-06 | 16.04 | $17.43 | 652846 |
| 2021-12-03 | 15.57 | $15.59 | 391228 |
| 2021-12-02 | 15.58 | $15.41 | 259919 |
| 2021-12-01 | 15.65 | $14.82 | 277862 |
| 2021-11-30 | 15.93 | $15.31 | 543119 |
| 2021-11-29 | 16.11 | $15.19 | 466284 |
| 2021-11-26 | 16.36 | $15.55 | 199701 |
| 2021-11-24 | 16.55 | $15.96 | 254287 |
| 2021-11-23 | 16.65 | $16.06 | 600692 |
| 2021-11-22 | 16.74 | $16.22 | 457100 |
| 2021-11-19 | 16.79 | $16.49 | 469330 |
| 2021-11-18 | 16.75 | $16.47 | 396060 |
| 2021-11-17 | 16.71 | $16.73 | 353080 |
| 2021-11-16 | 16.57 | $17.10 | 335872 |
| 2021-11-15 | 16.27 | $17.19 | 412689 |
| 2021-11-12 | 15.88 | $17.06 | 348245 |
| 2021-11-11 | 15.44 | $16.70 | 695629 |
| 2021-11-10 | 15.02 | $16.36 | 535494 |
| 2021-11-09 | 14.62 | $15.93 | 622059 |
| 2021-11-08 | 14.28 | $15.83 | 625079 |
| 2021-11-05 | 13.90 | $15.18 | 875911 |
| 2021-11-04 | 13.66 | $15.46 | 1.9M |
| 2021-11-03 | 13.30 | $13.44 | 823616 |
| 2021-11-02 | 13.51 | $13.28 | 753557 |
| 2021-11-01 | 13.85 | $14.36 | 286881 |
| 2021-10-29 | 13.93 | $14.00 | 361906 |
| 2021-10-28 | 14.16 | $14.13 | 567455 |
| 2021-10-27 | 14.42 | $14.14 | 284904 |
| 2021-10-26 | 14.76 | $14.57 | 425084 |
| 2021-10-25 | 15.04 | $14.59 | 322065 |
| 2021-10-22 | 15.40 | $14.83 | 429053 |
| 2021-10-21 | 15.78 | $15.30 | 697058 |
| 2021-10-20 | 16.10 | $15.25 | 556922 |
| 2021-10-19 | 16.51 | $15.40 | 715930 |
| 2021-10-18 | 16.98 | $16.79 | 187263 |
| 2021-10-15 | 17.11 | $17.03 | 244083 |
| 2021-10-14 | 17.21 | $17.11 | 292153 |
| 2021-10-13 | 17.30 | $17.21 | 144096 |
| 2021-10-12 | 17.38 | $17.30 | 140390 |
| 2021-10-11 | 17.46 | $17.31 | 155859 |
| 2021-10-08 | 17.55 | $17.72 | 133803 |
| 2021-10-07 | 17.54 | $17.63 | 117751 |
| 2021-10-06 | 17.56 | $17.41 | 185820 |
| 2021-10-05 | 17.66 | $17.47 | 133729 |
| 2021-10-04 | 17.75 | $17.34 | 136297 |
| 2021-10-01 | 17.92 | $17.99 | 288814 |
| 2021-09-30 | 17.91 | $17.56 | 100021 |
| 2021-09-29 | 18.04 | $17.81 | 180980 |
| 2021-09-28 | 18.12 | $17.77 | 182541 |
| 2021-09-27 | 18.23 | $18.19 | 298875 |
| 2021-09-24 | 18.22 | $17.99 | 173971 |
| 2021-09-23 | 18.28 | $18.36 | 142488 |
| 2021-09-22 | 18.23 | $18.10 | 116097 |
| 2021-09-21 | 18.26 | $17.73 | 259658 |
| 2021-09-20 | 18.40 | $17.60 | 279737 |
| 2021-09-17 | 18.61 | $18.07 | 775084 |
| 2021-09-16 | 18.72 | $17.92 | 485066 |
| 2021-09-15 | 18.89 | $18.67 | 351225 |
| 2021-09-14 | 18.85 | $18.63 | 218633 |
| 2021-09-13 | 18.81 | $18.81 | 274342 |
| 2021-09-10 | 18.70 | $18.60 | 378586 |
| 2021-09-09 | 18.62 | $18.86 | 175199 |
| 2021-09-08 | 18.44 | $18.73 | 166554 |
| 2021-09-07 | 18.25 | $18.40 | 259135 |
| 2021-09-03 | 18.12 | $18.72 | 238155 |
| 2021-09-02 | 17.85 | $18.55 | 388180 |
| 2021-09-01 | 17.59 | $18.28 | 192458 |
| 2021-08-31 | 17.34 | $17.91 | 193419 |
| 2021-08-30 | 17.17 | $17.80 | 159707 |
| 2021-08-27 | 16.99 | $17.74 | 260771 |
| 2021-08-26 | 16.80 | $17.34 | 299819 |
| 2021-08-25 | 16.69 | $17.24 | 154872 |
| 2021-08-24 | 16.60 | $17.24 | 189533 |
| 2021-08-23 | 16.51 | $16.95 | 159267 |
| 2021-08-20 | 16.49 | $16.68 | 234186 |
| 2021-08-19 | 16.56 | $16.13 | 208568 |
| 2021-08-18 | 16.82 | $16.45 | 251081 |
| 2021-08-17 | 17.06 | $16.42 | 274444 |
| 2021-08-16 | 17.36 | $16.76 | 374165 |
| 2021-08-13 | 17.63 | $17.25 | 401352 |
| 2021-08-12 | 17.80 | $17.02 | 267368 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.35
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.12
Average
49.93
Maximum
80.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 75.35 | $21.08 | 4.9M |
| 2026-08-06 | 50.57 | $15.22 | 651023 |
| 2026-08-05 | 52.72 | $15.47 | 511600 |
| 2026-08-04 | 54.11 | $15.63 | 635100 |
| 2026-08-03 | 53.97 | $15.61 | 418635 |
| 2026-07-31 | 53.20 | $15.50 | 420000 |
| 2026-07-30 | 53.20 | $15.50 | 540326 |
| 2026-07-29 | 58.25 | $16.13 | 671119 |
| 2026-07-28 | 57.08 | $15.94 | 584828 |
| 2026-07-27 | 54.54 | $15.54 | 1.0M |
| 2026-07-24 | 51.90 | $15.15 | 676100 |
| 2026-07-23 | 50.71 | $14.98 | 913700 |
| 2026-07-22 | 55.70 | $15.63 | 853600 |
| 2026-07-21 | 61.05 | $16.24 | 800117 |
| 2026-07-20 | 70.30 | $17.12 | 667423 |
| 2026-07-17 | 68.55 | $16.78 | 814937 |
| 2026-07-16 | 75.10 | $17.31 | 693800 |
| 2026-07-15 | 78.32 | $17.55 | 674478 |
| 2026-07-14 | 80.65 | $17.72 | 629406 |
| 2026-07-13 | 80.29 | $17.61 | 636234 |
| 2026-07-10 | 77.30 | $16.79 | 558137 |
| 2026-07-09 | 77.99 | $16.84 | 645200 |
| 2026-07-08 | 75.96 | $16.34 | 572300 |
| 2026-07-07 | 75.66 | $16.27 | 749600 |
| 2026-07-06 | 77.22 | $16.39 | 605200 |
| 2026-07-02 | 74.89 | $15.82 | 653316 |
| 2026-07-01 | 72.54 | $15.32 | 770223 |
| 2026-06-30 | 68.84 | $14.65 | 507511 |
| 2026-06-29 | 68.23 | $14.55 | 1.1M |
| 2026-06-26 | 65.62 | $14.14 | 1.8M |
| 2026-06-25 | 59.27 | $13.32 | 585700 |
| 2026-06-24 | 58.74 | $13.26 | 483200 |
| 2026-06-23 | 57.87 | $13.16 | 453600 |
| 2026-06-22 | 56.38 | $12.99 | 643453 |
| 2026-06-18 | 57.17 | $13.06 | 891100 |
| 2026-06-17 | 54.68 | $12.77 | 662130 |
| 2026-06-16 | 56.62 | $12.95 | 728800 |
| 2026-06-15 | 52.23 | $12.46 | 573032 |
| 2026-06-12 | 51.08 | $12.34 | 491000 |
| 2026-06-11 | 49.64 | $12.19 | 710205 |
| 2026-06-10 | 50.78 | $12.31 | 614837 |
| 2026-06-09 | 48.64 | $12.08 | 608800 |
| 2026-06-08 | 46.52 | $11.86 | 575034 |
| 2026-06-05 | 47.28 | $11.95 | 702000 |
| 2026-06-04 | 46.45 | $11.86 | 568100 |
| 2026-06-03 | 41.93 | $11.39 | 673100 |
| 2026-06-02 | 48.09 | $12.14 | 645248 |
| 2026-06-01 | 52.69 | $12.61 | 929400 |
| 2026-05-29 | 51.85 | $12.52 | 1.1M |
| 2026-05-28 | 51.03 | $12.43 | 745406 |
| 2026-05-27 | 49.66 | $12.28 | 933700 |
| 2026-05-26 | 49.03 | $12.21 | 826296 |
| 2026-05-22 | 49.71 | $12.29 | 1.0M |
| 2026-05-21 | 47.20 | $12.00 | 1.1M |
| 2026-05-20 | 47.12 | $11.99 | 1.2M |
| 2026-05-19 | 41.19 | $11.34 | 647837 |
| 2026-05-18 | 41.46 | $11.38 | 866930 |
| 2026-05-15 | 40.53 | $11.28 | 1.3M |
| 2026-05-14 | 39.34 | $11.15 | 1.4M |
| 2026-05-13 | 41.78 | $11.55 | 1.7M |
| 2026-05-12 | 44.34 | $11.94 | 1.1M |
| 2026-05-11 | 50.35 | $12.74 | 940400 |
| 2026-05-08 | 54.47 | $13.21 | 1.6M |
| 2026-05-07 | 55.85 | $13.36 | 848968 |
| 2026-05-06 | 53.29 | $13.02 | 719647 |
| 2026-05-05 | 61.33 | $13.83 | 1.5M |
| 2026-05-04 | 52.09 | $12.74 | 735300 |
| 2026-05-01 | 55.56 | $13.04 | 716138 |
| 2026-04-30 | 52.77 | $12.76 | 627700 |
| 2026-04-29 | 55.12 | $12.96 | 447100 |
| 2026-04-28 | 58.86 | $13.26 | 521400 |
| 2026-04-27 | 57.95 | $13.16 | 512600 |
| 2026-04-24 | 56.78 | $13.03 | 659242 |
| 2026-04-23 | 52.33 | $12.57 | 895600 |
| 2026-04-22 | 61.19 | $13.25 | 571200 |
| 2026-04-21 | 59.56 | $13.08 | 699422 |
| 2026-04-20 | 59.56 | $13.08 | 693723 |
| 2026-04-17 | 56.36 | $12.75 | 831100 |
| 2026-04-16 | 54.81 | $12.60 | 1.1M |
| 2026-04-15 | 52.69 | $12.40 | 641100 |
| 2026-04-14 | 50.13 | $12.17 | 601500 |
| 2026-04-13 | 48.04 | $11.99 | 643700 |
| 2026-04-10 | 47.92 | $11.98 | 509302 |
| 2026-04-09 | 48.95 | $12.08 | 634832 |
| 2026-04-08 | 51.81 | $12.35 | 612600 |
| 2026-04-07 | 50.18 | $12.19 | 516581 |
| 2026-04-06 | 49.36 | $12.11 | 312510 |
| 2026-04-02 | 49.26 | $12.10 | 447802 |
| 2026-04-01 | 48.20 | $11.99 | 618238 |
| 2026-03-31 | 48.38 | $12.01 | 678900 |
| 2026-03-30 | 49.92 | $12.19 | 674242 |
| 2026-03-27 | 46.78 | $11.84 | 697200 |
| 2026-03-26 | 49.03 | $12.11 | 593840 |
| 2026-03-25 | 50.66 | $12.30 | 913000 |
| 2026-03-24 | 47.34 | $11.92 | 542400 |
| 2026-03-23 | 48.23 | $12.03 | 659285 |
| 2026-03-20 | 44.04 | $11.57 | 1.5M |
| 2026-03-19 | 47.54 | $12.01 | 632700 |
| 2026-03-18 | 46.99 | $11.95 | 658800 |
| 2026-03-17 | 48.59 | $12.15 | 930627 |
| 2026-03-16 | 46.70 | $11.93 | 903200 |
| 2026-03-13 | 50.82 | $12.44 | 1.1M |
| 2026-03-12 | 48.62 | $12.18 | 1.3M |
| 2026-03-11 | 45.51 | $11.83 | 552041 |
| 2026-03-10 | 43.65 | $11.63 | 788600 |
| 2026-03-09 | 46.11 | $11.96 | 750442 |
| 2026-03-06 | 47.82 | $12.18 | 716636 |
| 2026-03-05 | 50.57 | $12.52 | 852054 |
| 2026-03-04 | 44.91 | $11.88 | 685000 |
| 2026-03-03 | 43.46 | $11.73 | 777218 |
| 2026-03-02 | 41.92 | $11.57 | 554545 |
| 2026-02-27 | 42.96 | $11.72 | 890807 |
| 2026-02-26 | 41.86 | $11.60 | 756533 |
| 2026-02-25 | 38.88 | $11.28 | 800418 |
| 2026-02-24 | 36.46 | $11.03 | 595825 |
| 2026-02-23 | 36.17 | $11.00 | 1.3M |
| 2026-02-20 | 39.09 | $11.52 | 774100 |
| 2026-02-19 | 38.91 | $11.50 | 1.1M |
| 2026-02-18 | 37.95 | $11.39 | 925009 |
| 2026-02-17 | 35.41 | $11.10 | 1.1M |
| 2026-02-13 | 36.14 | $11.25 | 1.5M |
| 2026-02-12 | 29.84 | $10.56 | 1.4M |
| 2026-02-11 | 30.59 | $10.74 | 1.4M |
| 2026-02-10 | 35.24 | $11.74 | 842456 |
| 2026-02-09 | 36.51 | $11.98 | 1.3M |
| 2026-02-06 | 37.92 | $12.24 | 2.5M |
| 2026-02-05 | 25.58 | $11.06 | 1.7M |
| 2026-02-04 | 27.66 | $11.53 | 1.3M |
| 2026-02-03 | 26.57 | $11.44 | 1.3M |
| 2026-02-02 | 38.02 | $13.34 | 918006 |
| 2026-01-30 | 37.35 | $13.29 | 769300 |
| 2026-01-29 | 39.04 | $13.50 | 481936 |
| 2026-01-28 | 43.41 | $13.99 | 490018 |
| 2026-01-27 | 45.69 | $14.22 | 838100 |
| 2026-01-26 | 45.45 | $14.20 | 562400 |
| 2026-01-23 | 47.52 | $14.41 | 381574 |
| 2026-01-22 | 55.78 | $15.13 | 944905 |
| 2026-01-21 | 50.69 | $14.68 | 846209 |
| 2026-01-20 | 48.70 | $14.52 | 489141 |
| 2026-01-16 | 49.65 | $14.60 | 418013 |
| 2026-01-15 | 49.53 | $14.59 | 459841 |
| 2026-01-14 | 47.92 | $14.45 | 586200 |
| 2026-01-13 | 53.88 | $14.96 | 518028 |
| 2026-01-12 | 55.42 | $15.08 | 325944 |
| 2026-01-09 | 58.06 | $15.28 | 386300 |
| 2026-01-08 | 58.72 | $15.33 | 504300 |
| 2026-01-07 | 57.43 | $15.19 | 683632 |
| 2026-01-06 | 58.54 | $15.28 | 708432 |
| 2026-01-05 | 51.46 | $14.57 | 679146 |
| 2026-01-02 | 45.34 | $14.08 | 693663 |
| 2025-12-31 | 48.80 | $14.37 | 277900 |
| 2025-12-30 | 48.92 | $14.38 | 244200 |
| 2025-12-29 | 49.51 | $14.43 | 361700 |
| 2025-12-26 | 49.51 | $14.43 | 311120 |
| 2025-12-24 | 52.00 | $14.65 | 195443 |
| 2025-12-23 | 50.38 | $14.50 | 574530 |
| 2025-12-22 | 52.39 | $14.68 | 698018 |
| 2025-12-19 | 50.08 | $14.46 | 1.2M |
| 2025-12-18 | 54.67 | $14.86 | 437755 |
| 2025-12-17 | 53.56 | $14.75 | 387400 |
| 2025-12-16 | 52.24 | $14.62 | 640400 |
| 2025-12-15 | 50.82 | $14.48 | 595526 |
| 2025-12-12 | 51.03 | $14.50 | 688700 |
| 2025-12-11 | 51.52 | $14.55 | 405905 |
| 2025-12-10 | 52.00 | $14.60 | 544500 |
| 2025-12-09 | 52.10 | $14.61 | 573800 |
| 2025-12-08 | 49.54 | $14.31 | 434300 |
| 2025-12-05 | 50.92 | $14.47 | 640600 |
| 2025-12-04 | 54.23 | $14.84 | 728514 |
| 2025-12-03 | 57.29 | $15.16 | 1.4M |
| 2025-12-02 | 44.80 | $13.81 | 456800 |
| 2025-12-01 | 46.03 | $13.94 | 380825 |
| 2025-11-28 | 46.21 | $13.96 | 172306 |
| 2025-11-26 | 46.48 | $13.99 | 539000 |
| 2025-11-25 | 47.17 | $14.07 | 827100 |
| 2025-11-24 | 42.17 | $13.58 | 634939 |
| 2025-11-21 | 42.56 | $13.63 | 639830 |
| 2025-11-20 | 36.03 | $13.05 | 557500 |
| 2025-11-19 | 36.92 | $13.18 | 528103 |
| 2025-11-18 | 39.20 | $13.50 | 471100 |
| 2025-11-17 | 38.52 | $13.44 | 432006 |
| 2025-11-14 | 41.51 | $13.85 | 491432 |
| 2025-11-13 | 44.05 | $14.17 | 524820 |
| 2025-11-12 | 44.61 | $14.24 | 520883 |
| 2025-11-11 | 45.25 | $14.32 | 841320 |
| 2025-11-10 | 46.02 | $14.42 | 601021 |
| 2025-11-07 | 39.76 | $13.78 | 1.2M |
| 2025-11-06 | 40.38 | $13.87 | 866025 |
| 2025-11-05 | 48.72 | $14.90 | 368200 |
| 2025-11-04 | 50.05 | $15.04 | 688300 |
| 2025-11-03 | 50.05 | $15.04 | 556700 |
| 2025-10-31 | 47.75 | $14.79 | 446700 |
| 2025-10-30 | 45.85 | $14.59 | 743235 |
| 2025-10-29 | 38.15 | $13.87 | 428000 |
| 2025-10-28 | 41.16 | $14.26 | 435000 |
| 2025-10-27 | 45.83 | $14.79 | 440809 |
| 2025-10-24 | 47.77 | $14.99 | 369435 |
| 2025-10-23 | 46.37 | $14.86 | 586239 |
| 2025-10-22 | 46.26 | $14.85 | 1.1M |
| 2025-10-21 | 45.65 | $14.79 | 508600 |
| 2025-10-20 | 42.23 | $14.46 | 387425 |
| 2025-10-17 | 39.37 | $14.20 | 475832 |
| 2025-10-16 | 37.57 | $14.04 | 421740 |
| 2025-10-15 | 41.13 | $14.53 | 505227 |
| 2025-10-14 | 39.69 | $14.40 | 741209 |
| 2025-10-13 | 32.16 | $13.78 | 647706 |
| 2025-10-10 | 32.73 | $13.87 | 574300 |
| 2025-10-09 | 41.37 | $15.00 | 629827 |
| 2025-10-08 | 42.60 | $15.13 | 420904 |
| 2025-10-07 | 41.06 | $15.01 | 666300 |
| 2025-10-06 | 44.66 | $15.39 | 592734 |
| 2025-10-03 | 43.16 | $15.27 | 537705 |
| 2025-10-02 | 44.11 | $15.37 | 442900 |
| 2025-10-01 | 44.94 | $15.46 | 528441 |
| 2025-09-30 | 45.03 | $15.47 | 559500 |
| 2025-09-29 | 46.36 | $15.62 | 474247 |
| 2025-09-26 | 51.67 | $16.17 | 494042 |
| 2025-09-25 | 52.29 | $16.23 | 301500 |
| 2025-09-24 | 53.10 | $16.31 | 379100 |
| 2025-09-23 | 51.87 | $16.17 | 353234 |
| 2025-09-22 | 58.10 | $16.77 | 431107 |
| 2025-09-19 | 57.45 | $16.69 | 1.2M |
| 2025-09-18 | 61.28 | $17.03 | 473849 |
| 2025-09-17 | 56.32 | $16.42 | 415900 |
| 2025-09-16 | 54.88 | $16.26 | 458543 |
| 2025-09-15 | 54.17 | $16.18 | 375000 |
| 2025-09-12 | 53.73 | $16.13 | 354345 |
| 2025-09-11 | 55.23 | $16.28 | 417700 |
| 2025-09-10 | 51.26 | $15.82 | 436343 |
| 2025-09-09 | 54.88 | $16.18 | 463925 |
| 2025-09-08 | 55.39 | $16.23 | 409600 |
| 2025-09-05 | 53.05 | $15.95 | 437306 |
| 2025-09-04 | 51.58 | $15.78 | 582233 |
| 2025-09-03 | 45.80 | $15.17 | 1.2M |
| 2025-09-02 | 48.51 | $15.47 | 643737 |
| 2025-08-29 | 50.49 | $15.68 | 1.1M |
| 2025-08-28 | 49.55 | $15.58 | 596600 |
| 2025-08-27 | 49.46 | $15.57 | 331600 |
| 2025-08-26 | 50.50 | $15.69 | 391317 |
| 2025-08-25 | 49.41 | $15.56 | 547303 |
| 2025-08-22 | 49.49 | $15.57 | 565521 |
| 2025-08-21 | 45.32 | $15.07 | 498703 |
| 2025-08-20 | 45.75 | $15.13 | 475900 |
| 2025-08-19 | 43.54 | $14.87 | 543100 |
| 2025-08-18 | 42.42 | $14.74 | 519400 |
| 2025-08-15 | 42.42 | $14.74 | 717500 |
| 2025-08-14 | 43.62 | $14.94 | 508214 |
| 2025-08-13 | 45.83 | $15.30 | 721102 |
| 2025-08-12 | 40.42 | $14.62 | 919200 |
| 2025-08-11 | 39.49 | $14.51 | 1.0M |
| 2025-08-08 | 43.47 | $15.19 | 897300 |
| 2025-08-07 | 50.67 | $16.20 | 537845 |
| 2025-08-06 | 56.68 | $16.88 | 626328 |
| 2025-08-05 | 52.59 | $16.36 | 735000 |
| 2025-08-04 | 60.51 | $17.12 | 473000 |
| 2025-08-01 | 52.78 | $16.25 | 527000 |
| 2025-07-31 | 54.65 | $16.41 | 466538 |
| 2025-07-30 | 52.66 | $16.21 | 355918 |
| 2025-07-29 | 52.56 | $16.20 | 348600 |
| 2025-07-28 | 57.72 | $16.65 | 409629 |
| 2025-07-25 | 57.45 | $16.62 | 372540 |
| 2025-07-24 | 56.50 | $16.51 | 713348 |
| 2025-07-23 | 54.85 | $16.32 | 577359 |
| 2025-07-22 | 49.92 | $15.80 | 556800 |
| 2025-07-21 | 45.33 | $15.38 | 557006 |
| 2025-07-18 | 44.05 | $15.27 | 638900 |
| 2025-07-17 | 46.69 | $15.55 | 409044 |
| 2025-07-16 | 47.56 | $15.64 | 592800 |
| 2025-07-15 | 45.86 | $15.48 | 537000 |
| 2025-07-14 | 46.57 | $15.56 | 701844 |
| 2025-07-11 | 44.51 | $15.36 | 468517 |
| 2025-07-10 | 47.10 | $15.66 | 610600 |
| 2025-07-09 | 51.25 | $16.10 | 762100 |
| 2025-07-08 | 52.15 | $16.19 | 329802 |
| 2025-07-07 | 50.41 | $16.00 | 392564 |
| 2025-07-03 | 55.88 | $16.54 | 248300 |
| 2025-07-02 | 54.13 | $16.34 | 413000 |
| 2025-07-01 | 54.13 | $16.34 | 664757 |
| 2025-06-30 | 52.07 | $16.10 | 466408 |
| 2025-06-27 | 48.80 | $15.74 | 670115 |
| 2025-06-26 | 46.98 | $15.55 | 357204 |
| 2025-06-25 | 46.02 | $15.45 | 363715 |
| 2025-06-24 | 48.52 | $15.75 | 386900 |
| 2025-06-23 | 46.31 | $15.51 | 345106 |
| 2025-06-20 | 43.92 | $15.26 | 925100 |
| 2025-06-18 | 42.56 | $15.12 | 553115 |
| 2025-06-17 | 43.06 | $15.19 | 425614 |
| 2025-06-16 | 42.69 | $15.15 | 458111 |
| 2025-06-13 | 42.26 | $15.10 | 370406 |
| 2025-06-12 | 44.92 | $15.51 | 310423 |
| 2025-06-11 | 47.34 | $15.86 | 358936 |
| 2025-06-10 | 47.41 | $15.87 | 455333 |
| 2025-06-09 | 48.63 | $16.05 | 416900 |
| 2025-06-06 | 48.69 | $16.06 | 490612 |
| 2025-06-05 | 45.46 | $15.60 | 356400 |
| 2025-06-04 | 45.03 | $15.54 | 475311 |
| 2025-06-03 | 45.14 | $15.56 | 870800 |
| 2025-06-02 | 42.41 | $15.16 | 779000 |
| 2025-05-30 | 42.97 | $15.27 | 586731 |
| 2025-05-29 | 44.54 | $15.58 | 383900 |
| 2025-05-28 | 43.07 | $15.35 | 375215 |
| 2025-05-27 | 42.31 | $15.23 | 713600 |
| 2025-05-23 | 40.36 | $14.92 | 442900 |
| 2025-05-22 | 41.84 | $15.26 | 1.1M |
| 2025-05-21 | 41.24 | $15.16 | 977000 |
| 2025-05-20 | 43.22 | $15.63 | 757500 |
| 2025-05-19 | 41.92 | $15.40 | 929300 |
| 2025-05-16 | 41.65 | $15.35 | 677107 |
| 2025-05-15 | 43.05 | $15.71 | 532500 |
| 2025-05-14 | 43.71 | $15.88 | 573000 |
| 2025-05-13 | 45.66 | $16.38 | 1.1M |
| 2025-05-12 | 42.23 | $15.68 | 2.1M |
| 2025-05-09 | 37.86 | $14.86 | 2.0M |
| 2025-05-08 | 40.63 | $15.64 | 3.2M |
| 2025-05-07 | 53.17 | $18.28 | 1.2M |
| 2025-05-06 | 50.19 | $17.74 | 682931 |
| 2025-05-05 | 54.80 | $18.49 | 984127 |
| 2025-05-02 | 57.97 | $18.96 | 526900 |
| 2025-05-01 | 56.70 | $18.71 | 893314 |
| 2025-04-30 | 49.87 | $17.52 | 440300 |
| 2025-04-29 | 51.50 | $17.77 | 473500 |
| 2025-04-28 | 49.04 | $17.38 | 377000 |
| 2025-04-25 | 50.22 | $17.57 | 244005 |
| 2025-04-24 | 48.42 | $17.28 | 268848 |
| 2025-04-23 | 45.93 | $16.89 | 648500 |
| 2025-04-22 | 43.96 | $16.59 | 500000 |
| 2025-04-21 | 38.94 | $15.88 | 447513 |
| 2025-04-17 | 39.84 | $16.07 | 380400 |
| 2025-04-16 | 36.83 | $15.66 | 615900 |
| 2025-04-15 | 36.53 | $15.62 | 372800 |
| 2025-04-14 | 34.05 | $15.28 | 432122 |
| 2025-04-11 | 33.54 | $15.21 | 648840 |
| 2025-04-10 | 33.82 | $15.29 | 846500 |
| 2025-04-09 | 36.30 | $15.97 | 1.3M |
| 2025-04-08 | 26.86 | $14.71 | 972400 |
| 2025-04-07 | 28.76 | $15.30 | 1.1M |
| 2025-04-04 | 29.60 | $15.55 | 851700 |
| 2025-04-03 | 32.44 | $16.34 | 840413 |
| 2025-04-02 | 40.10 | $17.99 | 664619 |
| 2025-04-01 | 40.15 | $18.00 | 391808 |
| 2025-03-31 | 38.89 | $17.84 | 1.1M |
| 2025-03-28 | 39.28 | $17.92 | 309900 |
| 2025-03-27 | 43.23 | $18.68 | 301300 |
| 2025-03-26 | 43.62 | $18.75 | 361600 |
| 2025-03-25 | 47.02 | $19.35 | 430028 |
| 2025-03-24 | 46.35 | $19.25 | 374200 |
| 2025-03-21 | 41.72 | $18.58 | 736900 |
| 2025-03-20 | 39.34 | $18.26 | 248445 |
| 2025-03-19 | 38.60 | $18.16 | 351421 |
| 2025-03-18 | 34.88 | $17.67 | 398630 |
| 2025-03-17 | 36.73 | $18.10 | 391600 |
| 2025-03-14 | 34.10 | $17.76 | 617500 |
| 2025-03-13 | 29.43 | $17.19 | 371747 |
| 2025-03-12 | 30.00 | $17.35 | 906723 |
| 2025-03-11 | 30.07 | $17.37 | 542300 |
| 2025-03-10 | 27.13 | $17.00 | 624849 |
| 2025-03-07 | 31.59 | $18.31 | 408000 |
| 2025-03-06 | 32.61 | $18.57 | 573680 |
| 2025-03-05 | 32.76 | $18.61 | 555000 |
| 2025-03-04 | 33.17 | $18.72 | 657105 |
| 2025-03-03 | 33.64 | $18.85 | 622000 |
| 2025-02-28 | 36.39 | $19.58 | 542300 |
| 2025-02-27 | 34.43 | $19.30 | 291125 |
| 2025-02-26 | 35.50 | $19.59 | 502317 |
| 2025-02-25 | 36.66 | $19.90 | 825800 |
| 2025-02-24 | 36.35 | $19.85 | 374842 |
| 2025-02-21 | 37.27 | $20.11 | 475800 |
| 2025-02-20 | 40.85 | $21.05 | 554000 |
| 2025-02-19 | 48.07 | $22.60 | 701524 |
| 2025-02-18 | 49.74 | $22.91 | 610500 |
| 2025-02-14 | 48.25 | $22.64 | 615900 |
| 2025-02-13 | 50.57 | $23.08 | 429239 |
| 2025-02-12 | 49.94 | $22.96 | 557900 |
| 2025-02-11 | 51.06 | $23.18 | 617800 |
| 2025-02-10 | 50.44 | $23.05 | 996067 |
| 2025-02-07 | 55.91 | $24.10 | 1.7M |
| 2025-02-06 | 62.48 | $25.17 | 701503 |
| 2025-02-05 | 61.80 | $25.00 | 537259 |
| 2025-02-04 | 60.89 | $24.77 | 362200 |
| 2025-02-03 | 56.36 | $23.71 | 791801 |
| 2025-01-31 | 56.13 | $23.66 | 477100 |
| 2025-01-30 | 60.84 | $24.44 | 523700 |
| 2025-01-29 | 57.40 | $23.65 | 506992 |
| 2025-01-28 | 58.45 | $23.82 | 1.1M |
| 2025-01-27 | 57.32 | $23.56 | 804762 |
| 2025-01-24 | 46.88 | $21.59 | 369215 |
| 2025-01-23 | 48.78 | $21.92 | 354300 |
| 2025-01-22 | 49.94 | $22.12 | 370102 |
| 2025-01-21 | 54.51 | $22.86 | 284571 |
| 2025-01-17 | 52.51 | $22.50 | 295147 |
| 2025-01-16 | 50.96 | $22.23 | 383500 |
| 2025-01-15 | 49.70 | $22.01 | 423422 |
| 2025-01-14 | 46.22 | $21.43 | 195600 |
| 2025-01-13 | 46.38 | $21.46 | 286700 |
| 2025-01-10 | 45.73 | $21.35 | 378300 |
| 2025-01-08 | 50.44 | $22.25 | 325844 |
| 2025-01-07 | 50.88 | $22.33 | 432300 |
| 2025-01-06 | 54.04 | $22.89 | 336401 |
| 2025-01-03 | 58.06 | $23.55 | 377405 |
| 2025-01-02 | 57.19 | $23.36 | 303028 |
| 2024-12-31 | 55.86 | $23.07 | 975400 |
| 2024-12-30 | 58.30 | $23.48 | 299700 |
| 2024-12-27 | 60.56 | $23.85 | 473300 |
| 2024-12-26 | 66.17 | $24.70 | 837400 |
| 2024-12-24 | 61.14 | $23.45 | 530800 |
| 2024-12-23 | 50.02 | $21.48 | 318300 |
| 2024-12-20 | 49.74 | $21.44 | 1.8M |
| 2024-12-19 | 48.80 | $21.30 | 321504 |
| 2024-12-18 | 47.94 | $21.17 | 419800 |
| 2024-12-17 | 55.30 | $22.25 | 228400 |
| 2024-12-16 | 55.90 | $22.33 | 239244 |
| 2024-12-13 | 54.60 | $22.11 | 413600 |
| 2024-12-12 | 52.75 | $21.80 | 208428 |
| 2024-12-11 | 53.55 | $21.92 | 269124 |
| 2024-12-10 | 52.93 | $21.81 | 253200 |
| 2024-12-09 | 53.11 | $21.84 | 371549 |
| 2024-12-06 | 54.94 | $22.14 | 327922 |
| 2024-12-05 | 55.24 | $22.19 | 365929 |
| 2024-12-04 | 56.84 | $22.46 | 335839 |
| 2024-12-03 | 55.94 | $22.26 | 523700 |
| 2024-12-02 | 61.27 | $23.14 | 599724 |
| 2024-11-29 | 59.78 | $22.78 | 201000 |
| 2024-11-27 | 59.78 | $22.78 | 299700 |
| 2024-11-26 | 59.84 | $22.79 | 296400 |
| 2024-11-25 | 58.90 | $22.54 | 592154 |
| 2024-11-22 | 60.91 | $22.91 | 395700 |
| 2024-11-21 | 59.34 | $22.47 | 466507 |
| 2024-11-20 | 56.64 | $21.75 | 561253 |
| 2024-11-19 | 54.15 | $21.13 | 387900 |
| 2024-11-18 | 51.73 | $20.56 | 263549 |
| 2024-11-15 | 50.65 | $20.31 | 553614 |
| 2024-11-14 | 52.96 | $20.82 | 458508 |
| 2024-11-13 | 56.40 | $21.54 | 438770 |
| 2024-11-12 | 58.67 | $21.99 | 497455 |
| 2024-11-11 | 66.78 | $23.42 | 568994 |
| 2024-11-08 | 63.71 | $22.50 | 604600 |
| 2024-11-07 | 62.94 | $22.28 | 634140 |
| 2024-11-06 | 66.44 | $22.85 | 810749 |
| 2024-11-05 | 60.89 | $21.32 | 3.1M |
| 2024-11-04 | 55.81 | $20.20 | 492934 |
| 2024-11-01 | 54.36 | $19.91 | 590640 |
| 2024-10-31 | 61.61 | $21.00 | 563100 |
| 2024-10-30 | 64.86 | $21.43 | 723159 |
| 2024-10-29 | 52.99 | $19.26 | 222800 |
| 2024-10-28 | 49.79 | $18.83 | 213500 |
| 2024-10-25 | 47.76 | $18.57 | 214738 |
| 2024-10-24 | 45.49 | $18.29 | 208535 |
| 2024-10-23 | 45.97 | $18.36 | 210000 |
| 2024-10-22 | 47.65 | $18.61 | 236700 |
| 2024-10-21 | 49.65 | $18.90 | 233542 |
| 2024-10-18 | 51.78 | $19.20 | 206100 |
| 2024-10-17 | 52.00 | $19.23 | 286101 |
| 2024-10-16 | 53.38 | $19.43 | 214937 |
| 2024-10-15 | 54.56 | $19.60 | 215835 |
| 2024-10-14 | 51.90 | $19.15 | 176542 |
| 2024-10-11 | 53.42 | $19.38 | 242000 |
| 2024-10-10 | 49.96 | $18.81 | 335001 |
| 2024-10-09 | 48.76 | $18.62 | 196700 |
| 2024-10-08 | 48.26 | $18.54 | 183500 |
| 2024-10-07 | 49.29 | $18.72 | 217500 |
| 2024-10-04 | 51.66 | $19.13 | 243126 |
| 2024-10-03 | 49.04 | $18.67 | 227629 |
| 2024-10-02 | 53.85 | $19.47 | 556900 |
| 2024-10-01 | 49.95 | $18.80 | 308122 |
| 2024-09-30 | 52.00 | $19.13 | 481106 |
| 2024-09-27 | 51.25 | $19.00 | 415905 |
| 2024-09-26 | 49.16 | $18.64 | 869390 |
| 2024-09-25 | 56.31 | $19.76 | 1.2M |
| 2024-09-24 | 56.38 | $19.77 | 246007 |
| 2024-09-23 | 55.33 | $19.57 | 209700 |
| 2024-09-20 | 57.90 | $19.96 | 969122 |
| 2024-09-19 | 59.32 | $20.17 | 346818 |
| 2024-09-18 | 58.11 | $19.91 | 350625 |
| 2024-09-17 | 57.33 | $19.74 | 323716 |
| 2024-09-16 | 55.71 | $19.39 | 268023 |
| 2024-09-13 | 54.73 | $19.18 | 366539 |
| 2024-09-12 | 53.48 | $18.91 | 235543 |
| 2024-09-11 | 52.31 | $18.66 | 235300 |
| 2024-09-10 | 51.29 | $18.44 | 497153 |
| 2024-09-09 | 59.92 | $20.00 | 814602 |
| 2024-09-06 | 53.27 | $18.61 | 327200 |
| 2024-09-05 | 56.61 | $19.13 | 315800 |
| 2024-09-04 | 55.69 | $18.95 | 259500 |
| 2024-09-03 | 53.63 | $18.55 | 298500 |
| 2024-08-30 | 57.17 | $19.11 | 459800 |
| 2024-08-29 | 56.63 | $19.00 | 274506 |
| 2024-08-28 | 56.11 | $18.89 | 271123 |
| 2024-08-27 | 60.83 | $19.64 | 768514 |
| 2024-08-26 | 56.11 | $18.63 | 327000 |
| 2024-08-23 | 52.50 | $17.96 | 235318 |
| 2024-08-22 | 47.14 | $17.09 | 323900 |
| 2024-08-21 | 49.33 | $17.45 | 254200 |
| 2024-08-20 | 48.25 | $17.28 | 360000 |
| 2024-08-19 | 48.95 | $17.40 | 601633 |
| 2024-08-16 | 46.82 | $17.05 | 345800 |
| 2024-08-15 | 49.34 | $17.50 | 576300 |
| 2024-08-14 | 46.35 | $17.01 | 542103 |
| 2024-08-13 | 45.04 | $16.80 | 476731 |
| 2024-08-12 | 46.64 | $17.11 | 629000 |
| 2024-08-09 | 46.41 | $17.07 | 989248 |
| 2024-08-08 | 55.02 | $18.57 | 738556 |
| 2024-08-07 | 53.88 | $18.36 | 512200 |
| 2024-08-06 | 56.94 | $18.83 | 533248 |
| 2024-08-05 | 49.52 | $17.55 | 634000 |
| 2024-08-02 | 58.24 | $18.72 | 359125 |
| 2024-08-01 | 61.40 | $19.08 | 918100 |
| 2024-07-31 | 59.18 | $18.70 | 353000 |
| 2024-07-30 | 59.12 | $18.69 | 289630 |
| 2024-07-29 | 59.36 | $18.72 | 185100 |
| 2024-07-26 | 60.71 | $18.89 | 311209 |
| 2024-07-25 | 57.82 | $18.35 | 280133 |
| 2024-07-24 | 58.58 | $18.45 | 332700 |
| 2024-07-23 | 62.22 | $18.92 | 429000 |
| 2024-07-22 | 65.77 | $19.35 | 579708 |
| 2024-07-19 | 61.66 | $18.50 | 550452 |
| 2024-07-18 | 60.76 | $18.33 | 341729 |
| 2024-07-17 | 58.71 | $17.95 | 593691 |
| 2024-07-16 | 61.44 | $18.29 | 451317 |
| 2024-07-15 | 53.91 | $17.03 | 345501 |
| 2024-07-12 | 45.94 | $16.03 | 332072 |
| 2024-07-11 | 45.13 | $15.94 | 403054 |
| 2024-07-10 | 40.11 | $15.41 | 319226 |
| 2024-07-09 | 44.49 | $16.01 | 348662 |
| 2024-07-08 | 46.75 | $16.29 | 175396 |
| 2024-07-05 | 44.85 | $16.09 | 174168 |
| 2024-07-03 | 46.76 | $16.33 | 123398 |
| 2024-07-02 | 44.12 | $16.05 | 281057 |
| 2024-07-01 | 43.36 | $15.97 | 363935 |
| 2024-06-28 | 48.19 | $16.59 | 960539 |
| 2024-06-27 | 34.16 | $15.34 | 283023 |
| 2024-06-26 | 35.32 | $15.50 | 466700 |
| 2024-06-25 | 36.65 | $15.68 | 265600 |
| 2024-06-24 | 37.17 | $15.75 | 402135 |
| 2024-06-21 | 38.28 | $15.90 | 916624 |
| 2024-06-20 | 38.86 | $15.98 | 424748 |
| 2024-06-18 | 40.55 | $16.21 | 606987 |
| 2024-06-17 | 33.10 | $15.59 | 198940 |
| 2024-06-14 | 36.08 | $16.02 | 425335 |
| 2024-06-13 | 36.96 | $16.14 | 435920 |
| 2024-06-12 | 42.66 | $16.83 | 345909 |
| 2024-06-11 | 41.92 | $16.77 | 585613 |
| 2024-06-10 | 43.43 | $16.94 | 493125 |
| 2024-06-07 | 43.69 | $16.97 | 208538 |
| 2024-06-06 | 46.74 | $17.31 | 121621 |
| 2024-06-05 | 47.48 | $17.39 | 203824 |
| 2024-06-04 | 44.67 | $17.12 | 236747 |
| 2024-06-03 | 43.93 | $17.05 | 396727 |
| 2024-05-31 | 48.90 | $17.61 | 375839 |
| 2024-05-30 | 49.28 | $17.65 | 271766 |
| 2024-05-29 | 53.40 | $18.07 | 221298 |
| 2024-05-28 | 55.83 | $18.30 | 328234 |
| 2024-05-24 | 57.34 | $18.44 | 284740 |
| 2024-05-23 | 57.34 | $18.44 | 256925 |
| 2024-05-22 | 57.44 | $18.45 | 326525 |
| 2024-05-21 | 57.16 | $18.41 | 211130 |
| 2024-05-20 | 56.18 | $18.27 | 270310 |
| 2024-05-17 | 55.01 | $18.10 | 267774 |
| 2024-05-16 | 55.93 | $18.21 | 325281 |
| 2024-05-15 | 52.26 | $17.68 | 390187 |
| 2024-05-14 | 51.82 | $17.62 | 453730 |
| 2024-05-13 | 54.40 | $17.95 | 490410 |
| 2024-05-10 | 58.76 | $18.47 | 433394 |
| 2024-05-09 | 62.81 | $18.91 | 1.2M |
| 2024-05-08 | 61.96 | $18.76 | 584458 |
| 2024-05-07 | 68.61 | $19.43 | 448075 |
| 2024-05-06 | 66.36 | $18.99 | 381040 |
| 2024-05-03 | 65.88 | $18.90 | 434937 |
| 2024-05-02 | 65.04 | $18.74 | 1.1M |
| 2024-05-01 | 60.12 | $17.89 | 359995 |
| 2024-04-30 | 62.08 | $18.09 | 1.1M |
| 2024-04-29 | 54.66 | $17.03 | 425742 |
| 2024-04-26 | 57.48 | $17.31 | 371576 |
| 2024-04-25 | 54.62 | $16.95 | 222324 |
| 2024-04-24 | 62.37 | $17.65 | 288545 |
| 2024-04-23 | 59.23 | $17.25 | 224363 |
| 2024-04-22 | 57.63 | $17.06 | 187326 |
| 2024-04-19 | 55.36 | $16.80 | 351143 |
| 2024-04-18 | 49.41 | $16.20 | 346670 |
| 2024-04-17 | 52.05 | $16.44 | 395373 |
| 2024-04-16 | 58.05 | $16.93 | 233357 |
| 2024-04-15 | 60.49 | $17.11 | 331939 |
| 2024-04-12 | 62.14 | $17.23 | 233834 |
| 2024-04-11 | 65.10 | $17.44 | 229197 |
| 2024-04-10 | 64.56 | $17.37 | 284594 |
| 2024-04-09 | 65.38 | $17.43 | 479115 |
| 2024-04-08 | 66.98 | $17.55 | 359567 |
| 2024-04-05 | 63.82 | $17.10 | 301872 |
| 2024-04-04 | 62.61 | $16.94 | 207708 |
| 2024-04-03 | 63.36 | $17.00 | 203083 |
| 2024-04-02 | 63.29 | $16.99 | 519291 |
| 2024-04-01 | 68.66 | $17.42 | 348958 |
| 2024-03-28 | 71.89 | $17.66 | 270333 |
| 2024-03-27 | 70.16 | $17.35 | 419297 |
| 2024-03-26 | 67.48 | $16.91 | 230584 |
| 2024-03-25 | 68.41 | $16.98 | 257485 |
| 2024-03-22 | 67.74 | $16.87 | 178532 |
| 2024-03-21 | 67.87 | $16.88 | 539519 |
| 2024-03-20 | 70.68 | $17.11 | 486453 |
| 2024-03-19 | 73.70 | $17.35 | 647247 |
| 2024-03-18 | 68.27 | $16.34 | 571656 |
| 2024-03-15 | 70.04 | $16.47 | 738680 |
| 2024-03-14 | 63.13 | $15.48 | 217956 |
| 2024-03-13 | 63.41 | $15.50 | 180861 |
| 2024-03-12 | 61.55 | $15.27 | 207686 |
| 2024-03-11 | 63.14 | $15.39 | 155391 |
| 2024-03-08 | 60.98 | $15.12 | 201656 |
| 2024-03-07 | 62.93 | $15.27 | 349544 |
| 2024-03-06 | 58.84 | $14.78 | 200983 |
| 2024-03-05 | 57.66 | $14.65 | 232778 |
| 2024-03-04 | 58.77 | $14.74 | 196670 |
| 2024-03-01 | 59.25 | $14.78 | 227877 |
| 2024-02-29 | 58.03 | $14.63 | 437736 |
| 2024-02-28 | 57.38 | $14.55 | 518947 |
| 2024-02-27 | 59.56 | $14.75 | 490383 |
| 2024-02-26 | 64.69 | $15.19 | 306315 |
| 2024-02-23 | 62.68 | $14.90 | 241158 |
| 2024-02-22 | 68.57 | $15.36 | 408333 |
| 2024-02-21 | 70.07 | $15.47 | 507901 |
| 2024-02-20 | 70.74 | $15.52 | 290154 |
| 2024-02-16 | 71.12 | $15.55 | 295396 |
| 2024-02-15 | 70.30 | $15.39 | 453162 |
| 2024-02-14 | 68.72 | $15.09 | 605447 |
| 2024-02-13 | 68.29 | $15.01 | 435914 |
| 2024-02-12 | 69.88 | $15.15 | 868352 |
| 2024-02-09 | 72.28 | $15.36 | 1.2M |
| 2024-02-08 | 69.06 | $14.69 | 1.2M |
| 2024-02-07 | 56.23 | $12.91 | 439159 |
| 2024-02-06 | 55.44 | $12.83 | 360213 |
| 2024-02-05 | 51.05 | $12.41 | 216003 |
| 2024-02-02 | 54.19 | $12.67 | 225561 |
| 2024-02-01 | 56.88 | $12.88 | 487481 |
| 2024-01-31 | 54.75 | $12.67 | 209912 |
| 2024-01-30 | 57.86 | $12.91 | 228057 |
| 2024-01-29 | 58.92 | $12.99 | 279128 |
| 2024-01-26 | 59.44 | $13.03 | 200372 |
| 2024-01-25 | 56.54 | $12.71 | 242036 |
| 2024-01-24 | 58.91 | $12.90 | 559751 |
| 2024-01-23 | 44.28 | $11.65 | 556390 |
| 2024-01-22 | 44.65 | $11.68 | 357515 |
| 2024-01-19 | 46.08 | $11.80 | 284353 |
| 2024-01-18 | 50.30 | $12.13 | 196670 |
| 2024-01-17 | 50.56 | $12.15 | 288606 |
| 2024-01-16 | 50.06 | $12.11 | 619468 |
| 2024-01-12 | 44.87 | $11.72 | 163101 |
| 2024-01-11 | 44.44 | $11.69 | 444275 |
| 2024-01-10 | 45.66 | $11.80 | 559024 |
| 2024-01-09 | 44.88 | $11.74 | 484983 |
| 2024-01-08 | 44.24 | $11.69 | 738079 |
| 2024-01-05 | 50.56 | $12.26 | 314972 |
| 2024-01-04 | 53.22 | $12.47 | 205905 |
| 2024-01-03 | 52.99 | $12.45 | 445443 |
| 2024-01-02 | 57.71 | $12.81 | 319311 |
| 2023-12-29 | 57.85 | $12.82 | 321807 |
| 2023-12-28 | 62.91 | $13.18 | 248404 |
| 2023-12-27 | 66.12 | $13.39 | 334418 |
| 2023-12-26 | 62.87 | $13.01 | 201816 |
| 2023-12-22 | 63.48 | $13.05 | 219020 |
| 2023-12-21 | 62.35 | $12.92 | 364371 |
| 2023-12-20 | 60.75 | $12.74 | 579125 |
| 2023-12-19 | 66.56 | $13.13 | 375390 |
| 2023-12-18 | 64.40 | $12.87 | 442590 |
| 2023-12-15 | 65.64 | $12.95 | 1.6M |
| 2023-12-14 | 66.24 | $12.99 | 531321 |
| 2023-12-13 | 65.87 | $12.94 | 269504 |
| 2023-12-12 | 65.65 | $12.91 | 322283 |
| 2023-12-11 | 67.41 | $13.04 | 282295 |
| 2023-12-08 | 67.15 | $13.00 | 806775 |
| 2023-12-07 | 63.84 | $12.51 | 215773 |
| 2023-12-06 | 64.47 | $12.56 | 354299 |
| 2023-12-05 | 66.47 | $12.72 | 376402 |
| 2023-12-04 | 65.12 | $12.51 | 363224 |
| 2023-12-01 | 66.32 | $12.61 | 328372 |
| 2023-11-30 | 65.60 | $12.49 | 1.1M |
| 2023-11-29 | 58.42 | $11.48 | 177020 |
| 2023-11-28 | 55.55 | $11.15 | 163230 |
| 2023-11-27 | 58.34 | $11.39 | 439644 |
| 2023-11-24 | 59.16 | $11.46 | 102057 |
| 2023-11-22 | 56.85 | $11.18 | 157447 |
| 2023-11-21 | 54.76 | $10.94 | 376083 |
| 2023-11-20 | 56.27 | $11.08 | 162131 |
| 2023-11-17 | 55.01 | $10.93 | 236205 |
| 2023-11-16 | 57.97 | $11.21 | 317985 |
| 2023-11-15 | 61.93 | $11.56 | 464656 |
| 2023-11-14 | 60.54 | $11.37 | 343839 |
| 2023-11-13 | 54.94 | $10.69 | 240872 |
| 2023-11-10 | 59.68 | $11.09 | 344936 |
| 2023-11-09 | 57.23 | $10.81 | 708176 |
| 2023-11-08 | 56.42 | $10.72 | 483065 |
| 2023-11-07 | 59.01 | $10.94 | 488926 |
| 2023-11-06 | 58.84 | $10.92 | 508106 |
| 2023-11-03 | 59.86 | $11.01 | 538965 |
| 2023-11-02 | 61.78 | $11.18 | 1.5M |
| 2023-11-01 | 67.59 | $11.66 | 735445 |
| 2023-10-31 | 65.33 | $11.31 | 1.8M |
| 2023-10-30 | 56.01 | $10.19 | 267082 |
| 2023-10-27 | 54.24 | $10.02 | 297948 |
| 2023-10-26 | 55.62 | $10.13 | 278086 |
| 2023-10-25 | 55.42 | $10.11 | 283350 |
| 2023-10-24 | 59.01 | $10.40 | 230133 |
| 2023-10-23 | 57.57 | $10.24 | 415338 |
| 2023-10-20 | 59.55 | $10.40 | 426244 |
| 2023-10-19 | 63.59 | $10.71 | 418428 |
| 2023-10-18 | 62.74 | $10.60 | 391953 |
| 2023-10-17 | 68.71 | $11.03 | 793080 |
| 2023-10-16 | 64.36 | $10.45 | 921894 |
| 2023-10-13 | 52.48 | $9.35 | 337366 |
| 2023-10-12 | 49.12 | $9.12 | 193096 |
| 2023-10-11 | 52.01 | $9.31 | 225206 |
| 2023-10-10 | 51.37 | $9.27 | 438771 |
| 2023-10-09 | 52.18 | $9.32 | 629416 |
| 2023-10-06 | 47.11 | $8.97 | 391062 |
| 2023-10-05 | 42.84 | $8.71 | 440068 |
| 2023-10-04 | 48.74 | $9.12 | 335598 |
| 2023-10-03 | 44.29 | $8.87 | 272304 |
| 2023-10-02 | 43.92 | $8.85 | 309715 |
| 2023-09-29 | 45.65 | $8.97 | 632680 |
| 2023-09-28 | 45.94 | $8.99 | 417215 |
| 2023-09-27 | 42.88 | $8.81 | 305812 |
| 2023-09-26 | 45.46 | $9.00 | 562679 |
| 2023-09-25 | 45.29 | $8.99 | 236917 |
| 2023-09-22 | 44.17 | $8.92 | 446262 |
| 2023-09-21 | 43.06 | $8.85 | 735321 |
| 2023-09-20 | 44.13 | $8.94 | 407812 |
| 2023-09-19 | 43.39 | $8.89 | 160397 |
| 2023-09-18 | 43.72 | $8.92 | 399322 |
| 2023-09-15 | 44.26 | $8.97 | 581417 |
| 2023-09-14 | 47.81 | $9.29 | 169427 |
| 2023-09-13 | 46.01 | $9.15 | 304209 |
| 2023-09-12 | 44.71 | $9.05 | 230528 |
| 2023-09-11 | 48.71 | $9.41 | 228308 |
| 2023-09-08 | 48.34 | $9.38 | 199537 |
| 2023-09-07 | 49.12 | $9.45 | 391313 |
| 2023-09-06 | 50.10 | $9.54 | 295417 |
| 2023-09-05 | 50.85 | $9.61 | 246433 |
| 2023-09-01 | 54.27 | $9.92 | 189038 |
| 2023-08-31 | 54.08 | $9.90 | 363464 |
| 2023-08-30 | 56.41 | $10.11 | 383599 |
| 2023-08-29 | 53.90 | $9.83 | 366117 |
| 2023-08-28 | 51.72 | $9.60 | 279300 |
| 2023-08-25 | 49.66 | $9.39 | 293879 |
| 2023-08-24 | 53.15 | $9.73 | 196870 |
| 2023-08-23 | 54.32 | $9.84 | 244095 |
| 2023-08-22 | 54.06 | $9.81 | 245168 |
| 2023-08-21 | 54.16 | $9.82 | 286403 |
| 2023-08-18 | 57.97 | $10.20 | 341773 |
| 2023-08-17 | 61.90 | $10.56 | 609527 |
| 2023-08-16 | 59.82 | $10.27 | 879795 |
| 2023-08-15 | 56.04 | $9.79 | 346589 |
| 2023-08-14 | 55.29 | $9.70 | 510644 |
| 2023-08-11 | 55.59 | $9.73 | 629749 |
| 2023-08-10 | 58.82 | $10.05 | 1.2M |
| 2023-08-09 | 44.82 | $8.58 | 716764 |
| 2023-08-08 | 51.24 | $9.15 | 568729 |
| 2023-08-07 | 51.36 | $9.16 | 276355 |
| 2023-08-04 | 49.28 | $8.98 | 266591 |
| 2023-08-03 | 47.39 | $8.82 | 280185 |
| 2023-08-02 | 42.40 | $8.43 | 611539 |
| 2023-08-01 | 42.90 | $8.48 | 292044 |
| 2023-07-31 | 47.07 | $8.88 | 316118 |
| 2023-07-28 | 45.43 | $8.75 | 386254 |
| 2023-07-27 | 45.74 | $8.78 | 437795 |
| 2023-07-26 | 50.93 | $9.25 | 248048 |
| 2023-07-25 | 48.45 | $9.04 | 200435 |
| 2023-07-24 | 49.01 | $9.09 | 241170 |
| 2023-07-21 | 47.98 | $9.00 | 372757 |
| 2023-07-20 | 48.19 | $9.02 | 450117 |
| 2023-07-19 | 50.77 | $9.27 | 317003 |
| 2023-07-18 | 54.90 | $9.64 | 467737 |
| 2023-07-17 | 49.87 | $9.16 | 247386 |
| 2023-07-14 | 47.68 | $8.97 | 260743 |
| 2023-07-13 | 48.96 | $9.09 | 773174 |
| 2023-07-12 | 55.07 | $9.61 | 398701 |
| 2023-07-11 | 49.42 | $9.12 | 253131 |
| 2023-07-10 | 46.83 | $8.92 | 299469 |
| 2023-07-07 | 43.96 | $8.71 | 254393 |
| 2023-07-06 | 40.93 | $8.50 | 231390 |
| 2023-07-05 | 41.96 | $8.60 | 361051 |
| 2023-07-03 | 44.27 | $8.82 | 163959 |
| 2023-06-30 | 44.38 | $8.83 | 368200 |
| 2023-06-29 | 43.74 | $8.78 | 216570 |
| 2023-06-28 | 40.22 | $8.51 | 214280 |
| 2023-06-27 | 38.03 | $8.35 | 206804 |
| 2023-06-26 | 38.12 | $8.36 | 293075 |
| 2023-06-23 | 38.76 | $8.44 | 1.9M |
| 2023-06-22 | 39.95 | $8.59 | 374546 |
| 2023-06-21 | 38.63 | $8.48 | 378147 |
| 2023-06-20 | 39.38 | $8.58 | 341015 |
| 2023-06-16 | 37.43 | $8.41 | 858577 |
| 2023-06-15 | 36.97 | $8.37 | 784825 |
| 2023-06-14 | 38.09 | $8.54 | 847385 |
| 2023-06-13 | 41.37 | $9.01 | 506948 |
| 2023-06-12 | 41.51 | $9.03 | 278969 |
| 2023-06-09 | 43.31 | $9.28 | 659889 |
| 2023-06-08 | 42.17 | $9.16 | 435317 |
| 2023-06-07 | 45.98 | $9.68 | 470435 |
| 2023-06-06 | 44.61 | $9.53 | 454066 |
| 2023-06-05 | 42.38 | $9.29 | 406727 |
| 2023-06-02 | 45.88 | $9.77 | 305350 |
| 2023-06-01 | 42.50 | $9.41 | 324505 |
| 2023-05-31 | 40.64 | $9.22 | 331690 |
| 2023-05-30 | 41.17 | $9.30 | 478805 |
| 2023-05-26 | 42.02 | $9.43 | 301617 |
| 2023-05-25 | 38.98 | $9.10 | 353040 |
| 2023-05-24 | 39.82 | $9.24 | 331399 |
| 2023-05-23 | 39.88 | $9.25 | 623355 |
| 2023-05-22 | 40.62 | $9.38 | 902174 |
| 2023-05-19 | 37.32 | $8.99 | 1.1M |
| 2023-05-18 | 34.76 | $8.70 | 1.3M |
| 2023-05-17 | 24.35 | $7.67 | 1.6M |
| 2023-05-16 | 19.36 | $7.25 | 820145 |
| 2023-05-15 | 20.07 | $7.49 | 1.2M |
| 2023-05-12 | 16.52 | $7.20 | 912600 |
| 2023-05-11 | 15.66 | $7.13 | 901021 |
| 2023-05-10 | 13.48 | $6.95 | 890243 |
| 2023-05-09 | 13.12 | $6.92 | 1.2M |
| 2023-05-08 | 13.96 | $7.38 | 1.0M |
| 2023-05-05 | 15.40 | $8.10 | 1.4M |
| 2023-05-04 | 16.57 | $8.61 | 3.4M |
| 2023-05-03 | 19.59 | $9.70 | 944574 |
| 2023-05-02 | 21.55 | $10.28 | 834039 |
| 2023-05-01 | 25.35 | $11.18 | 269249 |
| 2023-04-28 | 24.37 | $11.11 | 388023 |
| 2023-04-27 | 23.55 | $11.05 | 383838 |
| 2023-04-26 | 23.55 | $11.05 | 497770 |
| 2023-04-25 | 24.80 | $11.36 | 336709 |
| 2023-04-24 | 25.80 | $11.60 | 363017 |
| 2023-04-21 | 26.84 | $11.84 | 569188 |
| 2023-04-20 | 27.23 | $11.93 | 503975 |
| 2023-04-19 | 27.52 | $12.00 | 917189 |
| 2023-04-18 | 30.67 | $12.70 | 585867 |
| 2023-04-17 | 32.73 | $13.11 | 709917 |
| 2023-04-14 | 33.41 | $13.24 | 1.0M |
| 2023-04-13 | 40.64 | $14.40 | 279955 |
| 2023-04-12 | 39.58 | $14.30 | 326823 |
| 2023-04-11 | 42.56 | $14.71 | 171840 |
| 2023-04-10 | 44.90 | $15.01 | 156868 |
| 2023-04-06 | 44.32 | $14.95 | 143758 |
| 2023-04-05 | 44.70 | $15.00 | 255057 |
| 2023-04-04 | 47.77 | $15.40 | 178066 |
| 2023-04-03 | 49.71 | $15.64 | 336510 |
| 2023-03-31 | 51.63 | $15.87 | 376360 |
| 2023-03-30 | 46.52 | $15.27 | 126421 |
| 2023-03-29 | 49.41 | $15.62 | 221187 |
| 2023-03-28 | 46.62 | $15.31 | 151021 |
| 2023-03-27 | 48.94 | $15.59 | 154941 |
| 2023-03-24 | 45.64 | $15.23 | 166613 |
| 2023-03-23 | 42.71 | $14.93 | 161660 |
| 2023-03-22 | 44.22 | $15.13 | 168657 |
| 2023-03-21 | 45.05 | $15.24 | 217386 |
| 2023-03-20 | 41.23 | $14.84 | 236175 |
| 2023-03-17 | 41.64 | $14.90 | 644385 |
| 2023-03-16 | 43.65 | $15.19 | 219636 |
| 2023-03-15 | 39.85 | $14.79 | 269020 |
| 2023-03-14 | 42.79 | $15.22 | 206847 |
| 2023-03-13 | 40.96 | $15.03 | 171496 |
| 2023-03-10 | 43.54 | $15.40 | 242009 |
| 2023-03-09 | 47.29 | $15.89 | 222909 |
| 2023-03-08 | 50.49 | $16.27 | 138355 |
| 2023-03-07 | 52.25 | $16.47 | 168381 |
| 2023-03-06 | 52.69 | $16.52 | 237975 |
| 2023-03-03 | 55.90 | $16.88 | 193344 |
| 2023-03-02 | 55.99 | $16.89 | 213284 |
| 2023-03-01 | 58.12 | $17.13 | 287463 |
| 2023-02-28 | 57.09 | $16.97 | 405746 |
| 2023-02-27 | 62.70 | $17.58 | 290283 |
| 2023-02-24 | 67.34 | $18.03 | 344601 |
| 2023-02-23 | 64.93 | $17.59 | 280199 |
| 2023-02-22 | 64.64 | $17.54 | 352698 |
| 2023-02-21 | 64.15 | $17.45 | 398429 |
| 2023-02-17 | 69.35 | $17.96 | 270215 |
| 2023-02-16 | 69.21 | $17.93 | 410756 |
| 2023-02-15 | 68.53 | $17.78 | 483055 |
| 2023-02-14 | 64.68 | $17.00 | 401457 |
| 2023-02-13 | 63.70 | $16.82 | 544048 |
| 2023-02-10 | 67.02 | $17.16 | 452681 |
| 2023-02-09 | 68.31 | $17.29 | 1.2M |
| 2023-02-08 | 48.98 | $14.60 | 625579 |
| 2023-02-07 | 53.34 | $14.98 | 671193 |
| 2023-02-06 | 58.86 | $15.40 | 391960 |
| 2023-02-03 | 64.76 | $15.79 | 300491 |
| 2023-02-02 | 65.56 | $15.84 | 401842 |
| 2023-02-01 | 62.47 | $15.49 | 323905 |
| 2023-01-31 | 60.95 | $15.33 | 200795 |
| 2023-01-30 | 59.19 | $15.15 | 189128 |
| 2023-01-27 | 59.90 | $15.20 | 205776 |
| 2023-01-26 | 57.04 | $14.91 | 287633 |
| 2023-01-25 | 55.80 | $14.79 | 311533 |
| 2023-01-24 | 60.35 | $15.12 | 238740 |
| 2023-01-23 | 59.59 | $15.04 | 258570 |
| 2023-01-20 | 63.18 | $15.29 | 297357 |
| 2023-01-19 | 63.62 | $15.32 | 369564 |
| 2023-01-18 | 63.05 | $15.25 | 357868 |
| 2023-01-17 | 69.99 | $15.72 | 393189 |
| 2023-01-13 | 69.65 | $15.67 | 314252 |
| 2023-01-12 | 68.30 | $15.47 | 205816 |
| 2023-01-11 | 66.30 | $15.19 | 128840 |
| 2023-01-10 | 65.25 | $15.05 | 133608 |
| 2023-01-09 | 63.81 | $14.86 | 111006 |
| 2023-01-06 | 64.75 | $14.93 | 166637 |
| 2023-01-05 | 61.00 | $14.45 | 142759 |
| 2023-01-04 | 60.59 | $14.40 | 168347 |
| 2023-01-03 | 60.35 | $14.37 | 204688 |
| 2022-12-30 | 60.20 | $14.35 | 189924 |
| 2022-12-29 | 56.77 | $13.92 | 156916 |
| 2022-12-28 | 53.41 | $13.54 | 166222 |
| 2022-12-27 | 55.35 | $13.72 | 238161 |
| 2022-12-23 | 58.48 | $14.00 | 182310 |
| 2022-12-22 | 60.94 | $14.21 | 358562 |
| 2022-12-21 | 57.02 | $13.73 | 252856 |
| 2022-12-20 | 54.19 | $13.42 | 280282 |
| 2022-12-19 | 46.92 | $12.74 | 188939 |
| 2022-12-16 | 46.44 | $12.70 | 1.7M |
| 2022-12-15 | 46.10 | $12.67 | 192297 |
| 2022-12-14 | 48.15 | $12.88 | 228539 |
| 2022-12-13 | 47.41 | $12.81 | 239982 |
| 2022-12-12 | 46.37 | $12.71 | 201052 |
| 2022-12-09 | 48.18 | $12.91 | 131718 |
| 2022-12-08 | 50.43 | $13.15 | 167354 |
| 2022-12-07 | 52.88 | $13.40 | 173500 |
| 2022-12-06 | 57.31 | $13.82 | 288737 |
| 2022-12-05 | 58.87 | $13.96 | 183015 |
| 2022-12-02 | 63.83 | $14.38 | 103105 |
| 2022-12-01 | 63.27 | $14.30 | 151450 |
| 2022-11-30 | 62.79 | $14.23 | 294950 |
| 2022-11-29 | 60.48 | $13.90 | 120781 |
| 2022-11-28 | 61.47 | $13.99 | 263215 |
| 2022-11-25 | 61.07 | $13.93 | 78429 |
| 2022-11-23 | 64.26 | $14.23 | 192105 |
| 2022-11-22 | 63.41 | $14.09 | 179960 |
| 2022-11-21 | 62.00 | $13.86 | 164517 |
| 2022-11-18 | 65.54 | $14.20 | 214668 |
| 2022-11-17 | 65.96 | $14.24 | 157198 |
| 2022-11-16 | 64.72 | $14.01 | 212646 |
| 2022-11-15 | 67.88 | $14.32 | 358427 |
| 2022-11-14 | 66.58 | $14.06 | 238082 |
| 2022-11-11 | 66.78 | $14.08 | 379836 |
| 2022-11-10 | 65.01 | $13.72 | 299355 |
| 2022-11-09 | 61.60 | $13.09 | 302604 |
| 2022-11-08 | 64.84 | $13.43 | 409141 |
| 2022-11-07 | 67.10 | $13.66 | 462861 |
| 2022-11-04 | 65.71 | $13.38 | 520628 |
| 2022-11-03 | 46.08 | $10.83 | 372904 |
| 2022-11-02 | 51.83 | $11.35 | 275041 |
| 2022-11-01 | 54.05 | $11.53 | 156459 |
| 2022-10-31 | 52.77 | $11.41 | 216429 |
| 2022-10-28 | 54.08 | $11.52 | 196265 |
| 2022-10-27 | 50.00 | $11.14 | 157419 |
| 2022-10-26 | 53.07 | $11.40 | 113925 |
| 2022-10-25 | 53.55 | $11.44 | 94856 |
| 2022-10-24 | 50.23 | $11.13 | 90463 |
| 2022-10-21 | 48.20 | $10.95 | 173620 |
| 2022-10-20 | 44.86 | $10.67 | 171347 |
| 2022-10-19 | 49.04 | $11.06 | 173609 |
| 2022-10-18 | 51.37 | $11.26 | 177740 |
| 2022-10-17 | 53.17 | $11.41 | 210103 |
| 2022-10-14 | 49.83 | $11.11 | 209775 |
| 2022-10-13 | 52.56 | $11.34 | 222857 |
| 2022-10-12 | 46.37 | $10.83 | 126509 |
| 2022-10-11 | 45.84 | $10.79 | 148890 |
| 2022-10-10 | 45.33 | $10.75 | 103046 |
| 2022-10-07 | 43.57 | $10.61 | 101874 |
| 2022-10-06 | 47.76 | $11.01 | 148870 |
| 2022-10-05 | 46.03 | $10.87 | 127569 |
| 2022-10-04 | 47.41 | $11.00 | 157652 |
| 2022-10-03 | 41.79 | $10.56 | 169815 |
| 2022-09-30 | 40.98 | $10.50 | 184868 |
| 2022-09-29 | 42.10 | $10.62 | 163554 |
| 2022-09-28 | 44.31 | $10.85 | 192666 |
| 2022-09-27 | 42.57 | $10.71 | 309059 |
| 2022-09-26 | 38.93 | $10.43 | 205701 |
| 2022-09-23 | 39.44 | $10.49 | 171873 |
| 2022-09-22 | 41.50 | $10.73 | 191957 |
| 2022-09-21 | 43.47 | $10.95 | 181723 |
| 2022-09-20 | 46.63 | $11.28 | 368948 |
| 2022-09-19 | 48.67 | $11.48 | 189346 |
| 2022-09-16 | 45.86 | $11.23 | 320651 |
| 2022-09-15 | 47.44 | $11.39 | 254635 |
| 2022-09-14 | 45.66 | $11.23 | 160904 |
| 2022-09-13 | 45.85 | $11.25 | 161333 |
| 2022-09-12 | 49.14 | $11.60 | 212892 |
| 2022-09-09 | 46.75 | $11.37 | 168527 |
| 2022-09-08 | 45.70 | $11.27 | 246652 |
| 2022-09-07 | 46.31 | $11.34 | 254038 |
| 2022-09-06 | 44.40 | $11.15 | 225658 |
| 2022-09-02 | 49.21 | $11.70 | 204404 |
| 2022-09-01 | 49.87 | $11.77 | 245463 |
| 2022-08-31 | 52.12 | $12.01 | 195646 |
| 2022-08-30 | 50.80 | $11.86 | 163609 |
| 2022-08-29 | 52.83 | $12.08 | 145007 |
| 2022-08-26 | 55.41 | $12.35 | 175403 |
| 2022-08-25 | 60.06 | $12.80 | 374815 |
| 2022-08-24 | 57.34 | $12.44 | 367781 |
| 2022-08-23 | 58.72 | $12.57 | 294351 |
| 2022-08-22 | 58.57 | $12.55 | 292544 |
| 2022-08-19 | 66.81 | $13.29 | 337887 |
| 2022-08-18 | 69.58 | $13.51 | 315061 |
| 2022-08-17 | 65.79 | $12.89 | 291577 |
| 2022-08-16 | 64.64 | $12.72 | 201849 |
| 2022-08-15 | 64.03 | $12.63 | 391849 |
| 2022-08-12 | 63.16 | $12.50 | 262884 |
| 2022-08-11 | 60.96 | $12.18 | 227154 |
| 2022-08-10 | 63.79 | $12.43 | 329020 |
| 2022-08-09 | 59.19 | $11.79 | 212262 |
| 2022-08-08 | 60.32 | $11.89 | 162805 |
| 2022-08-05 | 58.42 | $11.64 | 267987 |
| 2022-08-04 | 63.64 | $12.09 | 761321 |
| 2022-08-03 | 48.36 | $10.52 | 604379 |
| 2022-08-02 | 43.63 | $10.19 | 396319 |
| 2022-08-01 | 49.80 | $10.66 | 249066 |
| 2022-07-29 | 51.12 | $10.75 | 331940 |
| 2022-07-28 | 54.30 | $10.96 | 194386 |
| 2022-07-27 | 54.45 | $10.97 | 230146 |
| 2022-07-26 | 50.18 | $10.65 | 184223 |
| 2022-07-25 | 52.06 | $10.78 | 150591 |
| 2022-07-22 | 52.21 | $10.79 | 211241 |
| 2022-07-21 | 57.63 | $11.15 | 165217 |
| 2022-07-20 | 59.09 | $11.24 | 159152 |
| 2022-07-19 | 59.09 | $11.24 | 205069 |
| 2022-07-18 | 55.96 | $10.96 | 186600 |
| 2022-07-15 | 54.18 | $10.81 | 445883 |
| 2022-07-14 | 50.90 | $10.55 | 158453 |
| 2022-07-13 | 51.17 | $10.57 | 189182 |
| 2022-07-12 | 51.17 | $10.57 | 179825 |
| 2022-07-11 | 50.70 | $10.53 | 162368 |
| 2022-07-08 | 51.64 | $10.61 | 168256 |
| 2022-07-07 | 50.99 | $10.55 | 199029 |
| 2022-07-06 | 50.47 | $10.50 | 244712 |
| 2022-07-05 | 52.17 | $10.66 | 298729 |
| 2022-07-01 | 49.87 | $10.43 | 344470 |
| 2022-06-30 | 45.89 | $10.06 | 461794 |
| 2022-06-29 | 44.07 | $9.90 | 282214 |
| 2022-06-28 | 43.04 | $9.81 | 300433 |
| 2022-06-27 | 46.07 | $10.15 | 679515 |
| 2022-06-24 | 44.09 | $9.97 | 1.7M |
| 2022-06-23 | 50.00 | $10.58 | 376724 |
| 2022-06-22 | 51.18 | $10.69 | 234465 |
| 2022-06-21 | 50.06 | $10.58 | 287088 |
| 2022-06-17 | 46.81 | $10.27 | 591103 |
| 2022-06-16 | 44.94 | $10.10 | 316514 |
| 2022-06-15 | 48.06 | $10.43 | 248102 |
| 2022-06-14 | 43.92 | $10.06 | 223561 |
| 2022-06-13 | 43.92 | $10.06 | 223092 |
| 2022-06-10 | 47.12 | $10.41 | 214814 |
| 2022-06-09 | 49.17 | $10.62 | 231710 |
| 2022-06-08 | 53.81 | $11.06 | 224536 |
| 2022-06-07 | 54.93 | $11.16 | 233554 |
| 2022-06-06 | 53.74 | $11.03 | 319127 |
| 2022-06-03 | 52.27 | $10.87 | 220433 |
| 2022-06-02 | 54.01 | $11.04 | 190123 |
| 2022-06-01 | 52.23 | $10.84 | 232760 |
| 2022-05-31 | 53.81 | $11.00 | 333906 |
| 2022-05-27 | 55.71 | $11.19 | 274469 |
| 2022-05-26 | 51.61 | $10.71 | 280893 |
| 2022-05-25 | 48.70 | $10.40 | 311913 |
| 2022-05-24 | 46.12 | $10.14 | 470976 |
| 2022-05-23 | 46.55 | $10.19 | 426121 |
| 2022-05-20 | 49.33 | $10.51 | 436574 |
| 2022-05-19 | 50.04 | $10.59 | 330706 |
| 2022-05-18 | 47.25 | $10.28 | 446548 |
| 2022-05-17 | 48.58 | $10.44 | 408740 |
| 2022-05-16 | 45.96 | $10.15 | 531557 |
| 2022-05-13 | 47.22 | $10.31 | 473761 |
| 2022-05-12 | 43.73 | $9.93 | 621764 |
| 2022-05-11 | 41.40 | $9.69 | 639133 |
| 2022-05-10 | 42.09 | $9.79 | 508919 |
| 2022-05-09 | 38.49 | $9.42 | 651821 |
| 2022-05-06 | 38.93 | $9.49 | 689415 |
| 2022-05-05 | 39.59 | $9.60 | 1.3M |
| 2022-05-04 | 32.72 | $8.91 | 1.1M |
| 2022-05-03 | 28.70 | $8.55 | 1.2M |
| 2022-05-02 | 35.96 | $9.83 | 274547 |
| 2022-04-29 | 31.87 | $9.51 | 266347 |
| 2022-04-28 | 33.79 | $9.81 | 290526 |
| 2022-04-27 | 29.19 | $9.47 | 262332 |
| 2022-04-26 | 30.49 | $9.69 | 332367 |
| 2022-04-25 | 34.33 | $10.27 | 435746 |
| 2022-04-22 | 33.37 | $10.20 | 359217 |
| 2022-04-21 | 37.13 | $10.71 | 249193 |
| 2022-04-20 | 39.63 | $11.01 | 214085 |
| 2022-04-19 | 40.14 | $11.07 | 273630 |
| 2022-04-18 | 39.89 | $11.05 | 150364 |
| 2022-04-14 | 41.94 | $11.30 | 126018 |
| 2022-04-13 | 46.99 | $11.85 | 124506 |
| 2022-04-12 | 44.33 | $11.62 | 163152 |
| 2022-04-11 | 44.21 | $11.61 | 182585 |
| 2022-04-08 | 46.31 | $11.84 | 185233 |
| 2022-04-07 | 47.33 | $11.95 | 186730 |
| 2022-04-06 | 46.31 | $11.85 | 424210 |
| 2022-04-05 | 48.55 | $12.10 | 203094 |
| 2022-04-04 | 49.93 | $12.25 | 204742 |
| 2022-04-01 | 46.47 | $11.89 | 217395 |
| 2022-03-31 | 43.48 | $11.60 | 287593 |
| 2022-03-30 | 44.70 | $11.75 | 419543 |
| 2022-03-29 | 44.86 | $11.77 | 446523 |
| 2022-03-28 | 41.89 | $11.47 | 334980 |
| 2022-03-25 | 40.88 | $11.37 | 315239 |
| 2022-03-24 | 41.85 | $11.51 | 211117 |
| 2022-03-23 | 42.81 | $11.65 | 168043 |
| 2022-03-22 | 45.66 | $12.05 | 148076 |
| 2022-03-21 | 45.66 | $12.05 | 176638 |
| 2022-03-18 | 48.34 | $12.42 | 463221 |
| 2022-03-17 | 48.86 | $12.49 | 219817 |
| 2022-03-16 | 48.03 | $12.38 | 386628 |
| 2022-03-15 | 41.76 | $11.61 | 256991 |
| 2022-03-14 | 40.70 | $11.49 | 333228 |
| 2022-03-11 | 39.21 | $11.32 | 381647 |
| 2022-03-10 | 40.05 | $11.47 | 449199 |
| 2022-03-09 | 38.89 | $11.33 | 474056 |
| 2022-03-08 | 32.18 | $10.58 | 310170 |
| 2022-03-07 | 30.94 | $10.45 | 234187 |
| 2022-03-04 | 30.98 | $10.46 | 254040 |
| 2022-03-03 | 32.30 | $10.78 | 200149 |
| 2022-03-02 | 34.21 | $11.22 | 198000 |
| 2022-03-01 | 32.40 | $11.01 | 322236 |
| 2022-02-28 | 33.39 | $11.25 | 265527 |
| 2022-02-25 | 33.56 | $11.29 | 190418 |
| 2022-02-24 | 31.65 | $11.05 | 335539 |
| 2022-02-23 | 29.07 | $10.73 | 314698 |
| 2022-02-22 | 29.17 | $10.76 | 326404 |
| 2022-02-18 | 29.58 | $10.89 | 405410 |
| 2022-02-17 | 30.36 | $11.14 | 431984 |
| 2022-02-16 | 30.39 | $11.15 | 321839 |
| 2022-02-15 | 32.87 | $11.94 | 503447 |
| 2022-02-14 | 26.14 | $11.01 | 518192 |
| 2022-02-11 | 27.55 | $11.51 | 1.0M |
| 2022-02-10 | 27.83 | $11.61 | 1.1M |
| 2022-02-09 | 26.24 | $11.39 | 3.2M |
| 2022-02-08 | 43.70 | $15.57 | 489391 |
| 2022-02-07 | 45.41 | $15.82 | 286786 |
| 2022-02-04 | 42.04 | $15.43 | 320390 |
| 2022-02-03 | 40.70 | $15.28 | 272531 |
| 2022-02-02 | 44.19 | $15.82 | 276218 |
| 2022-02-01 | 44.73 | $15.90 | 307769 |
| 2022-01-31 | 46.00 | $16.09 | 238848 |
| 2022-01-28 | 42.49 | $15.66 | 171130 |
| 2022-01-27 | 41.57 | $15.55 | 344144 |
| 2022-01-26 | 39.90 | $15.35 | 250687 |
| 2022-01-25 | 42.62 | $15.82 | 323603 |
| 2022-01-24 | 43.09 | $15.90 | 475950 |
| 2022-01-21 | 36.00 | $15.06 | 426871 |
| 2022-01-20 | 37.81 | $15.40 | 267308 |
| 2022-01-19 | 38.79 | $15.58 | 254554 |
| 2022-01-18 | 40.45 | $15.88 | 254380 |
| 2022-01-14 | 42.66 | $16.26 | 205049 |
| 2022-01-13 | 44.41 | $16.55 | 209702 |
| 2022-01-12 | 47.41 | $17.02 | 204205 |
| 2022-01-11 | 52.02 | $17.67 | 270761 |
| 2022-01-10 | 46.03 | $16.89 | 208899 |
| 2022-01-07 | 47.78 | $17.13 | 256100 |
| 2022-01-06 | 51.15 | $17.57 | 211865 |
| 2022-01-05 | 52.93 | $17.79 | 282561 |
| 2022-01-04 | 57.21 | $18.29 | 213224 |
| 2022-01-03 | 59.03 | $18.49 | 173676 |
| 2021-12-31 | 57.09 | $18.19 | 211784 |
| 2021-12-30 | 57.70 | $18.26 | 140361 |
| 2021-12-29 | 56.76 | $18.11 | 166891 |
| 2021-12-28 | 57.16 | $18.16 | 176912 |
| 2021-12-27 | 60.74 | $18.60 | 140963 |
| 2021-12-23 | 59.31 | $18.34 | 138431 |
| 2021-12-22 | 57.62 | $18.04 | 166742 |
| 2021-12-21 | 57.05 | $17.94 | 221836 |
| 2021-12-20 | 52.80 | $17.23 | 343393 |
| 2021-12-17 | 56.55 | $17.73 | 2.6M |
| 2021-12-16 | 57.16 | $17.81 | 388916 |
| 2021-12-15 | 63.03 | $18.53 | 434326 |
| 2021-12-14 | 60.34 | $18.03 | 344641 |
| 2021-12-13 | 60.29 | $18.02 | 359079 |
| 2021-12-10 | 59.60 | $17.89 | 353942 |
| 2021-12-09 | 60.83 | $18.05 | 335314 |
| 2021-12-08 | 63.90 | $18.44 | 317289 |
| 2021-12-07 | 61.89 | $18.01 | 462308 |
| 2021-12-06 | 58.96 | $17.43 | 652846 |
| 2021-12-03 | 46.57 | $15.59 | 391228 |
| 2021-12-02 | 45.03 | $15.41 | 259919 |
| 2021-12-01 | 39.60 | $14.82 | 277862 |
| 2021-11-30 | 42.95 | $15.31 | 543119 |
| 2021-11-29 | 41.80 | $15.19 | 466284 |
| 2021-11-26 | 44.34 | $15.55 | 199701 |
| 2021-11-24 | 47.45 | $15.96 | 254287 |
| 2021-11-23 | 48.23 | $16.06 | 600692 |
| 2021-11-22 | 49.47 | $16.22 | 457100 |
| 2021-11-19 | 51.60 | $16.49 | 469330 |
| 2021-11-18 | 51.46 | $16.47 | 396060 |
| 2021-11-17 | 53.46 | $16.73 | 353080 |
| 2021-11-16 | 56.44 | $17.10 | 335872 |
| 2021-11-15 | 57.18 | $17.19 | 412689 |
| 2021-11-12 | 56.40 | $17.06 | 348245 |
| 2021-11-11 | 54.20 | $16.70 | 695629 |
| 2021-11-10 | 52.04 | $16.36 | 535494 |
| 2021-11-09 | 49.15 | $15.93 | 622059 |
| 2021-11-08 | 48.46 | $15.83 | 625079 |
| 2021-11-05 | 43.78 | $15.18 | 875911 |
| 2021-11-04 | 45.47 | $15.46 | 1.9M |
| 2021-11-03 | 25.84 | $13.44 | 823616 |
| 2021-11-02 | 23.78 | $13.28 | 753557 |
| 2021-11-01 | 28.95 | $14.36 | 286881 |
| 2021-10-29 | 23.70 | $14.00 | 361906 |
| 2021-10-28 | 24.31 | $14.13 | 567455 |
| 2021-10-27 | 24.36 | $14.14 | 284904 |
| 2021-10-26 | 26.41 | $14.57 | 425084 |
| 2021-10-25 | 26.51 | $14.59 | 322065 |
| 2021-10-22 | 27.69 | $14.83 | 429053 |
| 2021-10-21 | 30.20 | $15.30 | 697058 |
| 2021-10-20 | 29.55 | $15.25 | 556922 |
| 2021-10-19 | 30.35 | $15.40 | 715930 |
| 2021-10-18 | 39.80 | $16.79 | 187263 |
| 2021-10-15 | 41.95 | $17.03 | 244083 |
| 2021-10-14 | 42.67 | $17.11 | 292153 |
| 2021-10-13 | 43.57 | $17.21 | 144096 |
| 2021-10-12 | 44.37 | $17.30 | 140390 |
| 2021-10-11 | 44.45 | $17.31 | 155859 |
| 2021-10-08 | 48.08 | $17.72 | 133803 |
| 2021-10-07 | 47.18 | $17.63 | 117751 |
| 2021-10-06 | 44.97 | $17.41 | 185820 |
| 2021-10-05 | 45.46 | $17.47 | 133729 |
| 2021-10-04 | 44.20 | $17.34 | 136297 |
| 2021-10-01 | 49.65 | $17.99 | 288814 |
| 2021-09-30 | 45.43 | $17.56 | 100021 |
| 2021-09-29 | 47.63 | $17.81 | 180980 |
| 2021-09-28 | 47.24 | $17.77 | 182541 |
| 2021-09-27 | 51.03 | $18.19 | 298875 |
| 2021-09-24 | 49.19 | $17.99 | 173971 |
| 2021-09-23 | 52.68 | $18.36 | 142488 |
| 2021-09-22 | 50.33 | $18.10 | 116097 |
| 2021-09-21 | 46.75 | $17.73 | 259658 |
| 2021-09-20 | 45.44 | $17.60 | 279737 |
| 2021-09-17 | 49.64 | $18.07 | 775084 |
| 2021-09-16 | 48.19 | $17.92 | 485066 |
| 2021-09-15 | 55.82 | $18.67 | 351225 |
| 2021-09-14 | 55.47 | $18.63 | 218633 |
| 2021-09-13 | 57.46 | $18.81 | 274342 |
| 2021-09-10 | 55.69 | $18.60 | 378586 |
| 2021-09-09 | 58.54 | $18.86 | 175199 |
| 2021-09-08 | 57.51 | $18.73 | 166554 |
| 2021-09-07 | 54.80 | $18.40 | 259135 |
| 2021-09-03 | 58.22 | $18.72 | 238155 |
| 2021-09-02 | 56.86 | $18.55 | 388180 |
| 2021-09-01 | 54.63 | $18.28 | 192458 |
| 2021-08-31 | 51.35 | $17.91 | 193419 |
| 2021-08-30 | 50.34 | $17.80 | 159707 |
| 2021-08-27 | 49.80 | $17.74 | 260771 |
| 2021-08-26 | 46.08 | $17.34 | 299819 |
| 2021-08-25 | 45.11 | $17.24 | 154872 |
| 2021-08-24 | 45.11 | $17.24 | 189533 |
| 2021-08-23 | 42.40 | $16.95 | 159267 |
| 2021-08-20 | 39.78 | $16.68 | 234186 |
| 2021-08-19 | 33.96 | $16.13 | 208568 |
| 2021-08-18 | 35.88 | $16.45 | 251081 |
| 2021-08-17 | 35.55 | $16.42 | 274444 |
| 2021-08-16 | 37.60 | $16.76 | 374165 |
| 2021-08-13 | 40.81 | $17.25 | 401352 |
| 2021-08-12 | 38.47 | $17.02 | 267368 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.15
2026-08-07
Close Price
$21.08
Vol: 4.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.76
Average
-50.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -3.15 | $21.08 | 4.9M |
| 2026-08-06 | -90.61 | $15.22 | 651023 |
| 2026-08-05 | -82.52 | $15.47 | 511600 |
| 2026-08-04 | -77.35 | $15.63 | 635100 |
| 2026-08-03 | -77.99 | $15.61 | 418635 |
| 2026-07-31 | -81.55 | $15.50 | 420000 |
| 2026-07-30 | -81.55 | $15.50 | 540326 |
| 2026-07-29 | -59.06 | $16.13 | 671119 |
| 2026-07-28 | -58.43 | $15.94 | 584828 |
| 2026-07-27 | -61.23 | $15.54 | 1.0M |
| 2026-07-24 | -60.55 | $15.15 | 676100 |
| 2026-07-23 | -60.44 | $14.98 | 913700 |
| 2026-07-22 | -47.51 | $15.63 | 853600 |
| 2026-07-21 | -34.83 | $16.24 | 800117 |
| 2026-07-20 | -17.14 | $17.12 | 667423 |
| 2026-07-17 | -23.01 | $16.78 | 814937 |
| 2026-07-16 | -13.17 | $17.31 | 693800 |
| 2026-07-15 | -8.48 | $17.55 | 674478 |
| 2026-07-14 | -2.43 | $17.72 | 629406 |
| 2026-07-13 | -1.24 | $17.61 | 636234 |
| 2026-07-10 | -7.90 | $16.79 | 558137 |
| 2026-07-09 | -0.20 | $16.84 | 645200 |
| 2026-07-08 | -9.88 | $16.34 | 572300 |
| 2026-07-07 | -10.82 | $16.27 | 749600 |
| 2026-07-06 | -2.03 | $16.39 | 605200 |
| 2026-07-02 | -1.85 | $15.82 | 653316 |
| 2026-07-01 | -3.87 | $15.32 | 770223 |
| 2026-06-30 | -5.44 | $14.65 | 507511 |
| 2026-06-29 | -6.16 | $14.55 | 1.1M |
| 2026-06-26 | -4.78 | $14.14 | 1.8M |
| 2026-06-25 | -11.66 | $13.32 | 585700 |
| 2026-06-24 | -14.35 | $13.26 | 483200 |
| 2026-06-23 | -11.71 | $13.16 | 453600 |
| 2026-06-22 | -8.89 | $12.99 | 643453 |
| 2026-06-18 | -5.00 | $13.06 | 891100 |
| 2026-06-17 | -14.63 | $12.77 | 662130 |
| 2026-06-16 | -1.53 | $12.95 | 728800 |
| 2026-06-15 | -17.24 | $12.46 | 573032 |
| 2026-06-12 | -22.70 | $12.34 | 491000 |
| 2026-06-11 | -30.81 | $12.19 | 710205 |
| 2026-06-10 | -24.32 | $12.31 | 614837 |
| 2026-06-09 | -39.06 | $12.08 | 608800 |
| 2026-06-08 | -57.96 | $11.86 | 575034 |
| 2026-06-05 | -59.22 | $11.95 | 702000 |
| 2026-06-04 | -65.95 | $11.86 | 568100 |
| 2026-06-03 | -82.80 | $11.39 | 673100 |
| 2026-06-02 | -58.16 | $12.14 | 645248 |
| 2026-06-01 | -42.18 | $12.61 | 929400 |
| 2026-05-29 | -45.24 | $12.52 | 1.1M |
| 2026-05-28 | -48.30 | $12.43 | 745406 |
| 2026-05-27 | -53.40 | $12.28 | 933700 |
| 2026-05-26 | -55.78 | $12.21 | 826296 |
| 2026-05-22 | -53.06 | $12.29 | 1.0M |
| 2026-05-21 | -62.93 | $12.00 | 1.1M |
| 2026-05-20 | -63.27 | $11.99 | 1.2M |
| 2026-05-19 | -85.37 | $11.34 | 647837 |
| 2026-05-18 | -84.01 | $11.38 | 866930 |
| 2026-05-15 | -87.42 | $11.28 | 1.3M |
| 2026-05-14 | -91.84 | $11.15 | 1.4M |
| 2026-05-13 | -85.19 | $11.55 | 1.7M |
| 2026-05-12 | -96.95 | $11.94 | 1.1M |
| 2026-05-11 | -59.36 | $12.74 | 940400 |
| 2026-05-08 | -31.53 | $13.21 | 1.6M |
| 2026-05-07 | -23.45 | $13.36 | 848968 |
| 2026-05-06 | -39.34 | $13.02 | 719647 |
| 2026-05-05 | -0.95 | $13.83 | 1.5M |
| 2026-05-04 | -42.86 | $12.74 | 735300 |
| 2026-05-01 | -25.71 | $13.04 | 716138 |
| 2026-04-30 | -41.01 | $12.76 | 627700 |
| 2026-04-29 | -29.78 | $12.96 | 447100 |
| 2026-04-28 | -12.92 | $13.26 | 521400 |
| 2026-04-27 | -18.54 | $13.16 | 512600 |
| 2026-04-24 | -25.84 | $13.03 | 659242 |
| 2026-04-23 | -51.69 | $12.57 | 895600 |
| 2026-04-22 | -13.48 | $13.25 | 571200 |
| 2026-04-21 | -23.03 | $13.08 | 699422 |
| 2026-04-20 | -4.58 | $13.08 | 693723 |
| 2026-04-17 | -10.88 | $12.75 | 831100 |
| 2026-04-16 | -11.45 | $12.60 | 1.1M |
| 2026-04-15 | -19.33 | $12.40 | 641100 |
| 2026-04-14 | -36.52 | $12.17 | 601500 |
| 2026-04-13 | -52.17 | $11.99 | 643700 |
| 2026-04-10 | -53.04 | $11.98 | 509302 |
| 2026-04-09 | -44.35 | $12.08 | 634832 |
| 2026-04-08 | -20.87 | $12.35 | 612600 |
| 2026-04-07 | -34.78 | $12.19 | 516581 |
| 2026-04-06 | -41.74 | $12.11 | 312510 |
| 2026-04-02 | -42.61 | $12.10 | 447802 |
| 2026-04-01 | -53.39 | $11.99 | 618238 |
| 2026-03-31 | -51.69 | $12.01 | 678900 |
| 2026-03-30 | -32.09 | $12.19 | 674242 |
| 2026-03-27 | -58.21 | $11.84 | 697200 |
| 2026-03-26 | -36.43 | $12.11 | 593840 |
| 2026-03-25 | -22.86 | $12.30 | 913000 |
| 2026-03-24 | -38.25 | $11.92 | 542400 |
| 2026-03-23 | -32.24 | $12.03 | 659285 |
| 2026-03-20 | -57.38 | $11.57 | 1.5M |
| 2026-03-19 | -33.33 | $12.01 | 632700 |
| 2026-03-18 | -36.61 | $11.95 | 658800 |
| 2026-03-17 | -25.68 | $12.15 | 930627 |
| 2026-03-16 | -37.70 | $11.93 | 903200 |
| 2026-03-13 | -8.57 | $12.44 | 1.1M |
| 2026-03-12 | -18.88 | $12.18 | 1.3M |
| 2026-03-11 | -33.91 | $11.83 | 552041 |
| 2026-03-10 | -42.49 | $11.63 | 788600 |
| 2026-03-09 | -28.33 | $11.96 | 750442 |
| 2026-03-06 | -54.01 | $12.18 | 716636 |
| 2026-03-05 | -45.74 | $12.52 | 852054 |
| 2026-03-04 | -61.31 | $11.88 | 685000 |
| 2026-03-03 | -64.96 | $11.73 | 777218 |
| 2026-03-02 | -68.86 | $11.57 | 554545 |
| 2026-02-27 | -65.21 | $11.72 | 890807 |
| 2026-02-26 | -68.13 | $11.60 | 756533 |
| 2026-02-25 | -75.97 | $11.28 | 800418 |
| 2026-02-24 | -82.17 | $11.03 | 595825 |
| 2026-02-23 | -83.72 | $11.00 | 1.3M |
| 2026-02-20 | -74.95 | $11.52 | 774100 |
| 2026-02-19 | -76.73 | $11.50 | 1.1M |
| 2026-02-18 | -78.85 | $11.39 | 925009 |
| 2026-02-17 | -84.42 | $11.10 | 1.1M |
| 2026-02-13 | -81.54 | $11.25 | 1.5M |
| 2026-02-12 | -94.81 | $10.56 | 1.4M |
| 2026-02-11 | -95.77 | $10.74 | 1.4M |
| 2026-02-10 | -78.45 | $11.74 | 842456 |
| 2026-02-09 | -73.43 | $11.98 | 1.3M |
| 2026-02-06 | -68.71 | $12.24 | 2.5M |
| 2026-02-05 | -92.84 | $11.06 | 1.7M |
| 2026-02-04 | -85.38 | $11.53 | 1.3M |
| 2026-02-03 | -95.31 | $11.44 | 1.3M |
| 2026-02-02 | -92.55 | $13.34 | 918006 |
| 2026-01-30 | -94.10 | $13.29 | 769300 |
| 2026-01-29 | -97.92 | $13.50 | 481936 |
| 2026-01-28 | -88.26 | $13.99 | 490018 |
| 2026-01-27 | -79.55 | $14.22 | 838100 |
| 2026-01-26 | -88.70 | $14.20 | 562400 |
| 2026-01-23 | -79.92 | $14.41 | 381574 |
| 2026-01-22 | -49.79 | $15.13 | 944905 |
| 2026-01-21 | -68.62 | $14.68 | 846209 |
| 2026-01-20 | -75.31 | $14.52 | 489141 |
| 2026-01-16 | -71.97 | $14.60 | 418013 |
| 2026-01-15 | -72.38 | $14.59 | 459841 |
| 2026-01-14 | -78.24 | $14.45 | 586200 |
| 2026-01-13 | -56.90 | $14.96 | 518028 |
| 2026-01-12 | -51.88 | $15.08 | 325944 |
| 2026-01-09 | -43.51 | $15.28 | 386300 |
| 2026-01-08 | -41.42 | $15.33 | 504300 |
| 2026-01-07 | -47.28 | $15.19 | 683632 |
| 2026-01-06 | 0.00 | $15.28 | 708432 |
| 2026-01-05 | -44.35 | $14.57 | 679146 |
| 2026-01-02 | -88.28 | $14.08 | 693663 |
| 2025-12-31 | -74.19 | $14.37 | 277900 |
| 2025-12-30 | -61.96 | $14.38 | 244200 |
| 2025-12-29 | -59.24 | $14.43 | 361700 |
| 2025-12-26 | -59.24 | $14.43 | 311120 |
| 2025-12-24 | -47.28 | $14.65 | 195443 |
| 2025-12-23 | -53.40 | $14.50 | 574530 |
| 2025-12-22 | -39.81 | $14.68 | 698018 |
| 2025-12-19 | -42.57 | $14.46 | 1.2M |
| 2025-12-18 | -25.98 | $14.86 | 437755 |
| 2025-12-17 | -30.32 | $14.75 | 387400 |
| 2025-12-16 | -35.43 | $14.62 | 640400 |
| 2025-12-15 | -40.94 | $14.48 | 595526 |
| 2025-12-12 | -40.16 | $14.50 | 688700 |
| 2025-12-11 | -38.19 | $14.55 | 405905 |
| 2025-12-10 | -36.22 | $14.60 | 544500 |
| 2025-12-09 | -35.83 | $14.61 | 573800 |
| 2025-12-08 | -47.64 | $14.31 | 434300 |
| 2025-12-05 | -46.79 | $14.47 | 640600 |
| 2025-12-04 | -33.57 | $14.84 | 728514 |
| 2025-12-03 | -22.14 | $15.16 | 1.4M |
| 2025-12-02 | -70.36 | $13.81 | 456800 |
| 2025-12-01 | -65.71 | $13.94 | 380825 |
| 2025-11-28 | -65.00 | $13.96 | 172306 |
| 2025-11-26 | -63.93 | $13.99 | 539000 |
| 2025-11-25 | -61.07 | $14.07 | 827100 |
| 2025-11-24 | -78.57 | $13.58 | 634939 |
| 2025-11-21 | -76.79 | $13.63 | 639830 |
| 2025-11-20 | -97.50 | $13.05 | 557500 |
| 2025-11-19 | -97.01 | $13.18 | 528103 |
| 2025-11-18 | -90.12 | $13.50 | 471100 |
| 2025-11-17 | -99.15 | $13.44 | 432006 |
| 2025-11-14 | -85.78 | $13.85 | 491432 |
| 2025-11-13 | -71.56 | $14.17 | 524820 |
| 2025-11-12 | -68.44 | $14.24 | 520883 |
| 2025-11-11 | -64.89 | $14.32 | 841320 |
| 2025-11-10 | -60.44 | $14.42 | 601021 |
| 2025-11-07 | -88.89 | $13.78 | 1.2M |
| 2025-11-06 | -83.51 | $13.87 | 866025 |
| 2025-11-05 | -28.72 | $14.90 | 368200 |
| 2025-11-04 | -21.28 | $15.04 | 688300 |
| 2025-11-03 | -22.51 | $15.04 | 556700 |
| 2025-10-31 | -48.32 | $14.79 | 446700 |
| 2025-10-30 | -56.72 | $14.59 | 743235 |
| 2025-10-29 | -86.97 | $13.87 | 428000 |
| 2025-10-28 | -70.59 | $14.26 | 435000 |
| 2025-10-27 | -48.32 | $14.79 | 440809 |
| 2025-10-24 | -45.83 | $14.99 | 369435 |
| 2025-10-23 | -54.06 | $14.86 | 586239 |
| 2025-10-22 | -54.42 | $14.85 | 1.1M |
| 2025-10-21 | -57.88 | $14.79 | 508600 |
| 2025-10-20 | -73.05 | $14.46 | 387425 |
| 2025-10-17 | -81.66 | $14.20 | 475832 |
| 2025-10-16 | -86.48 | $14.04 | 421740 |
| 2025-10-15 | -72.68 | $14.53 | 505227 |
| 2025-10-14 | -76.34 | $14.40 | 741209 |
| 2025-10-13 | -97.94 | $13.78 | 647706 |
| 2025-10-10 | -99.39 | $13.87 | 574300 |
| 2025-10-09 | -91.74 | $15.00 | 629827 |
| 2025-10-08 | -91.24 | $15.13 | 420904 |
| 2025-10-07 | -96.77 | $15.01 | 666300 |
| 2025-10-06 | -88.66 | $15.39 | 592734 |
| 2025-10-03 | -94.85 | $15.27 | 537705 |
| 2025-10-02 | -89.69 | $15.37 | 442900 |
| 2025-10-01 | -80.88 | $15.46 | 528441 |
| 2025-09-30 | -80.39 | $15.47 | 559500 |
| 2025-09-29 | -73.04 | $15.62 | 474247 |
| 2025-09-26 | -46.08 | $16.17 | 494042 |
| 2025-09-25 | -43.14 | $16.23 | 301500 |
| 2025-09-24 | -39.22 | $16.31 | 379100 |
| 2025-09-23 | -46.08 | $16.17 | 353234 |
| 2025-09-22 | -16.67 | $16.77 | 431107 |
| 2025-09-19 | -20.29 | $16.69 | 1.2M |
| 2025-09-18 | -1.58 | $17.03 | 473849 |
| 2025-09-17 | -21.99 | $16.42 | 415900 |
| 2025-09-16 | -12.24 | $16.26 | 458543 |
| 2025-09-15 | -16.33 | $16.18 | 375000 |
| 2025-09-12 | -18.88 | $16.13 | 354345 |
| 2025-09-11 | -11.22 | $16.28 | 417700 |
| 2025-09-10 | -34.69 | $15.82 | 436343 |
| 2025-09-09 | -16.24 | $16.18 | 463925 |
| 2025-09-08 | -2.00 | $16.23 | 409600 |
| 2025-09-05 | -13.40 | $15.95 | 437306 |
| 2025-09-04 | -47.02 | $15.78 | 582233 |
| 2025-09-03 | -68.42 | $15.17 | 1.2M |
| 2025-09-02 | -57.89 | $15.47 | 643737 |
| 2025-08-29 | -50.70 | $15.68 | 1.1M |
| 2025-08-28 | -54.20 | $15.58 | 596600 |
| 2025-08-27 | -54.55 | $15.57 | 331600 |
| 2025-08-26 | -50.35 | $15.69 | 391317 |
| 2025-08-25 | -54.90 | $15.56 | 547303 |
| 2025-08-22 | -54.55 | $15.57 | 565521 |
| 2025-08-21 | -72.03 | $15.07 | 498703 |
| 2025-08-20 | -69.93 | $15.13 | 475900 |
| 2025-08-19 | -79.02 | $14.87 | 543100 |
| 2025-08-18 | -83.57 | $14.74 | 519400 |
| 2025-08-15 | -83.57 | $14.74 | 717500 |
| 2025-08-14 | -76.57 | $14.94 | 508214 |
| 2025-08-13 | -63.99 | $15.30 | 721102 |
| 2025-08-12 | -87.76 | $14.62 | 919200 |
| 2025-08-11 | -91.61 | $14.51 | 1.0M |
| 2025-08-08 | -88.58 | $15.19 | 897300 |
| 2025-08-07 | -44.08 | $16.20 | 537845 |
| 2025-08-06 | -11.85 | $16.88 | 626328 |
| 2025-08-05 | -36.49 | $16.36 | 735000 |
| 2025-08-04 | -0.47 | $17.12 | 473000 |
| 2025-08-01 | -34.92 | $16.25 | 527000 |
| 2025-07-31 | -26.46 | $16.41 | 466538 |
| 2025-07-30 | -37.04 | $16.21 | 355918 |
| 2025-07-29 | -37.57 | $16.20 | 348600 |
| 2025-07-28 | -13.76 | $16.65 | 409629 |
| 2025-07-25 | -15.34 | $16.62 | 372540 |
| 2025-07-24 | -20.32 | $16.51 | 713348 |
| 2025-07-23 | -23.08 | $16.32 | 577359 |
| 2025-07-22 | -53.85 | $15.80 | 556800 |
| 2025-07-21 | -78.70 | $15.38 | 557006 |
| 2025-07-18 | -84.21 | $15.27 | 638900 |
| 2025-07-17 | -67.84 | $15.55 | 409044 |
| 2025-07-16 | -61.14 | $15.64 | 592800 |
| 2025-07-15 | -70.29 | $15.48 | 537000 |
| 2025-07-14 | -65.71 | $15.56 | 701844 |
| 2025-07-11 | -77.14 | $15.36 | 468517 |
| 2025-07-10 | -60.00 | $15.66 | 610600 |
| 2025-07-09 | -34.86 | $16.10 | 762100 |
| 2025-07-08 | -29.71 | $16.19 | 329802 |
| 2025-07-07 | -40.57 | $16.00 | 392564 |
| 2025-07-03 | -9.71 | $16.54 | 248300 |
| 2025-07-02 | -21.14 | $16.34 | 413000 |
| 2025-07-01 | -21.14 | $16.34 | 664757 |
| 2025-06-30 | -13.64 | $16.10 | 466408 |
| 2025-06-27 | -40.91 | $15.74 | 670115 |
| 2025-06-26 | -55.30 | $15.55 | 357204 |
| 2025-06-25 | -62.88 | $15.45 | 363715 |
| 2025-06-24 | -39.55 | $15.75 | 386900 |
| 2025-06-23 | -55.80 | $15.51 | 345106 |
| 2025-06-20 | -73.91 | $15.26 | 925100 |
| 2025-06-18 | -84.06 | $15.12 | 553115 |
| 2025-06-17 | -78.99 | $15.19 | 425614 |
| 2025-06-16 | -81.88 | $15.15 | 458111 |
| 2025-06-13 | -85.51 | $15.10 | 370406 |
| 2025-06-12 | -55.80 | $15.51 | 310423 |
| 2025-06-11 | -38.46 | $15.86 | 358936 |
| 2025-06-10 | -41.92 | $15.87 | 455333 |
| 2025-06-09 | -31.14 | $16.05 | 416900 |
| 2025-06-06 | -27.13 | $16.06 | 490612 |
| 2025-06-05 | -56.87 | $15.60 | 356400 |
| 2025-06-04 | -77.15 | $15.54 | 475311 |
| 2025-06-03 | -76.98 | $15.56 | 870800 |
| 2025-06-02 | -89.17 | $15.16 | 779000 |
| 2025-05-30 | -87.39 | $15.27 | 586731 |
| 2025-05-29 | -80.65 | $15.58 | 383900 |
| 2025-05-28 | -85.65 | $15.35 | 375215 |
| 2025-05-27 | -88.26 | $15.23 | 713600 |
| 2025-05-23 | -95.00 | $14.92 | 442900 |
| 2025-05-22 | -87.61 | $15.26 | 1.1M |
| 2025-05-21 | -89.78 | $15.16 | 977000 |
| 2025-05-20 | -79.57 | $15.63 | 757500 |
| 2025-05-19 | -84.57 | $15.40 | 929300 |
| 2025-05-16 | -85.65 | $15.35 | 677107 |
| 2025-05-15 | -77.83 | $15.71 | 532500 |
| 2025-05-14 | -74.13 | $15.88 | 573000 |
| 2025-05-13 | -63.26 | $16.38 | 1.1M |
| 2025-05-12 | -78.48 | $15.68 | 2.1M |
| 2025-05-09 | -96.30 | $14.86 | 2.0M |
| 2025-05-08 | -83.14 | $15.64 | 3.2M |
| 2025-05-07 | -20.61 | $18.28 | 1.2M |
| 2025-05-06 | -31.63 | $17.74 | 682931 |
| 2025-05-05 | -16.33 | $18.49 | 984127 |
| 2025-05-02 | -6.73 | $18.96 | 526900 |
| 2025-05-01 | -10.19 | $18.71 | 893314 |
| 2025-04-30 | -19.74 | $17.52 | 440300 |
| 2025-04-29 | -16.34 | $17.77 | 473500 |
| 2025-04-28 | -25.99 | $17.38 | 377000 |
| 2025-04-25 | -27.73 | $17.57 | 244005 |
| 2025-04-24 | -39.16 | $17.28 | 268848 |
| 2025-04-23 | -50.98 | $16.89 | 648500 |
| 2025-04-22 | -57.12 | $16.59 | 500000 |
| 2025-04-21 | -70.96 | $15.88 | 447513 |
| 2025-04-17 | -67.25 | $16.07 | 380400 |
| 2025-04-16 | -75.24 | $15.66 | 615900 |
| 2025-04-15 | -76.02 | $15.62 | 372800 |
| 2025-04-14 | -82.65 | $15.28 | 432122 |
| 2025-04-11 | -84.02 | $15.21 | 648840 |
| 2025-04-10 | -82.46 | $15.29 | 846500 |
| 2025-04-09 | -69.20 | $15.97 | 1.3M |
| 2025-04-08 | -94.50 | $14.71 | 972400 |
| 2025-04-07 | -83.23 | $15.30 | 1.1M |
| 2025-04-04 | -92.11 | $15.55 | 851700 |
| 2025-04-03 | -87.85 | $16.34 | 840413 |
| 2025-04-02 | -56.88 | $17.99 | 664619 |
| 2025-04-01 | -56.51 | $18.00 | 391808 |
| 2025-03-31 | -62.45 | $17.84 | 1.1M |
| 2025-03-28 | -62.67 | $17.92 | 309900 |
| 2025-03-27 | -36.64 | $18.68 | 301300 |
| 2025-03-26 | -34.25 | $18.75 | 361600 |
| 2025-03-25 | -23.87 | $19.35 | 430028 |
| 2025-03-24 | -39.95 | $19.25 | 374200 |
| 2025-03-21 | -56.58 | $18.58 | 736900 |
| 2025-03-20 | -68.71 | $18.26 | 248445 |
| 2025-03-19 | -76.99 | $18.16 | 351421 |
| 2025-03-18 | -86.09 | $17.67 | 398630 |
| 2025-03-17 | -80.19 | $18.10 | 391600 |
| 2025-03-14 | -85.49 | $17.76 | 617500 |
| 2025-03-13 | -94.38 | $17.19 | 371747 |
| 2025-03-12 | -92.25 | $17.35 | 906723 |
| 2025-03-11 | -91.95 | $17.37 | 542300 |
| 2025-03-10 | -99.33 | $17.00 | 624849 |
| 2025-03-07 | -95.02 | $18.31 | 408000 |
| 2025-03-06 | -93.90 | $18.57 | 573680 |
| 2025-03-05 | -95.83 | $18.61 | 555000 |
| 2025-03-04 | -94.30 | $18.72 | 657105 |
| 2025-03-03 | -98.81 | $18.85 | 622000 |
| 2025-02-28 | -90.80 | $19.58 | 542300 |
| 2025-02-27 | -95.98 | $19.30 | 291125 |
| 2025-02-26 | -97.85 | $19.59 | 502317 |
| 2025-02-25 | -93.33 | $19.90 | 825800 |
| 2025-02-24 | -94.17 | $19.85 | 374842 |
| 2025-02-21 | -99.08 | $20.11 | 475800 |
| 2025-02-20 | -98.89 | $21.05 | 554000 |
| 2025-02-19 | -72.32 | $22.60 | 701524 |
| 2025-02-18 | -64.59 | $22.91 | 610500 |
| 2025-02-14 | -71.32 | $22.64 | 615900 |
| 2025-02-13 | -60.35 | $23.08 | 429239 |
| 2025-02-12 | -63.34 | $22.96 | 557900 |
| 2025-02-11 | -55.64 | $23.18 | 617800 |
| 2025-02-10 | -50.31 | $23.05 | 996067 |
| 2025-02-07 | -28.75 | $24.10 | 1.7M |
| 2025-02-06 | -6.78 | $25.17 | 701503 |
| 2025-02-05 | -3.53 | $25.00 | 537259 |
| 2025-02-04 | -4.61 | $24.77 | 362200 |
| 2025-02-03 | -22.22 | $23.71 | 791801 |
| 2025-01-31 | -23.48 | $23.66 | 477100 |
| 2025-01-30 | -3.79 | $24.44 | 523700 |
| 2025-01-29 | -13.71 | $23.65 | 506992 |
| 2025-01-28 | -21.04 | $23.82 | 1.1M |
| 2025-01-27 | -28.19 | $23.56 | 804762 |
| 2025-01-24 | -76.47 | $21.59 | 369215 |
| 2025-01-23 | -68.38 | $21.92 | 354300 |
| 2025-01-22 | -63.48 | $22.12 | 370102 |
| 2025-01-21 | -45.34 | $22.86 | 284571 |
| 2025-01-17 | -54.17 | $22.50 | 295147 |
| 2025-01-16 | -60.78 | $22.23 | 383500 |
| 2025-01-15 | -66.18 | $22.01 | 423422 |
| 2025-01-14 | -80.39 | $21.43 | 195600 |
| 2025-01-13 | -79.66 | $21.46 | 286700 |
| 2025-01-10 | -87.73 | $21.35 | 378300 |
| 2025-01-08 | -64.23 | $22.25 | 325844 |
| 2025-01-07 | -62.14 | $22.33 | 432300 |
| 2025-01-06 | -47.52 | $22.89 | 336401 |
| 2025-01-03 | -30.29 | $23.55 | 377405 |
| 2025-01-02 | -35.25 | $23.36 | 303028 |
| 2024-12-31 | -42.82 | $23.07 | 975400 |
| 2024-12-30 | -32.11 | $23.48 | 299700 |
| 2024-12-27 | -22.45 | $23.85 | 473300 |
| 2024-12-26 | -0.26 | $24.70 | 837400 |
| 2024-12-24 | -1.15 | $23.45 | 530800 |
| 2024-12-23 | -78.34 | $21.48 | 318300 |
| 2024-12-20 | -83.08 | $21.44 | 1.8M |
| 2024-12-19 | -89.02 | $21.30 | 321504 |
| 2024-12-18 | -93.94 | $21.17 | 419800 |
| 2024-12-17 | -41.18 | $22.25 | 228400 |
| 2024-12-16 | -38.82 | $22.33 | 239244 |
| 2024-12-13 | -37.93 | $22.11 | 413600 |
| 2024-12-12 | -45.57 | $21.80 | 208428 |
| 2024-12-11 | -42.61 | $21.92 | 269124 |
| 2024-12-10 | -45.32 | $21.81 | 253200 |
| 2024-12-09 | -44.58 | $21.84 | 371549 |
| 2024-12-06 | -37.19 | $22.14 | 327922 |
| 2024-12-05 | -35.96 | $22.19 | 365929 |
| 2024-12-04 | -29.31 | $22.46 | 335839 |
| 2024-12-03 | -58.12 | $22.26 | 523700 |
| 2024-12-02 | -44.33 | $23.14 | 599724 |
| 2024-11-29 | -49.43 | $22.78 | 201000 |
| 2024-11-27 | -49.43 | $22.78 | 299700 |
| 2024-11-26 | -49.29 | $22.79 | 296400 |
| 2024-11-25 | -48.95 | $22.54 | 592154 |
| 2024-11-22 | -44.09 | $22.91 | 395700 |
| 2024-11-21 | -48.04 | $22.47 | 466507 |
| 2024-11-20 | -55.94 | $21.75 | 561253 |
| 2024-11-19 | -63.61 | $21.13 | 387900 |
| 2024-11-18 | -70.67 | $20.56 | 263549 |
| 2024-11-15 | -73.76 | $20.31 | 553614 |
| 2024-11-14 | -67.45 | $20.82 | 458508 |
| 2024-11-13 | -58.54 | $21.54 | 438770 |
| 2024-11-12 | -52.97 | $21.99 | 497455 |
| 2024-11-11 | -35.27 | $23.42 | 568994 |
| 2024-11-08 | -46.66 | $22.50 | 604600 |
| 2024-11-07 | -49.38 | $22.28 | 634140 |
| 2024-11-06 | -39.63 | $22.85 | 810749 |
| 2024-11-05 | -57.36 | $21.32 | 3.1M |
| 2024-11-04 | -39.76 | $20.20 | 492934 |
| 2024-11-01 | -46.59 | $19.91 | 590640 |
| 2024-10-31 | -20.19 | $21.00 | 563100 |
| 2024-10-30 | -7.79 | $21.43 | 723159 |
| 2024-10-29 | -26.03 | $19.26 | 222800 |
| 2024-10-28 | -45.66 | $18.83 | 213500 |
| 2024-10-25 | -57.53 | $18.57 | 214738 |
| 2024-10-24 | -70.32 | $18.29 | 208535 |
| 2024-10-23 | -64.47 | $18.36 | 210000 |
| 2024-10-22 | -68.45 | $18.61 | 236700 |
| 2024-10-21 | -59.82 | $18.90 | 233542 |
| 2024-10-18 | -50.89 | $19.20 | 206100 |
| 2024-10-17 | -50.00 | $19.23 | 286101 |
| 2024-10-16 | -44.05 | $19.43 | 214937 |
| 2024-10-15 | -38.99 | $19.60 | 215835 |
| 2024-10-14 | -52.38 | $19.15 | 176542 |
| 2024-10-11 | -45.54 | $19.38 | 242000 |
| 2024-10-10 | -62.50 | $18.81 | 335001 |
| 2024-10-09 | -68.15 | $18.62 | 196700 |
| 2024-10-08 | -70.54 | $18.54 | 183500 |
| 2024-10-07 | -65.18 | $18.72 | 217500 |
| 2024-10-04 | -52.98 | $19.13 | 243126 |
| 2024-10-03 | -66.67 | $18.67 | 227629 |
| 2024-10-02 | -42.86 | $19.47 | 556900 |
| 2024-10-01 | -62.80 | $18.80 | 308122 |
| 2024-09-30 | -52.98 | $19.13 | 481106 |
| 2024-09-27 | -56.85 | $19.00 | 415905 |
| 2024-09-26 | -67.56 | $18.64 | 869390 |
| 2024-09-25 | -40.49 | $19.76 | 1.2M |
| 2024-09-24 | -28.57 | $19.77 | 246007 |
| 2024-09-23 | -34.65 | $19.57 | 209700 |
| 2024-09-20 | -15.26 | $19.96 | 969122 |
| 2024-09-19 | -8.12 | $20.17 | 346818 |
| 2024-09-18 | -14.41 | $19.91 | 350625 |
| 2024-09-17 | -13.98 | $19.74 | 323716 |
| 2024-09-16 | -24.84 | $19.39 | 268023 |
| 2024-09-13 | -31.37 | $19.18 | 366539 |
| 2024-09-12 | -39.75 | $18.91 | 235543 |
| 2024-09-11 | -40.58 | $18.66 | 235300 |
| 2024-09-10 | -46.42 | $18.44 | 497153 |
| 2024-09-09 | -5.04 | $20.00 | 814602 |
| 2024-09-06 | -33.23 | $18.61 | 327200 |
| 2024-09-05 | -17.38 | $19.13 | 315800 |
| 2024-09-04 | -22.87 | $18.95 | 259500 |
| 2024-09-03 | -35.06 | $18.55 | 298500 |
| 2024-08-30 | -17.99 | $19.11 | 459800 |
| 2024-08-29 | -21.34 | $19.00 | 274506 |
| 2024-08-28 | -39.46 | $18.89 | 271123 |
| 2024-08-27 | -21.08 | $19.64 | 768514 |
| 2024-08-26 | -45.83 | $18.63 | 327000 |
| 2024-08-23 | -62.25 | $17.96 | 235318 |
| 2024-08-22 | -83.58 | $17.09 | 323900 |
| 2024-08-21 | -74.75 | $17.45 | 254200 |
| 2024-08-20 | -78.92 | $17.28 | 360000 |
| 2024-08-19 | -75.98 | $17.40 | 601633 |
| 2024-08-16 | -84.56 | $17.05 | 345800 |
| 2024-08-15 | -73.53 | $17.50 | 576300 |
| 2024-08-14 | -85.54 | $17.01 | 542103 |
| 2024-08-13 | -92.96 | $16.80 | 476731 |
| 2024-08-12 | -94.17 | $17.11 | 629000 |
| 2024-08-09 | -80.71 | $17.07 | 989248 |
| 2024-08-08 | -41.77 | $18.57 | 738556 |
| 2024-08-07 | -43.32 | $18.36 | 512200 |
| 2024-08-06 | -31.51 | $18.83 | 533248 |
| 2024-08-05 | -55.66 | $17.55 | 634000 |
| 2024-08-02 | -33.58 | $18.72 | 359125 |
| 2024-08-01 | -26.79 | $19.08 | 918100 |
| 2024-07-31 | -17.84 | $18.70 | 353000 |
| 2024-07-30 | -18.08 | $18.69 | 289630 |
| 2024-07-29 | -17.37 | $18.72 | 185100 |
| 2024-07-26 | -13.38 | $18.89 | 311209 |
| 2024-07-25 | -26.06 | $18.35 | 280133 |
| 2024-07-24 | -23.71 | $18.45 | 332700 |
| 2024-07-23 | -12.68 | $18.92 | 429000 |
| 2024-07-22 | -1.89 | $19.35 | 579708 |
| 2024-07-19 | -9.59 | $18.50 | 550452 |
| 2024-07-18 | -11.08 | $18.33 | 341729 |
| 2024-07-17 | -21.88 | $17.95 | 593691 |
| 2024-07-16 | -0.96 | $18.29 | 451317 |
| 2024-07-15 | -21.79 | $17.03 | 345501 |
| 2024-07-12 | -64.53 | $16.03 | 332072 |
| 2024-07-11 | -68.38 | $15.94 | 403054 |
| 2024-07-10 | -91.03 | $15.41 | 319226 |
| 2024-07-09 | -67.40 | $16.01 | 348662 |
| 2024-07-08 | -55.07 | $16.29 | 175396 |
| 2024-07-05 | -63.88 | $16.09 | 174168 |
| 2024-07-03 | -53.30 | $16.33 | 123398 |
| 2024-07-02 | -65.64 | $16.05 | 281057 |
| 2024-07-01 | -72.44 | $15.97 | 363935 |
| 2024-06-28 | -48.84 | $16.59 | 960539 |
| 2024-06-27 | -97.64 | $15.34 | 283023 |
| 2024-06-26 | -96.91 | $15.50 | 466700 |
| 2024-06-25 | -93.98 | $15.68 | 265600 |
| 2024-06-24 | -93.48 | $15.75 | 402135 |
| 2024-06-21 | -88.82 | $15.90 | 916624 |
| 2024-06-20 | -86.34 | $15.98 | 424748 |
| 2024-06-18 | -79.19 | $16.21 | 606987 |
| 2024-06-17 | -98.45 | $15.59 | 198940 |
| 2024-06-14 | -93.52 | $16.02 | 425335 |
| 2024-06-13 | -98.13 | $16.14 | 435920 |
| 2024-06-12 | -87.73 | $16.83 | 345909 |
| 2024-06-11 | -90.45 | $16.77 | 585613 |
| 2024-06-10 | -82.73 | $16.94 | 493125 |
| 2024-06-07 | -90.76 | $16.97 | 208538 |
| 2024-06-06 | -76.47 | $17.31 | 121621 |
| 2024-06-05 | -77.39 | $17.39 | 203824 |
| 2024-06-04 | -86.93 | $17.12 | 236747 |
| 2024-06-03 | -90.36 | $17.05 | 396727 |
| 2024-05-31 | -70.36 | $17.61 | 375839 |
| 2024-05-30 | -68.93 | $17.65 | 271766 |
| 2024-05-29 | -53.93 | $18.07 | 221298 |
| 2024-05-28 | -45.71 | $18.30 | 328234 |
| 2024-05-24 | -40.71 | $18.44 | 284740 |
| 2024-05-23 | -40.71 | $18.44 | 256925 |
| 2024-05-22 | -40.36 | $18.45 | 326525 |
| 2024-05-21 | -41.79 | $18.41 | 211130 |
| 2024-05-20 | -46.79 | $18.27 | 270310 |
| 2024-05-17 | -51.75 | $18.10 | 267774 |
| 2024-05-16 | -42.15 | $18.21 | 325281 |
| 2024-05-15 | -53.07 | $17.68 | 390187 |
| 2024-05-14 | -54.75 | $17.62 | 453730 |
| 2024-05-13 | -45.53 | $17.95 | 490410 |
| 2024-05-10 | -31.01 | $18.47 | 433394 |
| 2024-05-09 | -18.72 | $18.91 | 1.2M |
| 2024-05-08 | -22.91 | $18.76 | 584458 |
| 2024-05-07 | -4.19 | $19.43 | 448075 |
| 2024-05-06 | -11.54 | $18.99 | 381040 |
| 2024-05-03 | -14.20 | $18.90 | 434937 |
| 2024-05-02 | -18.93 | $18.74 | 1.1M |
| 2024-05-01 | -25.00 | $17.89 | 359995 |
| 2024-04-30 | -17.06 | $18.09 | 1.1M |
| 2024-04-29 | -41.48 | $17.03 | 425742 |
| 2024-04-26 | -25.57 | $17.31 | 371576 |
| 2024-04-25 | -46.02 | $16.95 | 222324 |
| 2024-04-24 | -6.25 | $17.65 | 288545 |
| 2024-04-23 | -28.98 | $17.25 | 224363 |
| 2024-04-22 | -39.77 | $17.06 | 187326 |
| 2024-04-19 | -54.55 | $16.80 | 351143 |
| 2024-04-18 | -88.64 | $16.20 | 346670 |
| 2024-04-17 | -96.35 | $16.44 | 395373 |
| 2024-04-16 | -50.92 | $16.93 | 233357 |
| 2024-04-15 | -32.66 | $17.11 | 331939 |
| 2024-04-12 | -21.29 | $17.23 | 233834 |
| 2024-04-11 | -12.65 | $17.44 | 229197 |
| 2024-04-10 | -15.42 | $17.37 | 284594 |
| 2024-04-09 | -12.89 | $17.43 | 479115 |
| 2024-04-08 | -7.04 | $17.55 | 359567 |
| 2024-04-05 | -22.26 | $17.10 | 301872 |
| 2024-04-04 | -26.41 | $16.94 | 207708 |
| 2024-04-03 | -22.70 | $17.00 | 203083 |
| 2024-04-02 | -22.73 | $16.99 | 519291 |
| 2024-04-01 | -8.77 | $17.42 | 348958 |
| 2024-03-28 | -0.90 | $17.66 | 270333 |
| 2024-03-27 | -6.14 | $17.35 | 419297 |
| 2024-03-26 | -19.01 | $16.91 | 230584 |
| 2024-03-25 | -16.96 | $16.98 | 257485 |
| 2024-03-22 | -20.18 | $16.87 | 178532 |
| 2024-03-21 | -19.88 | $16.88 | 539519 |
| 2024-03-20 | -7.76 | $17.11 | 486453 |
| 2024-03-19 | -0.31 | $17.35 | 647247 |
| 2024-03-18 | -9.84 | $16.34 | 571656 |
| 2024-03-15 | -4.51 | $16.47 | 738680 |
| 2024-03-14 | -12.42 | $15.48 | 217956 |
| 2024-03-13 | -11.11 | $15.50 | 180861 |
| 2024-03-12 | -25.66 | $15.27 | 207686 |
| 2024-03-11 | -17.76 | $15.39 | 155391 |
| 2024-03-08 | -35.53 | $15.12 | 201656 |
| 2024-03-07 | -20.42 | $15.27 | 349544 |
| 2024-03-06 | -28.66 | $14.78 | 200983 |
| 2024-03-05 | -31.08 | $14.65 | 232778 |
| 2024-03-04 | -26.51 | $14.74 | 196670 |
| 2024-03-01 | -25.36 | $14.78 | 227877 |
| 2024-02-29 | -29.68 | $14.63 | 437736 |
| 2024-02-28 | -31.99 | $14.55 | 518947 |
| 2024-02-27 | -26.22 | $14.75 | 490383 |
| 2024-02-26 | -13.54 | $15.19 | 306315 |
| 2024-02-23 | -21.90 | $14.90 | 241158 |
| 2024-02-22 | -8.65 | $15.36 | 408333 |
| 2024-02-21 | -5.12 | $15.47 | 507901 |
| 2024-02-20 | -3.13 | $15.52 | 290154 |
| 2024-02-16 | -2.41 | $15.55 | 295396 |
| 2024-02-15 | -6.27 | $15.39 | 453162 |
| 2024-02-14 | -13.49 | $15.09 | 605447 |
| 2024-02-13 | -15.42 | $15.01 | 435914 |
| 2024-02-12 | -12.05 | $15.15 | 868352 |
| 2024-02-09 | -6.99 | $15.36 | 1.2M |
| 2024-02-08 | -12.14 | $14.69 | 1.2M |
| 2024-02-07 | -17.56 | $12.91 | 439159 |
| 2024-02-06 | -21.46 | $12.83 | 360213 |
| 2024-02-05 | -41.95 | $12.41 | 216003 |
| 2024-02-02 | -29.27 | $12.67 | 225561 |
| 2024-02-01 | -19.02 | $12.88 | 487481 |
| 2024-01-31 | -25.64 | $12.67 | 209912 |
| 2024-01-30 | -13.33 | $12.91 | 228057 |
| 2024-01-29 | -12.81 | $12.99 | 279128 |
| 2024-01-26 | -16.59 | $13.03 | 200372 |
| 2024-01-25 | -33.48 | $12.71 | 242036 |
| 2024-01-24 | -25.00 | $12.90 | 559751 |
| 2024-01-23 | -80.80 | $11.65 | 556390 |
| 2024-01-22 | -79.46 | $11.68 | 357515 |
| 2024-01-19 | -74.11 | $11.80 | 284353 |
| 2024-01-18 | -59.38 | $12.13 | 196670 |
| 2024-01-17 | -58.48 | $12.15 | 288606 |
| 2024-01-16 | -60.27 | $12.11 | 619468 |
| 2024-01-12 | -77.68 | $11.72 | 163101 |
| 2024-01-11 | -79.02 | $11.69 | 444275 |
| 2024-01-10 | -74.11 | $11.80 | 559024 |
| 2024-01-09 | -85.57 | $11.74 | 484983 |
| 2024-01-08 | -92.67 | $11.69 | 738079 |
| 2024-01-05 | -98.36 | $12.26 | 314972 |
| 2024-01-04 | -84.62 | $12.47 | 205905 |
| 2024-01-03 | -84.87 | $12.45 | 445443 |
| 2024-01-02 | -54.62 | $12.81 | 319311 |
| 2023-12-29 | -43.84 | $12.82 | 321807 |
| 2023-12-28 | -19.18 | $13.18 | 248404 |
| 2023-12-27 | -3.07 | $13.39 | 334418 |
| 2023-12-26 | -16.39 | $13.01 | 201816 |
| 2023-12-22 | -14.71 | $13.05 | 219020 |
| 2023-12-21 | -20.17 | $12.92 | 364371 |
| 2023-12-20 | -27.73 | $12.74 | 579125 |
| 2023-12-19 | -10.89 | $13.13 | 375390 |
| 2023-12-18 | -21.03 | $12.87 | 442590 |
| 2023-12-15 | -17.86 | $12.95 | 1.6M |
| 2023-12-14 | -16.27 | $12.99 | 531321 |
| 2023-12-13 | -11.21 | $12.94 | 269504 |
| 2023-12-12 | -12.34 | $12.91 | 322283 |
| 2023-12-11 | -4.45 | $13.04 | 282295 |
| 2023-12-08 | -5.93 | $13.00 | 806775 |
| 2023-12-07 | -22.09 | $12.51 | 215773 |
| 2023-12-06 | -19.78 | $12.56 | 354299 |
| 2023-12-05 | -13.81 | $12.72 | 376402 |
| 2023-12-04 | -21.64 | $12.51 | 363224 |
| 2023-12-01 | -17.91 | $12.61 | 328372 |
| 2023-11-30 | -22.39 | $12.49 | 1.1M |
| 2023-11-29 | -40.06 | $11.48 | 177020 |
| 2023-11-28 | -52.91 | $11.15 | 163230 |
| 2023-11-27 | -39.75 | $11.39 | 439644 |
| 2023-11-24 | -31.89 | $11.46 | 102057 |
| 2023-11-22 | -44.03 | $11.18 | 157447 |
| 2023-11-21 | -54.45 | $10.94 | 376083 |
| 2023-11-20 | -48.37 | $11.08 | 162131 |
| 2023-11-17 | -54.88 | $10.93 | 236205 |
| 2023-11-16 | -42.73 | $11.21 | 317985 |
| 2023-11-15 | -27.55 | $11.56 | 464656 |
| 2023-11-14 | -35.79 | $11.37 | 343839 |
| 2023-11-13 | -65.29 | $10.69 | 240872 |
| 2023-11-10 | -40.40 | $11.09 | 344936 |
| 2023-11-09 | -45.63 | $10.81 | 708176 |
| 2023-11-08 | -45.52 | $10.72 | 483065 |
| 2023-11-07 | -38.73 | $10.94 | 488926 |
| 2023-11-06 | -39.35 | $10.92 | 508106 |
| 2023-11-03 | -34.30 | $11.01 | 538965 |
| 2023-11-02 | -27.03 | $11.18 | 1.5M |
| 2023-11-01 | -0.31 | $11.66 | 735445 |
| 2023-10-31 | -0.69 | $11.31 | 1.8M |
| 2023-10-30 | -32.95 | $10.19 | 267082 |
| 2023-10-27 | -39.46 | $10.02 | 297948 |
| 2023-10-26 | -35.25 | $10.13 | 278086 |
| 2023-10-25 | -36.02 | $10.11 | 283350 |
| 2023-10-24 | -24.90 | $10.40 | 230133 |
| 2023-10-23 | -31.03 | $10.24 | 415338 |
| 2023-10-20 | -24.90 | $10.40 | 426244 |
| 2023-10-19 | -13.03 | $10.71 | 418428 |
| 2023-10-18 | -17.24 | $10.60 | 391953 |
| 2023-10-17 | -0.77 | $11.03 | 793080 |
| 2023-10-16 | -1.71 | $10.45 | 921894 |
| 2023-10-13 | -15.74 | $9.35 | 337366 |
| 2023-10-12 | -37.04 | $9.12 | 193096 |
| 2023-10-11 | -19.44 | $9.31 | 225206 |
| 2023-10-10 | -23.61 | $9.27 | 438771 |
| 2023-10-09 | -18.52 | $9.32 | 629416 |
| 2023-10-06 | -52.25 | $8.97 | 391062 |
| 2023-10-05 | -82.35 | $8.71 | 440068 |
| 2023-10-04 | -42.16 | $9.12 | 335598 |
| 2023-10-03 | -72.13 | $8.87 | 272304 |
| 2023-10-02 | -78.08 | $8.85 | 309715 |
| 2023-09-29 | -71.05 | $8.97 | 632680 |
| 2023-09-28 | -74.01 | $8.99 | 417215 |
| 2023-09-27 | -84.18 | $8.81 | 305812 |
| 2023-09-26 | -73.45 | $9.00 | 562679 |
| 2023-09-25 | -74.01 | $8.99 | 236917 |
| 2023-09-22 | -77.97 | $8.92 | 446262 |
| 2023-09-21 | -81.92 | $8.85 | 735321 |
| 2023-09-20 | -91.89 | $8.94 | 407812 |
| 2023-09-19 | -95.27 | $8.89 | 160397 |
| 2023-09-18 | -95.50 | $8.92 | 399322 |
| 2023-09-15 | -93.13 | $8.97 | 581417 |
| 2023-09-14 | -76.63 | $9.29 | 169427 |
| 2023-09-13 | -84.24 | $9.15 | 304209 |
| 2023-09-12 | -96.77 | $9.05 | 230528 |
| 2023-09-11 | -78.66 | $9.41 | 228308 |
| 2023-09-08 | -80.49 | $9.38 | 199537 |
| 2023-09-07 | -64.10 | $9.45 | 391313 |
| 2023-09-06 | -52.73 | $9.54 | 295417 |
| 2023-09-05 | -49.55 | $9.61 | 246433 |
| 2023-09-01 | -35.45 | $9.92 | 189038 |
| 2023-08-31 | -36.36 | $9.90 | 363464 |
| 2023-08-30 | -25.99 | $10.11 | 383599 |
| 2023-08-29 | -33.21 | $9.83 | 366117 |
| 2023-08-28 | -41.98 | $9.60 | 279300 |
| 2023-08-25 | -50.00 | $9.39 | 293879 |
| 2023-08-24 | -37.02 | $9.73 | 196870 |
| 2023-08-23 | -32.82 | $9.84 | 244095 |
| 2023-08-22 | -33.97 | $9.81 | 245168 |
| 2023-08-21 | -33.59 | $9.82 | 286403 |
| 2023-08-18 | -19.08 | $10.20 | 341773 |
| 2023-08-17 | -5.34 | $10.56 | 609527 |
| 2023-08-16 | -7.98 | $10.27 | 879795 |
| 2023-08-15 | -24.67 | $9.79 | 346589 |
| 2023-08-14 | -28.63 | $9.70 | 510644 |
| 2023-08-11 | -27.31 | $9.73 | 629749 |
| 2023-08-10 | -13.22 | $10.05 | 1.2M |
| 2023-08-09 | -69.14 | $8.58 | 716764 |
| 2023-08-08 | -38.51 | $9.15 | 568729 |
| 2023-08-07 | -37.93 | $9.16 | 276355 |
| 2023-08-04 | -48.28 | $8.98 | 266591 |
| 2023-08-03 | -57.47 | $8.82 | 280185 |
| 2023-08-02 | -79.89 | $8.43 | 611539 |
| 2023-08-01 | -87.58 | $8.48 | 292044 |
| 2023-07-31 | -61.44 | $8.88 | 316118 |
| 2023-07-28 | -69.93 | $8.75 | 386254 |
| 2023-07-27 | -67.97 | $8.78 | 437795 |
| 2023-07-26 | -37.25 | $9.25 | 248048 |
| 2023-07-25 | -49.68 | $9.04 | 200435 |
| 2023-07-24 | -46.50 | $9.09 | 241170 |
| 2023-07-21 | -52.23 | $9.00 | 372757 |
| 2023-07-20 | -50.96 | $9.02 | 450117 |
| 2023-07-19 | -35.03 | $9.27 | 317003 |
| 2023-07-18 | -11.47 | $9.64 | 467737 |
| 2023-07-17 | -40.24 | $9.16 | 247386 |
| 2023-07-14 | -51.83 | $8.97 | 260743 |
| 2023-07-13 | -44.51 | $9.09 | 773174 |
| 2023-07-12 | -12.80 | $9.61 | 398701 |
| 2023-07-11 | -16.81 | $9.12 | 253131 |
| 2023-07-10 | -40.56 | $8.92 | 299469 |
| 2023-07-07 | -62.94 | $8.71 | 254393 |
| 2023-07-06 | -81.12 | $8.50 | 231390 |
| 2023-07-05 | -75.22 | $8.60 | 361051 |
| 2023-07-03 | -62.24 | $8.82 | 163959 |
| 2023-06-30 | -61.65 | $8.83 | 368200 |
| 2023-06-29 | -64.60 | $8.78 | 216570 |
| 2023-06-28 | -80.53 | $8.51 | 214280 |
| 2023-06-27 | -89.97 | $8.35 | 206804 |
| 2023-06-26 | -89.38 | $8.36 | 293075 |
| 2023-06-23 | -84.66 | $8.44 | 1.9M |
| 2023-06-22 | -75.81 | $8.59 | 374546 |
| 2023-06-21 | -82.30 | $8.48 | 378147 |
| 2023-06-20 | -76.40 | $8.58 | 341015 |
| 2023-06-16 | -86.43 | $8.41 | 858577 |
| 2023-06-15 | -73.96 | $8.37 | 784825 |
| 2023-06-14 | -50.47 | $8.54 | 847385 |
| 2023-06-13 | -31.69 | $9.01 | 506948 |
| 2023-06-12 | -30.95 | $9.03 | 278969 |
| 2023-06-09 | -20.14 | $9.28 | 659889 |
| 2023-06-08 | -23.18 | $9.16 | 435317 |
| 2023-06-07 | -6.32 | $9.68 | 470435 |
| 2023-06-06 | -8.97 | $9.53 | 454066 |
| 2023-06-05 | -16.94 | $9.29 | 406727 |
| 2023-06-02 | -1.00 | $9.77 | 305350 |
| 2023-06-01 | -11.49 | $9.41 | 324505 |
| 2023-05-31 | -31.16 | $9.22 | 331690 |
| 2023-05-30 | -41.49 | $9.30 | 478805 |
| 2023-05-26 | -42.11 | $9.43 | 301617 |
| 2023-05-25 | -49.34 | $9.10 | 353040 |
| 2023-05-24 | -46.27 | $9.24 | 331399 |
| 2023-05-23 | -47.21 | $9.25 | 623355 |
| 2023-05-22 | -46.53 | $9.38 | 902174 |
| 2023-05-19 | -56.86 | $8.99 | 1.1M |
| 2023-05-18 | -63.41 | $8.70 | 1.3M |
| 2023-05-17 | -83.30 | $7.67 | 1.6M |
| 2023-05-16 | -92.18 | $7.25 | 820145 |
| 2023-05-15 | -89.28 | $7.49 | 1.2M |
| 2023-05-12 | -93.72 | $7.20 | 912600 |
| 2023-05-11 | -95.46 | $7.13 | 901021 |
| 2023-05-10 | -99.36 | $6.95 | 890243 |
| 2023-05-09 | -99.75 | $6.92 | 1.2M |
| 2023-05-08 | -98.99 | $7.38 | 1.0M |
| 2023-05-05 | -99.51 | $8.10 | 1.4M |
| 2023-05-04 | -96.16 | $8.61 | 3.4M |
| 2023-05-03 | -97.57 | $9.70 | 944574 |
| 2023-05-02 | -97.97 | $10.28 | 834039 |
| 2023-05-01 | -93.93 | $11.18 | 269249 |
| 2023-04-28 | -95.26 | $11.11 | 388023 |
| 2023-04-27 | -96.39 | $11.05 | 383838 |
| 2023-04-26 | -96.39 | $11.05 | 497770 |
| 2023-04-25 | -98.35 | $11.36 | 336709 |
| 2023-04-24 | -98.48 | $11.60 | 363017 |
| 2023-04-21 | -96.62 | $11.84 | 569188 |
| 2023-04-20 | -96.44 | $11.93 | 503975 |
| 2023-04-19 | -98.10 | $12.00 | 917189 |
| 2023-04-18 | -92.70 | $12.70 | 585867 |
| 2023-04-17 | -81.76 | $13.11 | 709917 |
| 2023-04-14 | -82.71 | $13.24 | 1.0M |
| 2023-04-13 | -90.58 | $14.40 | 279955 |
| 2023-04-12 | -98.92 | $14.30 | 326823 |
| 2023-04-11 | -92.81 | $14.71 | 171840 |
| 2023-04-10 | -73.20 | $15.01 | 156868 |
| 2023-04-06 | -77.12 | $14.95 | 143758 |
| 2023-04-05 | -77.14 | $15.00 | 255057 |
| 2023-04-04 | -57.45 | $15.40 | 178066 |
| 2023-04-03 | -50.00 | $15.64 | 336510 |
| 2023-03-31 | -45.26 | $15.87 | 376360 |
| 2023-03-30 | -72.20 | $15.27 | 126421 |
| 2023-03-29 | -59.84 | $15.62 | 221187 |
| 2023-03-28 | -72.05 | $15.31 | 151021 |
| 2023-03-27 | -69.82 | $15.59 | 154941 |
| 2023-03-24 | -81.74 | $15.23 | 166613 |
| 2023-03-23 | -90.46 | $14.93 | 161660 |
| 2023-03-22 | -84.68 | $15.13 | 168657 |
| 2023-03-21 | -81.50 | $15.24 | 217386 |
| 2023-03-20 | -93.06 | $14.84 | 236175 |
| 2023-03-17 | -91.43 | $14.90 | 644385 |
| 2023-03-16 | -83.14 | $15.19 | 219636 |
| 2023-03-15 | -96.86 | $14.79 | 269020 |
| 2023-03-14 | -93.08 | $15.22 | 206847 |
| 2023-03-13 | -99.06 | $15.03 | 171496 |
| 2023-03-10 | -96.86 | $15.40 | 242009 |
| 2023-03-09 | -99.57 | $15.89 | 222909 |
| 2023-03-08 | -49.10 | $16.27 | 138355 |
| 2023-03-07 | -43.96 | $16.47 | 168381 |
| 2023-03-06 | -42.67 | $16.52 | 237975 |
| 2023-03-03 | -33.42 | $16.88 | 193344 |
| 2023-03-02 | -33.16 | $16.89 | 213284 |
| 2023-03-01 | -26.99 | $17.13 | 287463 |
| 2023-02-28 | -31.11 | $16.97 | 405746 |
| 2023-02-27 | -15.42 | $17.58 | 290283 |
| 2023-02-24 | -3.86 | $18.03 | 344601 |
| 2023-02-23 | -15.17 | $17.59 | 280199 |
| 2023-02-22 | -16.45 | $17.54 | 352698 |
| 2023-02-21 | -18.77 | $17.45 | 398429 |
| 2023-02-17 | -5.66 | $17.96 | 270215 |
| 2023-02-16 | -6.43 | $17.93 | 410756 |
| 2023-02-15 | -10.28 | $17.78 | 483055 |
| 2023-02-14 | -25.71 | $17.00 | 401457 |
| 2023-02-13 | -30.65 | $16.82 | 544048 |
| 2023-02-10 | -21.33 | $17.16 | 452681 |
| 2023-02-09 | -17.76 | $17.29 | 1.2M |
| 2023-02-08 | -82.68 | $14.60 | 625579 |
| 2023-02-07 | -67.07 | $14.98 | 671193 |
| 2023-02-06 | -41.46 | $15.40 | 391960 |
| 2023-02-03 | -17.68 | $15.79 | 300491 |
| 2023-02-02 | -12.17 | $15.84 | 401842 |
| 2023-02-01 | -20.21 | $15.49 | 323905 |
| 2023-01-31 | -29.45 | $15.33 | 200795 |
| 2023-01-30 | -33.82 | $15.15 | 189128 |
| 2023-01-27 | -28.70 | $15.20 | 205776 |
| 2023-01-26 | -38.94 | $14.91 | 287633 |
| 2023-01-25 | -43.97 | $14.79 | 311533 |
| 2023-01-24 | -30.15 | $15.12 | 238740 |
| 2023-01-23 | -32.26 | $15.04 | 258570 |
| 2023-01-20 | -22.18 | $15.29 | 297357 |
| 2023-01-19 | -16.32 | $15.32 | 369564 |
| 2023-01-18 | -18.29 | $15.25 | 357868 |
| 2023-01-17 | -3.58 | $15.72 | 393189 |
| 2023-01-13 | -0.93 | $15.67 | 314252 |
| 2023-01-12 | -0.33 | $15.47 | 205816 |
| 2023-01-11 | -2.53 | $15.19 | 128840 |
| 2023-01-10 | -3.76 | $15.05 | 133608 |
| 2023-01-09 | -10.90 | $14.86 | 111006 |
| 2023-01-06 | -2.01 | $14.93 | 166637 |
| 2023-01-05 | -19.34 | $14.45 | 142759 |
| 2023-01-04 | -21.40 | $14.40 | 168347 |
| 2023-01-03 | -22.63 | $14.37 | 204688 |
| 2022-12-30 | -4.62 | $14.35 | 189924 |
| 2022-12-29 | -28.14 | $13.92 | 156916 |
| 2022-12-28 | -47.24 | $13.54 | 166222 |
| 2022-12-27 | -38.19 | $13.72 | 238161 |
| 2022-12-23 | -24.12 | $14.00 | 182310 |
| 2022-12-22 | -13.57 | $14.21 | 358562 |
| 2022-12-21 | -37.69 | $13.73 | 252856 |
| 2022-12-20 | -53.27 | $13.42 | 280282 |
| 2022-12-19 | -87.44 | $12.74 | 188939 |
| 2022-12-16 | -89.55 | $12.70 | 1.7M |
| 2022-12-15 | -93.37 | $12.67 | 192297 |
| 2022-12-14 | -86.63 | $12.88 | 228539 |
| 2022-12-13 | -93.89 | $12.81 | 239982 |
| 2022-12-12 | -99.44 | $12.71 | 201052 |
| 2022-12-09 | -98.15 | $12.91 | 131718 |
| 2022-12-08 | -94.41 | $13.15 | 167354 |
| 2022-12-07 | -70.06 | $13.40 | 173500 |
| 2022-12-06 | -43.31 | $13.82 | 288737 |
| 2022-12-05 | -33.75 | $13.96 | 183015 |
| 2022-12-02 | -3.76 | $14.38 | 103105 |
| 2022-12-01 | -5.38 | $14.30 | 151450 |
| 2022-11-30 | -7.26 | $14.23 | 294950 |
| 2022-11-29 | -16.13 | $13.90 | 120781 |
| 2022-11-28 | -13.71 | $13.99 | 263215 |
| 2022-11-25 | -15.32 | $13.93 | 78429 |
| 2022-11-23 | -7.26 | $14.23 | 192105 |
| 2022-11-22 | -11.02 | $14.09 | 179960 |
| 2022-11-21 | -17.20 | $13.86 | 164517 |
| 2022-11-18 | -7.98 | $14.20 | 214668 |
| 2022-11-17 | -4.76 | $14.24 | 157198 |
| 2022-11-16 | -10.68 | $14.01 | 212646 |
| 2022-11-15 | -2.60 | $14.32 | 358427 |
| 2022-11-14 | -5.56 | $14.06 | 238082 |
| 2022-11-11 | -5.02 | $14.08 | 379836 |
| 2022-11-10 | -11.05 | $13.72 | 299355 |
| 2022-11-09 | -28.33 | $13.09 | 302604 |
| 2022-11-08 | -18.89 | $13.43 | 409141 |
| 2022-11-07 | -3.08 | $13.66 | 462861 |
| 2022-11-04 | -9.17 | $13.38 | 520628 |
| 2022-11-03 | -74.40 | $10.83 | 372904 |
| 2022-11-02 | -32.80 | $11.35 | 275041 |
| 2022-11-01 | -10.92 | $11.53 | 156459 |
| 2022-10-31 | -21.40 | $11.41 | 216429 |
| 2022-10-28 | -10.59 | $11.52 | 196265 |
| 2022-10-27 | -40.39 | $11.14 | 157419 |
| 2022-10-26 | -20.00 | $11.40 | 113925 |
| 2022-10-25 | -16.86 | $11.44 | 94856 |
| 2022-10-24 | -36.08 | $11.13 | 90463 |
| 2022-10-21 | -48.45 | $10.95 | 173620 |
| 2022-10-20 | -67.70 | $10.67 | 171347 |
| 2022-10-19 | -40.89 | $11.06 | 173609 |
| 2022-10-18 | -27.15 | $11.26 | 177740 |
| 2022-10-17 | -15.38 | $11.41 | 210103 |
| 2022-10-14 | -33.58 | $11.11 | 209775 |
| 2022-10-13 | -18.57 | $11.34 | 222857 |
| 2022-10-12 | -55.00 | $10.83 | 126509 |
| 2022-10-11 | -57.86 | $10.79 | 148890 |
| 2022-10-10 | -60.71 | $10.75 | 103046 |
| 2022-10-07 | -72.11 | $10.61 | 101874 |
| 2022-10-06 | -44.90 | $11.01 | 148870 |
| 2022-10-05 | -54.42 | $10.87 | 127569 |
| 2022-10-04 | -45.58 | $11.00 | 157652 |
| 2022-10-03 | -77.43 | $10.56 | 169815 |
| 2022-09-30 | -82.25 | $10.50 | 184868 |
| 2022-09-29 | -77.89 | $10.62 | 163554 |
| 2022-09-28 | -65.79 | $10.85 | 192666 |
| 2022-09-27 | -73.64 | $10.71 | 309059 |
| 2022-09-26 | -93.17 | $10.43 | 205701 |
| 2022-09-23 | -91.93 | $10.49 | 171873 |
| 2022-09-22 | -97.61 | $10.73 | 191957 |
| 2022-09-21 | -99.07 | $10.95 | 181723 |
| 2022-09-20 | -84.43 | $11.28 | 368948 |
| 2022-09-19 | -76.65 | $11.48 | 189346 |
| 2022-09-16 | -89.15 | $11.23 | 320651 |
| 2022-09-15 | -83.01 | $11.39 | 254635 |
| 2022-09-14 | -89.19 | $11.23 | 160904 |
| 2022-09-13 | -91.60 | $11.25 | 161333 |
| 2022-09-12 | -77.60 | $11.60 | 212892 |
| 2022-09-09 | -86.80 | $11.37 | 168527 |
| 2022-09-08 | -90.80 | $11.27 | 246652 |
| 2022-09-07 | -88.00 | $11.34 | 254038 |
| 2022-09-06 | -99.17 | $11.15 | 225658 |
| 2022-09-02 | -86.39 | $11.70 | 204404 |
| 2022-09-01 | -83.10 | $11.77 | 245463 |
| 2022-08-31 | -47.44 | $12.01 | 195646 |
| 2022-08-30 | -48.84 | $11.86 | 163609 |
| 2022-08-29 | -42.44 | $12.08 | 145007 |
| 2022-08-26 | -34.59 | $12.35 | 175403 |
| 2022-08-25 | -21.51 | $12.80 | 374815 |
| 2022-08-24 | -31.98 | $12.44 | 367781 |
| 2022-08-23 | -28.20 | $12.57 | 294351 |
| 2022-08-22 | -28.78 | $12.55 | 292544 |
| 2022-08-19 | -7.27 | $13.29 | 337887 |
| 2022-08-18 | -0.87 | $13.51 | 315061 |
| 2022-08-17 | -0.71 | $12.89 | 291577 |
| 2022-08-16 | -2.96 | $12.72 | 201849 |
| 2022-08-15 | -6.30 | $12.63 | 391849 |
| 2022-08-12 | -0.83 | $12.50 | 262884 |
| 2022-08-11 | -13.33 | $12.18 | 227154 |
| 2022-08-10 | -1.69 | $12.43 | 329020 |
| 2022-08-09 | -18.36 | $11.79 | 212262 |
| 2022-08-08 | -13.53 | $11.89 | 162805 |
| 2022-08-05 | -25.60 | $11.64 | 267987 |
| 2022-08-04 | -3.86 | $12.09 | 761321 |
| 2022-08-03 | -68.18 | $10.52 | 604379 |
| 2022-08-02 | -96.85 | $10.19 | 396319 |
| 2022-08-01 | -59.84 | $10.66 | 249066 |
| 2022-07-29 | -46.21 | $10.75 | 331940 |
| 2022-07-28 | -25.92 | $10.96 | 194386 |
| 2022-07-27 | -25.35 | $10.97 | 230146 |
| 2022-07-26 | -43.38 | $10.65 | 184223 |
| 2022-07-25 | -36.06 | $10.78 | 150591 |
| 2022-07-22 | -35.49 | $10.79 | 211241 |
| 2022-07-21 | -15.21 | $11.15 | 165217 |
| 2022-07-20 | -10.14 | $11.24 | 159152 |
| 2022-07-19 | -5.34 | $11.24 | 205069 |
| 2022-07-18 | -11.14 | $10.96 | 186600 |
| 2022-07-15 | -21.28 | $10.81 | 445883 |
| 2022-07-14 | -38.85 | $10.55 | 158453 |
| 2022-07-13 | -37.50 | $10.57 | 189182 |
| 2022-07-12 | -37.50 | $10.57 | 179825 |
| 2022-07-11 | -27.46 | $10.53 | 162368 |
| 2022-07-08 | -32.52 | $10.61 | 168256 |
| 2022-07-07 | -48.58 | $10.55 | 199029 |
| 2022-07-06 | -51.42 | $10.50 | 244712 |
| 2022-07-05 | -42.33 | $10.66 | 298729 |
| 2022-07-01 | -55.40 | $10.43 | 344470 |
| 2022-06-30 | -76.42 | $10.06 | 461794 |
| 2022-06-29 | -86.74 | $9.90 | 282214 |
| 2022-06-28 | -99.41 | $9.81 | 300433 |
| 2022-06-27 | -81.33 | $10.15 | 679515 |
| 2022-06-24 | -92.17 | $9.97 | 1.7M |
| 2022-06-23 | -55.42 | $10.58 | 376724 |
| 2022-06-22 | -48.80 | $10.69 | 234465 |
| 2022-06-21 | -55.42 | $10.58 | 287088 |
| 2022-06-17 | -74.10 | $10.27 | 591103 |
| 2022-06-16 | -84.34 | $10.10 | 316514 |
| 2022-06-15 | -64.46 | $10.43 | 248102 |
| 2022-06-14 | -86.75 | $10.06 | 223561 |
| 2022-06-13 | -87.80 | $10.06 | 223092 |
| 2022-06-10 | -61.24 | $10.41 | 214814 |
| 2022-06-09 | -42.51 | $10.62 | 231710 |
| 2022-06-08 | -21.26 | $11.06 | 224536 |
| 2022-06-07 | -16.43 | $11.16 | 233554 |
| 2022-06-06 | -20.17 | $11.03 | 319127 |
| 2022-06-03 | -27.04 | $10.87 | 220433 |
| 2022-06-02 | -16.37 | $11.04 | 190123 |
| 2022-06-01 | -20.50 | $10.84 | 232760 |
| 2022-05-31 | -15.53 | $11.00 | 333906 |
| 2022-05-27 | -1.69 | $11.19 | 274469 |
| 2022-05-26 | -8.99 | $10.71 | 280893 |
| 2022-05-25 | -20.60 | $10.40 | 311913 |
| 2022-05-24 | -30.34 | $10.14 | 470976 |
| 2022-05-23 | -28.46 | $10.19 | 426121 |
| 2022-05-20 | -16.48 | $10.51 | 436574 |
| 2022-05-19 | -10.64 | $10.59 | 330706 |
| 2022-05-18 | -33.77 | $10.28 | 446548 |
| 2022-05-17 | -28.48 | $10.44 | 408740 |
| 2022-05-16 | -38.08 | $10.15 | 531557 |
| 2022-05-13 | -33.00 | $10.31 | 473761 |
| 2022-05-12 | -54.42 | $9.93 | 621764 |
| 2022-05-11 | -61.63 | $9.69 | 639133 |
| 2022-05-10 | -58.91 | $9.79 | 508919 |
| 2022-05-09 | -68.98 | $9.42 | 651821 |
| 2022-05-06 | -68.32 | $9.49 | 689415 |
| 2022-05-05 | -65.45 | $9.60 | 1.3M |
| 2022-05-04 | -83.51 | $8.91 | 1.1M |
| 2022-05-03 | -99.23 | $8.55 | 1.2M |
| 2022-05-02 | -84.97 | $9.83 | 274547 |
| 2022-04-29 | -95.42 | $9.51 | 266347 |
| 2022-04-28 | -85.62 | $9.81 | 290526 |
| 2022-04-27 | -96.73 | $9.47 | 262332 |
| 2022-04-26 | -97.86 | $9.69 | 332367 |
| 2022-04-25 | -90.95 | $10.27 | 435746 |
| 2022-04-22 | -95.30 | $10.20 | 359217 |
| 2022-04-21 | -98.29 | $10.71 | 249193 |
| 2022-04-20 | -92.21 | $11.01 | 214085 |
| 2022-04-19 | -91.28 | $11.07 | 273630 |
| 2022-04-18 | -96.17 | $11.05 | 150364 |
| 2022-04-14 | -94.63 | $11.30 | 126018 |
| 2022-04-13 | -57.72 | $11.85 | 124506 |
| 2022-04-12 | -73.15 | $11.62 | 163152 |
| 2022-04-11 | -73.83 | $11.61 | 182585 |
| 2022-04-08 | -56.86 | $11.84 | 185233 |
| 2022-04-07 | -47.50 | $11.95 | 186730 |
| 2022-04-06 | -50.29 | $11.85 | 424210 |
| 2022-04-05 | -26.52 | $12.10 | 203094 |
| 2022-04-04 | -18.78 | $12.25 | 204742 |
| 2022-04-01 | -33.47 | $11.89 | 217395 |
| 2022-03-31 | -45.31 | $11.60 | 287593 |
| 2022-03-30 | -39.18 | $11.75 | 419543 |
| 2022-03-29 | -38.37 | $11.77 | 446523 |
| 2022-03-28 | -50.61 | $11.47 | 334980 |
| 2022-03-25 | -54.69 | $11.37 | 315239 |
| 2022-03-24 | -48.98 | $11.51 | 211117 |
| 2022-03-23 | -43.27 | $11.65 | 168043 |
| 2022-03-22 | -26.94 | $12.05 | 148076 |
| 2022-03-21 | -26.94 | $12.05 | 176638 |
| 2022-03-18 | -11.84 | $12.42 | 463221 |
| 2022-03-17 | -4.29 | $12.49 | 219817 |
| 2022-03-16 | -1.40 | $12.38 | 386628 |
| 2022-03-15 | -22.86 | $11.61 | 256991 |
| 2022-03-14 | -29.71 | $11.49 | 333228 |
| 2022-03-11 | -39.43 | $11.32 | 381647 |
| 2022-03-10 | -30.86 | $11.47 | 449199 |
| 2022-03-09 | -36.56 | $11.33 | 474056 |
| 2022-03-08 | -92.66 | $10.58 | 310170 |
| 2022-03-07 | -94.89 | $10.45 | 234187 |
| 2022-03-04 | -94.72 | $10.46 | 254040 |
| 2022-03-03 | -89.28 | $10.78 | 200149 |
| 2022-03-02 | -82.37 | $11.22 | 198000 |
| 2022-03-01 | -85.83 | $11.01 | 322236 |
| 2022-02-28 | -81.88 | $11.25 | 265527 |
| 2022-02-25 | -81.22 | $11.29 | 190418 |
| 2022-02-24 | -85.17 | $11.05 | 335539 |
| 2022-02-23 | -90.45 | $10.73 | 314698 |
| 2022-02-22 | -89.96 | $10.76 | 326404 |
| 2022-02-18 | -87.82 | $10.89 | 405410 |
| 2022-02-17 | -83.70 | $11.14 | 431984 |
| 2022-02-16 | -83.54 | $11.15 | 321839 |
| 2022-02-15 | -70.61 | $11.94 | 503447 |
| 2022-02-14 | -85.88 | $11.01 | 518192 |
| 2022-02-11 | -79.04 | $11.51 | 1.0M |
| 2022-02-10 | -79.26 | $11.61 | 1.1M |
| 2022-02-09 | -83.85 | $11.39 | 3.2M |
| 2022-02-08 | -70.19 | $15.57 | 489391 |
| 2022-02-07 | -62.42 | $15.82 | 286786 |
| 2022-02-04 | -74.53 | $15.43 | 320390 |
| 2022-02-03 | -81.18 | $15.28 | 272531 |
| 2022-02-02 | -68.16 | $15.82 | 276218 |
| 2022-02-01 | -67.26 | $15.90 | 307769 |
| 2022-01-31 | -62.77 | $16.09 | 238848 |
| 2022-01-28 | -73.58 | $15.66 | 171130 |
| 2022-01-27 | -76.56 | $15.55 | 344144 |
| 2022-01-26 | -81.55 | $15.35 | 250687 |
| 2022-01-25 | -70.49 | $15.82 | 323603 |
| 2022-01-24 | -68.54 | $15.90 | 475950 |
| 2022-01-21 | -98.92 | $15.06 | 426871 |
| 2022-01-20 | -98.81 | $15.40 | 267308 |
| 2022-01-19 | -98.43 | $15.58 | 254554 |
| 2022-01-18 | -94.65 | $15.88 | 254380 |
| 2022-01-14 | -91.08 | $16.26 | 205049 |
| 2022-01-13 | -93.89 | $16.55 | 209702 |
| 2022-01-12 | -73.87 | $17.02 | 204205 |
| 2022-01-11 | -46.20 | $17.67 | 270761 |
| 2022-01-10 | -79.41 | $16.89 | 208899 |
| 2022-01-07 | -74.04 | $17.13 | 256100 |
| 2022-01-06 | -53.99 | $17.57 | 211865 |
| 2022-01-05 | -43.97 | $17.79 | 282561 |
| 2022-01-04 | -21.19 | $18.29 | 213224 |
| 2022-01-03 | -7.92 | $18.49 | 173676 |
| 2021-12-31 | -15.72 | $18.19 | 211784 |
| 2021-12-30 | -11.83 | $18.26 | 140361 |
| 2021-12-29 | -15.41 | $18.11 | 166891 |
| 2021-12-28 | -14.22 | $18.16 | 176912 |
| 2021-12-27 | -3.70 | $18.60 | 140963 |
| 2021-12-23 | -9.92 | $18.34 | 138431 |
| 2021-12-22 | -17.08 | $18.04 | 166742 |
| 2021-12-21 | -19.47 | $17.94 | 221836 |
| 2021-12-20 | -36.44 | $17.23 | 343393 |
| 2021-12-17 | -24.49 | $17.73 | 2.6M |
| 2021-12-16 | -22.58 | $17.81 | 388916 |
| 2021-12-15 | -1.25 | $18.53 | 434326 |
| 2021-12-14 | -12.85 | $18.03 | 344641 |
| 2021-12-13 | -13.10 | $18.02 | 359079 |
| 2021-12-10 | -16.37 | $17.89 | 353942 |
| 2021-12-09 | -12.34 | $18.05 | 335314 |
| 2021-12-08 | -2.27 | $18.44 | 317289 |
| 2021-12-07 | -8.14 | $18.01 | 462308 |
| 2021-12-06 | -1.04 | $17.43 | 652846 |
| 2021-12-03 | -62.77 | $15.59 | 391228 |
| 2021-12-02 | -77.05 | $15.41 | 259919 |
| 2021-12-01 | -68.75 | $14.82 | 277862 |
| 2021-11-30 | -58.40 | $15.31 | 543119 |
| 2021-11-29 | -60.80 | $15.19 | 466284 |
| 2021-11-26 | -53.60 | $15.55 | 199701 |
| 2021-11-24 | -45.40 | $15.96 | 254287 |
| 2021-11-23 | -43.40 | $16.06 | 600692 |
| 2021-11-22 | -40.20 | $16.22 | 457100 |
| 2021-11-19 | -34.80 | $16.49 | 469330 |
| 2021-11-18 | -35.20 | $16.47 | 396060 |
| 2021-11-17 | -30.00 | $16.73 | 353080 |
| 2021-11-16 | -22.60 | $17.10 | 335872 |
| 2021-11-15 | -20.80 | $17.19 | 412689 |
| 2021-11-12 | -23.40 | $17.06 | 348245 |
| 2021-11-11 | -30.60 | $16.70 | 695629 |
| 2021-11-10 | -37.40 | $16.36 | 535494 |
| 2021-11-09 | -46.00 | $15.93 | 622059 |
| 2021-11-08 | -48.00 | $15.83 | 625079 |
| 2021-11-05 | -61.00 | $15.18 | 875911 |
| 2021-11-04 | -55.40 | $15.46 | 1.9M |
| 2021-11-03 | -95.73 | $13.44 | 823616 |
| 2021-11-02 | -98.98 | $13.28 | 753557 |
| 2021-11-01 | -88.34 | $14.36 | 286881 |
| 2021-10-29 | -96.73 | $14.00 | 361906 |
| 2021-10-28 | -95.48 | $14.13 | 567455 |
| 2021-10-27 | -99.76 | $14.14 | 284904 |
| 2021-10-26 | -97.39 | $14.57 | 425084 |
| 2021-10-25 | -96.87 | $14.59 | 322065 |
| 2021-10-22 | -99.19 | $14.83 | 429053 |
| 2021-10-21 | -89.92 | $15.30 | 697058 |
| 2021-10-20 | -91.32 | $15.25 | 556922 |
| 2021-10-19 | -93.07 | $15.40 | 715930 |
| 2021-10-18 | -89.74 | $16.79 | 187263 |
| 2021-10-15 | -98.94 | $17.03 | 244083 |
| 2021-10-14 | -95.70 | $17.11 | 292153 |
| 2021-10-13 | -90.32 | $17.21 | 144096 |
| 2021-10-12 | -89.33 | $17.30 | 140390 |
| 2021-10-11 | -89.53 | $17.31 | 155859 |
| 2021-10-08 | -68.06 | $17.72 | 133803 |
| 2021-10-07 | -72.77 | $17.63 | 117751 |
| 2021-10-06 | -84.29 | $17.41 | 185820 |
| 2021-10-05 | -82.01 | $17.47 | 133729 |
| 2021-10-04 | -91.30 | $17.34 | 136297 |
| 2021-10-01 | -55.98 | $17.99 | 288814 |
| 2021-09-30 | -79.35 | $17.56 | 100021 |
| 2021-09-29 | -65.76 | $17.81 | 180980 |
| 2021-09-28 | -67.93 | $17.77 | 182541 |
| 2021-09-27 | -45.11 | $18.19 | 298875 |
| 2021-09-24 | -55.98 | $17.99 | 173971 |
| 2021-09-23 | -33.67 | $18.36 | 142488 |
| 2021-09-22 | -46.94 | $18.10 | 116097 |
| 2021-09-21 | -64.82 | $17.73 | 259658 |
| 2021-09-20 | -59.66 | $17.60 | 279737 |
| 2021-09-17 | -31.67 | $18.07 | 775084 |
| 2021-09-16 | -36.67 | $17.92 | 485066 |
| 2021-09-15 | -11.67 | $18.67 | 351225 |
| 2021-09-14 | -12.96 | $18.63 | 218633 |
| 2021-09-13 | -6.67 | $18.81 | 274342 |
| 2021-09-10 | -13.67 | $18.60 | 378586 |
| 2021-09-09 | -4.68 | $18.86 | 175199 |
| 2021-09-08 | -6.21 | $18.73 | 166554 |
| 2021-09-07 | -17.59 | $18.40 | 259135 |
| 2021-09-03 | -6.55 | $18.72 | 238155 |
| 2021-09-02 | -25.04 | $18.55 | 388180 |
| 2021-09-01 | -54.46 | $18.28 | 192458 |
| 2021-08-31 | -61.89 | $17.91 | 193419 |
| 2021-08-30 | -64.09 | $17.80 | 159707 |
| 2021-08-27 | -65.30 | $17.74 | 260771 |
| 2021-08-26 | -73.32 | $17.34 | 299819 |
| 2021-08-25 | -75.33 | $17.24 | 154872 |
| 2021-08-24 | -75.33 | $17.24 | 189533 |
| 2021-08-23 | -81.14 | $16.95 | 159267 |
| 2021-08-20 | -86.56 | $16.68 | 234186 |
| 2021-08-19 | -97.59 | $16.13 | 208568 |
| 2021-08-18 | -91.17 | $16.45 | 251081 |
| 2021-08-17 | -91.78 | $16.42 | 274444 |
| 2021-08-16 | -99.30 | $16.76 | 374165 |
| 2021-08-13 | -88.64 | $17.25 | 401352 |
| 2021-08-12 | -94.08 | $17.02 | 267368 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.29
2026-08-07
Close Price
$21.08
Vol: 4.9MAverage Directional Index - Detailed Analysis
Minimum
5.49
Average
20.77
Maximum
47.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 22.29 | $21.08 | 4.9M |
| 2026-08-06 | 20.79 | $15.22 | 651023 |
| 2026-08-05 | 21.81 | $15.47 | 511600 |
| 2026-08-04 | 22.59 | $15.63 | 635100 |
| 2026-08-03 | 23.42 | $15.61 | 418635 |
| 2026-07-31 | 24.12 | $15.50 | 420000 |
| 2026-07-30 | 25.20 | $15.50 | 540326 |
| 2026-07-29 | 26.33 | $16.13 | 671119 |
| 2026-07-28 | 26.74 | $15.94 | 584828 |
| 2026-07-27 | 27.26 | $15.54 | 1.0M |
| 2026-07-24 | 28.18 | $15.15 | 676100 |
| 2026-07-23 | 29.33 | $14.98 | 913700 |
| 2026-07-22 | 30.54 | $15.63 | 853600 |
| 2026-07-21 | 31.29 | $16.24 | 800117 |
| 2026-07-20 | 31.50 | $17.12 | 667423 |
| 2026-07-17 | 31.19 | $16.78 | 814937 |
| 2026-07-16 | 30.72 | $17.31 | 693800 |
| 2026-07-15 | 29.59 | $17.55 | 674478 |
| 2026-07-14 | 27.89 | $17.72 | 629406 |
| 2026-07-13 | 26.15 | $17.61 | 636234 |
| 2026-07-10 | 24.39 | $16.79 | 558137 |
| 2026-07-09 | 22.70 | $16.84 | 645200 |
| 2026-07-08 | 21.06 | $16.34 | 572300 |
| 2026-07-07 | 19.55 | $16.27 | 749600 |
| 2026-07-06 | 17.72 | $16.39 | 605200 |
| 2026-07-02 | 15.93 | $15.82 | 653316 |
| 2026-07-01 | 14.33 | $15.32 | 770223 |
| 2026-06-30 | 12.86 | $14.65 | 507511 |
| 2026-06-29 | 11.72 | $14.55 | 1.1M |
| 2026-06-26 | 10.58 | $14.14 | 1.8M |
| 2026-06-25 | 9.72 | $13.32 | 585700 |
| 2026-06-24 | 9.67 | $13.26 | 483200 |
| 2026-06-23 | 9.40 | $13.16 | 453600 |
| 2026-06-22 | 9.30 | $12.99 | 643453 |
| 2026-06-18 | 9.51 | $13.06 | 891100 |
| 2026-06-17 | 9.72 | $12.77 | 662130 |
| 2026-06-16 | 9.83 | $12.95 | 728800 |
| 2026-06-15 | 10.04 | $12.46 | 573032 |
| 2026-06-12 | 10.31 | $12.34 | 491000 |
| 2026-06-11 | 10.61 | $12.19 | 710205 |
| 2026-06-10 | 10.84 | $12.31 | 614837 |
| 2026-06-09 | 11.33 | $12.08 | 608800 |
| 2026-06-08 | 11.41 | $11.86 | 575034 |
| 2026-06-05 | 11.07 | $11.95 | 702000 |
| 2026-06-04 | 11.04 | $11.86 | 568100 |
| 2026-06-03 | 10.73 | $11.39 | 673100 |
| 2026-06-02 | 10.39 | $12.14 | 645248 |
| 2026-06-01 | 10.73 | $12.61 | 929400 |
| 2026-05-29 | 11.20 | $12.52 | 1.1M |
| 2026-05-28 | 11.69 | $12.43 | 745406 |
| 2026-05-27 | 12.11 | $12.28 | 933700 |
| 2026-05-26 | 12.69 | $12.21 | 826296 |
| 2026-05-22 | 13.06 | $12.29 | 1.0M |
| 2026-05-21 | 13.44 | $12.00 | 1.1M |
| 2026-05-20 | 13.50 | $11.99 | 1.2M |
| 2026-05-19 | 13.47 | $11.34 | 647837 |
| 2026-05-18 | 12.84 | $11.38 | 866930 |
| 2026-05-15 | 12.19 | $11.28 | 1.3M |
| 2026-05-14 | 11.10 | $11.15 | 1.4M |
| 2026-05-13 | 9.94 | $11.55 | 1.7M |
| 2026-05-12 | 8.88 | $11.94 | 1.1M |
| 2026-05-11 | 8.30 | $12.74 | 940400 |
| 2026-05-08 | 8.31 | $13.21 | 1.6M |
| 2026-05-07 | 8.33 | $13.36 | 848968 |
| 2026-05-06 | 7.95 | $13.02 | 719647 |
| 2026-05-05 | 7.57 | $13.83 | 1.5M |
| 2026-05-04 | 7.17 | $12.74 | 735300 |
| 2026-05-01 | 7.43 | $13.04 | 716138 |
| 2026-04-30 | 7.71 | $12.76 | 627700 |
| 2026-04-29 | 7.91 | $12.96 | 447100 |
| 2026-04-28 | 8.10 | $13.26 | 521400 |
| 2026-04-27 | 7.99 | $13.16 | 512600 |
| 2026-04-24 | 7.93 | $13.03 | 659242 |
| 2026-04-23 | 8.23 | $12.57 | 895600 |
| 2026-04-22 | 8.55 | $13.25 | 571200 |
| 2026-04-21 | 7.78 | $13.08 | 699422 |
| 2026-04-20 | 6.86 | $13.08 | 693723 |
| 2026-04-17 | 6.23 | $12.75 | 831100 |
| 2026-04-16 | 5.83 | $12.60 | 1.1M |
| 2026-04-15 | 5.60 | $12.40 | 641100 |
| 2026-04-14 | 5.49 | $12.17 | 601500 |
| 2026-04-13 | 5.74 | $11.99 | 643700 |
| 2026-04-10 | 5.73 | $11.98 | 509302 |
| 2026-04-09 | 5.72 | $12.08 | 634832 |
| 2026-04-08 | 5.71 | $12.35 | 612600 |
| 2026-04-07 | 5.66 | $12.19 | 516581 |
| 2026-04-06 | 5.93 | $12.11 | 312510 |
| 2026-04-02 | 6.21 | $12.10 | 447802 |
| 2026-04-01 | 6.50 | $11.99 | 618238 |
| 2026-03-31 | 6.75 | $12.01 | 678900 |
| 2026-03-30 | 6.87 | $12.19 | 674242 |
| 2026-03-27 | 7.22 | $11.84 | 697200 |
| 2026-03-26 | 7.46 | $12.11 | 593840 |
| 2026-03-25 | 7.61 | $12.30 | 913000 |
| 2026-03-24 | 8.01 | $11.92 | 542400 |
| 2026-03-23 | 8.14 | $12.03 | 659285 |
| 2026-03-20 | 8.27 | $11.57 | 1.5M |
| 2026-03-19 | 8.41 | $12.01 | 632700 |
| 2026-03-18 | 8.75 | $11.95 | 658800 |
| 2026-03-17 | 9.03 | $12.15 | 930627 |
| 2026-03-16 | 9.18 | $11.93 | 903200 |
| 2026-03-13 | 9.35 | $12.44 | 1.1M |
| 2026-03-12 | 9.37 | $12.18 | 1.3M |
| 2026-03-11 | 9.53 | $11.83 | 552041 |
| 2026-03-10 | 9.97 | $11.63 | 788600 |
| 2026-03-09 | 10.42 | $11.96 | 750442 |
| 2026-03-06 | 10.88 | $12.18 | 716636 |
| 2026-03-05 | 11.04 | $12.52 | 852054 |
| 2026-03-04 | 11.20 | $11.88 | 685000 |
| 2026-03-03 | 11.71 | $11.73 | 777218 |
| 2026-03-02 | 12.15 | $11.57 | 554545 |
| 2026-02-27 | 12.42 | $11.72 | 890807 |
| 2026-02-26 | 12.72 | $11.60 | 756533 |
| 2026-02-25 | 13.09 | $11.28 | 800418 |
| 2026-02-24 | 13.21 | $11.03 | 595825 |
| 2026-02-23 | 13.22 | $11.00 | 1.3M |
| 2026-02-20 | 13.29 | $11.52 | 774100 |
| 2026-02-19 | 13.63 | $11.50 | 1.1M |
| 2026-02-18 | 13.77 | $11.39 | 925009 |
| 2026-02-17 | 13.87 | $11.10 | 1.1M |
| 2026-02-13 | 13.99 | $11.25 | 1.5M |
| 2026-02-12 | 14.00 | $10.56 | 1.4M |
| 2026-02-11 | 13.69 | $10.74 | 1.4M |
| 2026-02-10 | 13.47 | $11.74 | 842456 |
| 2026-02-09 | 13.86 | $11.98 | 1.3M |
| 2026-02-06 | 14.26 | $12.24 | 2.5M |
| 2026-02-05 | 15.00 | $11.06 | 1.7M |
| 2026-02-04 | 13.63 | $11.53 | 1.3M |
| 2026-02-03 | 12.16 | $11.44 | 1.3M |
| 2026-02-02 | 10.85 | $13.34 | 918006 |
| 2026-01-30 | 10.86 | $13.29 | 769300 |
| 2026-01-29 | 10.52 | $13.50 | 481936 |
| 2026-01-28 | 10.47 | $13.99 | 490018 |
| 2026-01-27 | 10.99 | $14.22 | 838100 |
| 2026-01-26 | 11.53 | $14.20 | 562400 |
| 2026-01-23 | 11.64 | $14.41 | 381574 |
| 2026-01-22 | 11.51 | $15.13 | 944905 |
| 2026-01-21 | 10.88 | $14.68 | 846209 |
| 2026-01-20 | 10.85 | $14.52 | 489141 |
| 2026-01-16 | 10.98 | $14.60 | 418013 |
| 2026-01-15 | 11.23 | $14.59 | 459841 |
| 2026-01-14 | 11.50 | $14.45 | 586200 |
| 2026-01-13 | 11.74 | $14.96 | 518028 |
| 2026-01-12 | 11.26 | $15.08 | 325944 |
| 2026-01-09 | 10.84 | $15.28 | 386300 |
| 2026-01-08 | 10.31 | $15.33 | 504300 |
| 2026-01-07 | 9.89 | $15.19 | 683632 |
| 2026-01-06 | 8.82 | $15.28 | 708432 |
| 2026-01-05 | 8.73 | $14.57 | 679146 |
| 2026-01-02 | 8.94 | $14.08 | 693663 |
| 2025-12-31 | 8.90 | $14.37 | 277900 |
| 2025-12-30 | 9.28 | $14.38 | 244200 |
| 2025-12-29 | 9.70 | $14.43 | 361700 |
| 2025-12-26 | 10.20 | $14.43 | 311120 |
| 2025-12-24 | 10.56 | $14.65 | 195443 |
| 2025-12-23 | 10.89 | $14.50 | 574530 |
| 2025-12-22 | 11.19 | $14.68 | 698018 |
| 2025-12-19 | 11.72 | $14.46 | 1.2M |
| 2025-12-18 | 12.27 | $14.86 | 437755 |
| 2025-12-17 | 12.19 | $14.75 | 387400 |
| 2025-12-16 | 12.20 | $14.62 | 640400 |
| 2025-12-15 | 12.42 | $14.48 | 595526 |
| 2025-12-12 | 12.71 | $14.50 | 688700 |
| 2025-12-11 | 12.99 | $14.55 | 405905 |
| 2025-12-10 | 13.36 | $14.60 | 544500 |
| 2025-12-09 | 13.67 | $14.61 | 573800 |
| 2025-12-08 | 14.14 | $14.31 | 434300 |
| 2025-12-05 | 14.61 | $14.47 | 640600 |
| 2025-12-04 | 15.06 | $14.84 | 728514 |
| 2025-12-03 | 14.99 | $15.16 | 1.4M |
| 2025-12-02 | 14.92 | $13.81 | 456800 |
| 2025-12-01 | 14.93 | $13.94 | 380825 |
| 2025-11-28 | 15.02 | $13.96 | 172306 |
| 2025-11-26 | 15.30 | $13.99 | 539000 |
| 2025-11-25 | 15.62 | $14.07 | 827100 |
| 2025-11-24 | 15.96 | $13.58 | 634939 |
| 2025-11-21 | 15.71 | $13.63 | 639830 |
| 2025-11-20 | 15.39 | $13.05 | 557500 |
| 2025-11-19 | 14.91 | $13.18 | 528103 |
| 2025-11-18 | 14.51 | $13.50 | 471100 |
| 2025-11-17 | 14.22 | $13.44 | 432006 |
| 2025-11-14 | 14.05 | $13.85 | 491432 |
| 2025-11-13 | 14.13 | $14.17 | 524820 |
| 2025-11-12 | 14.50 | $14.24 | 520883 |
| 2025-11-11 | 15.04 | $14.32 | 841320 |
| 2025-11-10 | 15.48 | $14.42 | 601021 |
| 2025-11-07 | 15.95 | $13.78 | 1.2M |
| 2025-11-06 | 16.44 | $13.87 | 866025 |
| 2025-11-05 | 16.14 | $14.90 | 368200 |
| 2025-11-04 | 16.97 | $15.04 | 688300 |
| 2025-11-03 | 17.84 | $15.04 | 556700 |
| 2025-10-31 | 18.31 | $14.79 | 446700 |
| 2025-10-30 | 18.60 | $14.59 | 743235 |
| 2025-10-29 | 18.85 | $13.87 | 428000 |
| 2025-10-28 | 18.31 | $14.26 | 435000 |
| 2025-10-27 | 18.17 | $14.79 | 440809 |
| 2025-10-24 | 18.60 | $14.99 | 369435 |
| 2025-10-23 | 18.99 | $14.86 | 586239 |
| 2025-10-22 | 19.40 | $14.85 | 1.1M |
| 2025-10-21 | 19.83 | $14.79 | 508600 |
| 2025-10-20 | 19.68 | $14.46 | 387425 |
| 2025-10-17 | 18.97 | $14.20 | 475832 |
| 2025-10-16 | 17.83 | $14.04 | 421740 |
| 2025-10-15 | 16.66 | $14.53 | 505227 |
| 2025-10-14 | 15.72 | $14.40 | 741209 |
| 2025-10-13 | 14.41 | $13.78 | 647706 |
| 2025-10-10 | 13.14 | $13.87 | 574300 |
| 2025-10-09 | 11.92 | $15.00 | 629827 |
| 2025-10-08 | 11.54 | $15.13 | 420904 |
| 2025-10-07 | 11.38 | $15.01 | 666300 |
| 2025-10-06 | 11.21 | $15.39 | 592734 |
| 2025-10-03 | 11.35 | $15.27 | 537705 |
| 2025-10-02 | 11.25 | $15.37 | 442900 |
| 2025-10-01 | 11.15 | $15.46 | 528441 |
| 2025-09-30 | 10.96 | $15.47 | 559500 |
| 2025-09-29 | 10.71 | $15.62 | 474247 |
| 2025-09-26 | 10.81 | $16.17 | 494042 |
| 2025-09-25 | 11.03 | $16.23 | 301500 |
| 2025-09-24 | 11.28 | $16.31 | 379100 |
| 2025-09-23 | 11.32 | $16.17 | 353234 |
| 2025-09-22 | 11.28 | $16.77 | 431107 |
| 2025-09-19 | 10.54 | $16.69 | 1.2M |
| 2025-09-18 | 9.77 | $17.03 | 473849 |
| 2025-09-17 | 8.99 | $16.42 | 415900 |
| 2025-09-16 | 8.29 | $16.26 | 458543 |
| 2025-09-15 | 8.14 | $16.18 | 375000 |
| 2025-09-12 | 7.93 | $16.13 | 354345 |
| 2025-09-11 | 7.89 | $16.28 | 417700 |
| 2025-09-10 | 7.85 | $15.82 | 436343 |
| 2025-09-09 | 8.08 | $16.18 | 463925 |
| 2025-09-08 | 7.87 | $16.23 | 409600 |
| 2025-09-05 | 7.90 | $15.95 | 437306 |
| 2025-09-04 | 8.00 | $15.78 | 582233 |
| 2025-09-03 | 8.30 | $15.17 | 1.2M |
| 2025-09-02 | 8.48 | $15.47 | 643737 |
| 2025-08-29 | 8.58 | $15.68 | 1.1M |
| 2025-08-28 | 8.97 | $15.58 | 596600 |
| 2025-08-27 | 9.40 | $15.57 | 331600 |
| 2025-08-26 | 9.85 | $15.69 | 391317 |
| 2025-08-25 | 10.28 | $15.56 | 547303 |
| 2025-08-22 | 10.79 | $15.57 | 565521 |
| 2025-08-21 | 11.32 | $15.07 | 498703 |
| 2025-08-20 | 11.35 | $15.13 | 475900 |
| 2025-08-19 | 11.59 | $14.87 | 543100 |
| 2025-08-18 | 11.58 | $14.74 | 519400 |
| 2025-08-15 | 11.57 | $14.74 | 717500 |
| 2025-08-14 | 11.57 | $14.94 | 508214 |
| 2025-08-13 | 11.63 | $15.30 | 721102 |
| 2025-08-12 | 11.86 | $14.62 | 919200 |
| 2025-08-11 | 11.25 | $14.51 | 1.0M |
| 2025-08-08 | 10.61 | $15.19 | 897300 |
| 2025-08-07 | 10.44 | $16.20 | 537845 |
| 2025-08-06 | 10.77 | $16.88 | 626328 |
| 2025-08-05 | 10.65 | $16.36 | 735000 |
| 2025-08-04 | 10.49 | $17.12 | 473000 |
| 2025-08-01 | 10.32 | $16.25 | 527000 |
| 2025-07-31 | 10.75 | $16.41 | 466538 |
| 2025-07-30 | 11.02 | $16.21 | 355918 |
| 2025-07-29 | 11.36 | $16.20 | 348600 |
| 2025-07-28 | 11.68 | $16.65 | 409629 |
| 2025-07-25 | 11.62 | $16.62 | 372540 |
| 2025-07-24 | 11.44 | $16.51 | 713348 |
| 2025-07-23 | 11.26 | $16.32 | 577359 |
| 2025-07-22 | 11.49 | $15.80 | 556800 |
| 2025-07-21 | 11.99 | $15.38 | 557006 |
| 2025-07-18 | 11.85 | $15.27 | 638900 |
| 2025-07-17 | 11.69 | $15.55 | 409044 |
| 2025-07-16 | 12.06 | $15.64 | 592800 |
| 2025-07-15 | 12.39 | $15.48 | 537000 |
| 2025-07-14 | 12.94 | $15.56 | 701844 |
| 2025-07-11 | 13.14 | $15.36 | 468517 |
| 2025-07-10 | 13.39 | $15.66 | 610600 |
| 2025-07-09 | 13.66 | $16.10 | 762100 |
| 2025-07-08 | 14.01 | $16.19 | 329802 |
| 2025-07-07 | 14.51 | $16.00 | 392564 |
| 2025-07-03 | 15.03 | $16.54 | 248300 |
| 2025-07-02 | 14.98 | $16.34 | 413000 |
| 2025-07-01 | 15.10 | $16.34 | 664757 |
| 2025-06-30 | 15.23 | $16.10 | 466408 |
| 2025-06-27 | 15.91 | $15.74 | 670115 |
| 2025-06-26 | 16.37 | $15.55 | 357204 |
| 2025-06-25 | 16.74 | $15.45 | 363715 |
| 2025-06-24 | 17.32 | $15.75 | 386900 |
| 2025-06-23 | 18.13 | $15.51 | 345106 |
| 2025-06-20 | 18.48 | $15.26 | 925100 |
| 2025-06-18 | 18.61 | $15.12 | 553115 |
| 2025-06-17 | 18.78 | $15.19 | 425614 |
| 2025-06-16 | 18.96 | $15.15 | 458111 |
| 2025-06-13 | 18.99 | $15.10 | 370406 |
| 2025-06-12 | 19.04 | $15.51 | 310423 |
| 2025-06-11 | 19.42 | $15.86 | 358936 |
| 2025-06-10 | 20.16 | $15.87 | 455333 |
| 2025-06-09 | 20.94 | $16.05 | 416900 |
| 2025-06-06 | 21.78 | $16.06 | 490612 |
| 2025-06-05 | 22.48 | $15.60 | 356400 |
| 2025-06-04 | 22.82 | $15.54 | 475311 |
| 2025-06-03 | 23.23 | $15.56 | 870800 |
| 2025-06-02 | 23.62 | $15.16 | 779000 |
| 2025-05-30 | 23.77 | $15.27 | 586731 |
| 2025-05-29 | 24.07 | $15.58 | 383900 |
| 2025-05-28 | 24.40 | $15.35 | 375215 |
| 2025-05-27 | 24.50 | $15.23 | 713600 |
| 2025-05-23 | 24.60 | $14.92 | 442900 |
| 2025-05-22 | 24.44 | $15.26 | 1.1M |
| 2025-05-21 | 24.36 | $15.16 | 977000 |
| 2025-05-20 | 24.25 | $15.63 | 757500 |
| 2025-05-19 | 24.22 | $15.40 | 929300 |
| 2025-05-16 | 23.99 | $15.35 | 677107 |
| 2025-05-15 | 23.83 | $15.71 | 532500 |
| 2025-05-14 | 23.72 | $15.88 | 573000 |
| 2025-05-13 | 23.79 | $16.38 | 1.1M |
| 2025-05-12 | 23.86 | $15.68 | 2.1M |
| 2025-05-09 | 23.76 | $14.86 | 2.0M |
| 2025-05-08 | 23.32 | $15.64 | 3.2M |
| 2025-05-07 | 23.21 | $18.28 | 1.2M |
| 2025-05-06 | 24.41 | $17.74 | 682931 |
| 2025-05-05 | 25.68 | $18.49 | 984127 |
| 2025-05-02 | 26.51 | $18.96 | 526900 |
| 2025-05-01 | 27.29 | $18.71 | 893314 |
| 2025-04-30 | 28.16 | $17.52 | 440300 |
| 2025-04-29 | 29.03 | $17.77 | 473500 |
| 2025-04-28 | 30.22 | $17.38 | 377000 |
| 2025-04-25 | 31.44 | $17.57 | 244005 |
| 2025-04-24 | 32.57 | $17.28 | 268848 |
| 2025-04-23 | 33.54 | $16.89 | 648500 |
| 2025-04-22 | 34.90 | $16.59 | 500000 |
| 2025-04-21 | 35.64 | $15.88 | 447513 |
| 2025-04-17 | 35.80 | $16.07 | 380400 |
| 2025-04-16 | 35.97 | $15.66 | 615900 |
| 2025-04-15 | 35.89 | $15.62 | 372800 |
| 2025-04-14 | 35.58 | $15.28 | 432122 |
| 2025-04-11 | 35.29 | $15.21 | 648840 |
| 2025-04-10 | 34.73 | $15.29 | 846500 |
| 2025-04-09 | 34.13 | $15.97 | 1.3M |
| 2025-04-08 | 33.50 | $14.71 | 972400 |
| 2025-04-07 | 32.60 | $15.30 | 1.1M |
| 2025-04-04 | 31.67 | $15.55 | 851700 |
| 2025-04-03 | 30.93 | $16.34 | 840413 |
| 2025-04-02 | 30.40 | $17.99 | 664619 |
| 2025-04-01 | 30.29 | $18.00 | 391808 |
| 2025-03-31 | 30.21 | $17.84 | 1.1M |
| 2025-03-28 | 29.75 | $17.92 | 309900 |
| 2025-03-27 | 29.62 | $18.68 | 301300 |
| 2025-03-26 | 29.90 | $18.75 | 361600 |
| 2025-03-25 | 30.19 | $19.35 | 430028 |
| 2025-03-24 | 30.70 | $19.25 | 374200 |
| 2025-03-21 | 31.01 | $18.58 | 736900 |
| 2025-03-20 | 30.86 | $18.26 | 248445 |
| 2025-03-19 | 30.94 | $18.16 | 351421 |
| 2025-03-18 | 30.83 | $17.67 | 398630 |
| 2025-03-17 | 30.39 | $18.10 | 391600 |
| 2025-03-14 | 29.92 | $17.76 | 617500 |
| 2025-03-13 | 29.50 | $17.19 | 371747 |
| 2025-03-12 | 28.54 | $17.35 | 906723 |
| 2025-03-11 | 27.58 | $17.37 | 542300 |
| 2025-03-10 | 26.31 | $17.00 | 624849 |
| 2025-03-07 | 25.02 | $18.31 | 408000 |
| 2025-03-06 | 23.99 | $18.57 | 573680 |
| 2025-03-05 | 22.97 | $18.61 | 555000 |
| 2025-03-04 | 21.98 | $18.72 | 657105 |
| 2025-03-03 | 20.94 | $18.85 | 622000 |
| 2025-02-28 | 20.01 | $19.58 | 542300 |
| 2025-02-27 | 19.10 | $19.30 | 291125 |
| 2025-02-26 | 18.17 | $19.59 | 502317 |
| 2025-02-25 | 17.34 | $19.90 | 825800 |
| 2025-02-24 | 16.60 | $19.85 | 374842 |
| 2025-02-21 | 15.57 | $20.11 | 475800 |
| 2025-02-20 | 14.69 | $21.05 | 554000 |
| 2025-02-19 | 14.13 | $22.60 | 701524 |
| 2025-02-18 | 14.09 | $22.91 | 610500 |
| 2025-02-14 | 14.19 | $22.64 | 615900 |
| 2025-02-13 | 14.27 | $23.08 | 429239 |
| 2025-02-12 | 14.42 | $22.96 | 557900 |
| 2025-02-11 | 14.66 | $23.18 | 617800 |
| 2025-02-10 | 14.87 | $23.05 | 996067 |
| 2025-02-07 | 15.10 | $24.10 | 1.7M |
| 2025-02-06 | 15.33 | $25.17 | 701503 |
| 2025-02-05 | 15.04 | $25.00 | 537259 |
| 2025-02-04 | 14.90 | $24.77 | 362200 |
| 2025-02-03 | 14.84 | $23.71 | 791801 |
| 2025-01-31 | 15.23 | $23.66 | 477100 |
| 2025-01-30 | 14.99 | $24.44 | 523700 |
| 2025-01-29 | 14.58 | $23.65 | 506992 |
| 2025-01-28 | 14.51 | $23.82 | 1.1M |
| 2025-01-27 | 14.33 | $23.56 | 804762 |
| 2025-01-24 | 14.29 | $21.59 | 369215 |
| 2025-01-23 | 14.90 | $21.92 | 354300 |
| 2025-01-22 | 15.67 | $22.12 | 370102 |
| 2025-01-21 | 16.19 | $22.86 | 284571 |
| 2025-01-17 | 16.30 | $22.50 | 295147 |
| 2025-01-16 | 16.61 | $22.23 | 383500 |
| 2025-01-15 | 17.23 | $22.01 | 423422 |
| 2025-01-14 | 17.81 | $21.43 | 195600 |
| 2025-01-13 | 18.68 | $21.46 | 286700 |
| 2025-01-10 | 19.48 | $21.35 | 378300 |
| 2025-01-08 | 20.43 | $22.25 | 325844 |
| 2025-01-07 | 20.92 | $22.33 | 432300 |
| 2025-01-06 | 21.45 | $22.89 | 336401 |
| 2025-01-03 | 21.17 | $23.55 | 377405 |
| 2025-01-02 | 20.63 | $23.36 | 303028 |
| 2024-12-31 | 20.20 | $23.07 | 975400 |
| 2024-12-30 | 19.75 | $23.48 | 299700 |
| 2024-12-27 | 19.34 | $23.85 | 473300 |
| 2024-12-26 | 18.81 | $24.70 | 837400 |
| 2024-12-24 | 18.02 | $23.45 | 530800 |
| 2024-12-23 | 17.71 | $21.48 | 318300 |
| 2024-12-20 | 18.47 | $21.44 | 1.8M |
| 2024-12-19 | 19.18 | $21.30 | 321504 |
| 2024-12-18 | 20.09 | $21.17 | 419800 |
| 2024-12-17 | 21.04 | $22.25 | 228400 |
| 2024-12-16 | 21.41 | $22.33 | 239244 |
| 2024-12-13 | 21.77 | $22.11 | 413600 |
| 2024-12-12 | 22.20 | $21.80 | 208428 |
| 2024-12-11 | 22.88 | $21.92 | 269124 |
| 2024-12-10 | 23.40 | $21.81 | 253200 |
| 2024-12-09 | 23.94 | $21.84 | 371549 |
| 2024-12-06 | 24.52 | $22.14 | 327922 |
| 2024-12-05 | 24.61 | $22.19 | 365929 |
| 2024-12-04 | 24.70 | $22.46 | 335839 |
| 2024-12-03 | 24.62 | $22.26 | 523700 |
| 2024-12-02 | 24.53 | $23.14 | 599724 |
| 2024-11-29 | 24.00 | $22.78 | 201000 |
| 2024-11-27 | 23.48 | $22.78 | 299700 |
| 2024-11-26 | 22.99 | $22.79 | 296400 |
| 2024-11-25 | 22.49 | $22.54 | 592154 |
| 2024-11-22 | 21.89 | $22.91 | 395700 |
| 2024-11-21 | 21.45 | $22.47 | 466507 |
| 2024-11-20 | 21.08 | $21.75 | 561253 |
| 2024-11-19 | 20.98 | $21.13 | 387900 |
| 2024-11-18 | 21.10 | $20.56 | 263549 |
| 2024-11-15 | 21.44 | $20.31 | 553614 |
| 2024-11-14 | 21.79 | $20.82 | 458508 |
| 2024-11-13 | 21.56 | $21.54 | 438770 |
| 2024-11-12 | 21.11 | $21.99 | 497455 |
| 2024-11-11 | 20.19 | $23.42 | 568994 |
| 2024-11-08 | 18.81 | $22.50 | 604600 |
| 2024-11-07 | 17.42 | $22.28 | 634140 |
| 2024-11-06 | 15.73 | $22.85 | 810749 |
| 2024-11-05 | 13.98 | $21.32 | 3.1M |
| 2024-11-04 | 12.15 | $20.20 | 492934 |
| 2024-11-01 | 12.22 | $19.91 | 590640 |
| 2024-10-31 | 12.05 | $21.00 | 563100 |
| 2024-10-30 | 10.96 | $21.43 | 723159 |
| 2024-10-29 | 9.86 | $19.26 | 222800 |
| 2024-10-28 | 10.29 | $18.83 | 213500 |
| 2024-10-25 | 10.66 | $18.57 | 214738 |
| 2024-10-24 | 10.83 | $18.29 | 208535 |
| 2024-10-23 | 10.73 | $18.36 | 210000 |
| 2024-10-22 | 10.68 | $18.61 | 236700 |
| 2024-10-21 | 10.74 | $18.90 | 233542 |
| 2024-10-18 | 11.04 | $19.20 | 206100 |
| 2024-10-17 | 11.55 | $19.23 | 286101 |
| 2024-10-16 | 12.09 | $19.43 | 214937 |
| 2024-10-15 | 12.44 | $19.60 | 215835 |
| 2024-10-14 | 12.85 | $19.15 | 176542 |
| 2024-10-11 | 13.53 | $19.38 | 242000 |
| 2024-10-10 | 14.24 | $18.81 | 335001 |
| 2024-10-09 | 14.49 | $18.62 | 196700 |
| 2024-10-08 | 15.21 | $18.54 | 183500 |
| 2024-10-07 | 15.84 | $18.72 | 217500 |
| 2024-10-04 | 16.44 | $19.13 | 243126 |
| 2024-10-03 | 17.08 | $18.67 | 227629 |
| 2024-10-02 | 17.64 | $19.47 | 556900 |
| 2024-10-01 | 18.24 | $18.80 | 308122 |
| 2024-09-30 | 19.10 | $19.13 | 481106 |
| 2024-09-27 | 19.90 | $19.00 | 415905 |
| 2024-09-26 | 20.74 | $18.64 | 869390 |
| 2024-09-25 | 21.63 | $19.76 | 1.2M |
| 2024-09-24 | 21.13 | $19.77 | 246007 |
| 2024-09-23 | 21.23 | $19.57 | 209700 |
| 2024-09-20 | 21.28 | $19.96 | 969122 |
| 2024-09-19 | 20.95 | $20.17 | 346818 |
| 2024-09-18 | 20.35 | $19.91 | 350625 |
| 2024-09-17 | 19.74 | $19.74 | 323716 |
| 2024-09-16 | 19.23 | $19.39 | 268023 |
| 2024-09-13 | 19.09 | $19.18 | 366539 |
| 2024-09-12 | 18.92 | $18.91 | 235543 |
| 2024-09-11 | 19.15 | $18.66 | 235300 |
| 2024-09-10 | 19.40 | $18.44 | 497153 |
| 2024-09-09 | 19.55 | $20.00 | 814602 |
| 2024-09-06 | 19.30 | $18.61 | 327200 |
| 2024-09-05 | 19.57 | $19.13 | 315800 |
| 2024-09-04 | 19.30 | $18.95 | 259500 |
| 2024-09-03 | 19.13 | $18.55 | 298500 |
| 2024-08-30 | 18.97 | $19.11 | 459800 |
| 2024-08-29 | 18.80 | $19.00 | 274506 |
| 2024-08-28 | 18.22 | $18.89 | 271123 |
| 2024-08-27 | 17.55 | $19.64 | 768514 |
| 2024-08-26 | 16.86 | $18.63 | 327000 |
| 2024-08-23 | 16.52 | $17.96 | 235318 |
| 2024-08-22 | 16.68 | $17.09 | 323900 |
| 2024-08-21 | 17.17 | $17.45 | 254200 |
| 2024-08-20 | 17.49 | $17.28 | 360000 |
| 2024-08-19 | 17.91 | $17.40 | 601633 |
| 2024-08-16 | 18.31 | $17.05 | 345800 |
| 2024-08-15 | 18.83 | $17.50 | 576300 |
| 2024-08-14 | 19.12 | $17.01 | 542103 |
| 2024-08-13 | 19.87 | $16.80 | 476731 |
| 2024-08-12 | 20.58 | $17.11 | 629000 |
| 2024-08-09 | 21.06 | $17.07 | 989248 |
| 2024-08-08 | 21.50 | $18.57 | 738556 |
| 2024-08-07 | 21.04 | $18.36 | 512200 |
| 2024-08-06 | 20.55 | $18.83 | 533248 |
| 2024-08-05 | 20.37 | $17.55 | 634000 |
| 2024-08-02 | 20.47 | $18.72 | 359125 |
| 2024-08-01 | 20.14 | $19.08 | 918100 |
| 2024-07-31 | 19.48 | $18.70 | 353000 |
| 2024-07-30 | 19.65 | $18.69 | 289630 |
| 2024-07-29 | 19.27 | $18.72 | 185100 |
| 2024-07-26 | 18.85 | $18.89 | 311209 |
| 2024-07-25 | 18.51 | $18.35 | 280133 |
| 2024-07-24 | 18.46 | $18.45 | 332700 |
| 2024-07-23 | 18.05 | $18.92 | 429000 |
| 2024-07-22 | 17.02 | $19.35 | 579708 |
| 2024-07-19 | 15.96 | $18.50 | 550452 |
| 2024-07-18 | 15.16 | $18.33 | 341729 |
| 2024-07-17 | 14.44 | $17.95 | 593691 |
| 2024-07-16 | 13.68 | $18.29 | 451317 |
| 2024-07-15 | 13.12 | $17.03 | 345501 |
| 2024-07-12 | 13.25 | $16.03 | 332072 |
| 2024-07-11 | 13.62 | $15.94 | 403054 |
| 2024-07-10 | 13.78 | $15.41 | 319226 |
| 2024-07-09 | 13.91 | $16.01 | 348662 |
| 2024-07-08 | 14.55 | $16.29 | 175396 |
| 2024-07-05 | 15.04 | $16.09 | 174168 |
| 2024-07-03 | 15.54 | $16.33 | 123398 |
| 2024-07-02 | 16.13 | $16.05 | 281057 |
| 2024-07-01 | 16.86 | $15.97 | 363935 |
| 2024-06-28 | 17.64 | $16.59 | 960539 |
| 2024-06-27 | 18.45 | $15.34 | 283023 |
| 2024-06-26 | 18.45 | $15.50 | 466700 |
| 2024-06-25 | 18.56 | $15.68 | 265600 |
| 2024-06-24 | 18.74 | $15.75 | 402135 |
| 2024-06-21 | 19.08 | $15.90 | 916624 |
| 2024-06-20 | 19.44 | $15.98 | 424748 |
| 2024-06-18 | 19.85 | $16.21 | 606987 |
| 2024-06-17 | 20.61 | $15.59 | 198940 |
| 2024-06-14 | 19.73 | $16.02 | 425335 |
| 2024-06-13 | 19.00 | $16.14 | 435920 |
| 2024-06-12 | 18.40 | $16.83 | 345909 |
| 2024-06-11 | 18.24 | $16.77 | 585613 |
| 2024-06-10 | 17.89 | $16.94 | 493125 |
| 2024-06-07 | 17.51 | $16.97 | 208538 |
| 2024-06-06 | 17.44 | $17.31 | 121621 |
| 2024-06-05 | 17.62 | $17.39 | 203824 |
| 2024-06-04 | 17.82 | $17.12 | 236747 |
| 2024-06-03 | 17.78 | $17.05 | 396727 |
| 2024-05-31 | 17.88 | $17.61 | 375839 |
| 2024-05-30 | 18.42 | $17.65 | 271766 |
| 2024-05-29 | 19.13 | $18.07 | 221298 |
| 2024-05-28 | 20.00 | $18.30 | 328234 |
| 2024-05-24 | 20.84 | $18.44 | 284740 |
| 2024-05-23 | 21.46 | $18.44 | 256925 |
| 2024-05-22 | 22.23 | $18.45 | 326525 |
| 2024-05-21 | 22.96 | $18.41 | 211130 |
| 2024-05-20 | 23.80 | $18.27 | 270310 |
| 2024-05-17 | 24.83 | $18.10 | 267774 |
| 2024-05-16 | 25.92 | $18.21 | 325281 |
| 2024-05-15 | 27.22 | $17.68 | 390187 |
| 2024-05-14 | 28.42 | $17.62 | 453730 |
| 2024-05-13 | 29.88 | $17.95 | 490410 |
| 2024-05-10 | 31.32 | $18.47 | 433394 |
| 2024-05-09 | 32.59 | $18.91 | 1.2M |
| 2024-05-08 | 34.00 | $18.76 | 584458 |
| 2024-05-07 | 33.66 | $19.43 | 448075 |
| 2024-05-06 | 32.79 | $18.99 | 381040 |
| 2024-05-03 | 32.13 | $18.90 | 434937 |
| 2024-05-02 | 31.43 | $18.74 | 1.1M |
| 2024-05-01 | 30.69 | $17.89 | 359995 |
| 2024-04-30 | 30.59 | $18.09 | 1.1M |
| 2024-04-29 | 30.49 | $17.03 | 425742 |
| 2024-04-26 | 31.12 | $17.31 | 371576 |
| 2024-04-25 | 31.88 | $16.95 | 222324 |
| 2024-04-24 | 32.69 | $17.65 | 288545 |
| 2024-04-23 | 33.01 | $17.25 | 224363 |
| 2024-04-22 | 33.56 | $17.06 | 187326 |
| 2024-04-19 | 34.40 | $16.80 | 351143 |
| 2024-04-18 | 35.61 | $16.20 | 346670 |
| 2024-04-17 | 37.33 | $16.44 | 395373 |
| 2024-04-16 | 38.65 | $16.93 | 233357 |
| 2024-04-15 | 39.67 | $17.11 | 331939 |
| 2024-04-12 | 40.26 | $17.23 | 233834 |
| 2024-04-11 | 40.76 | $17.44 | 229197 |
| 2024-04-10 | 40.92 | $17.37 | 284594 |
| 2024-04-09 | 41.19 | $17.43 | 479115 |
| 2024-04-08 | 40.74 | $17.55 | 359567 |
| 2024-04-05 | 40.28 | $17.10 | 301872 |
| 2024-04-04 | 40.19 | $16.94 | 207708 |
| 2024-04-03 | 40.00 | $17.00 | 203083 |
| 2024-04-02 | 39.93 | $16.99 | 519291 |
| 2024-04-01 | 39.56 | $17.42 | 348958 |
| 2024-03-28 | 38.60 | $17.66 | 270333 |
| 2024-03-27 | 37.58 | $17.35 | 419297 |
| 2024-03-26 | 36.67 | $16.91 | 230584 |
| 2024-03-25 | 35.50 | $16.98 | 257485 |
| 2024-03-22 | 34.33 | $16.87 | 178532 |
| 2024-03-21 | 33.16 | $16.88 | 539519 |
| 2024-03-20 | 31.87 | $17.11 | 486453 |
| 2024-03-19 | 30.61 | $17.35 | 647247 |
| 2024-03-18 | 29.29 | $16.34 | 571656 |
| 2024-03-15 | 28.34 | $16.47 | 738680 |
| 2024-03-14 | 27.35 | $15.48 | 217956 |
| 2024-03-13 | 27.00 | $15.50 | 180861 |
| 2024-03-12 | 26.57 | $15.27 | 207686 |
| 2024-03-11 | 26.28 | $15.39 | 155391 |
| 2024-03-08 | 25.98 | $15.12 | 201656 |
| 2024-03-07 | 25.62 | $15.27 | 349544 |
| 2024-03-06 | 25.33 | $14.78 | 200983 |
| 2024-03-05 | 25.50 | $14.65 | 232778 |
| 2024-03-04 | 25.67 | $14.74 | 196670 |
| 2024-03-01 | 26.01 | $14.78 | 227877 |
| 2024-02-29 | 26.52 | $14.63 | 437736 |
| 2024-02-28 | 27.14 | $14.55 | 518947 |
| 2024-02-27 | 27.50 | $14.75 | 490383 |
| 2024-02-26 | 27.46 | $15.19 | 306315 |
| 2024-02-23 | 27.56 | $14.90 | 241158 |
| 2024-02-22 | 27.68 | $15.36 | 408333 |
| 2024-02-21 | 27.06 | $15.47 | 507901 |
| 2024-02-20 | 26.40 | $15.52 | 290154 |
| 2024-02-16 | 25.76 | $15.55 | 295396 |
| 2024-02-15 | 25.10 | $15.39 | 453162 |
| 2024-02-14 | 24.28 | $15.09 | 605447 |
| 2024-02-13 | 23.62 | $15.01 | 435914 |
| 2024-02-12 | 22.92 | $15.15 | 868352 |
| 2024-02-09 | 21.41 | $15.36 | 1.2M |
| 2024-02-08 | 19.82 | $14.69 | 1.2M |
| 2024-02-07 | 18.36 | $12.91 | 439159 |
| 2024-02-06 | 18.30 | $12.83 | 360213 |
| 2024-02-05 | 18.23 | $12.41 | 216003 |
| 2024-02-02 | 18.89 | $12.67 | 225561 |
| 2024-02-01 | 19.01 | $12.88 | 487481 |
| 2024-01-31 | 18.88 | $12.67 | 209912 |
| 2024-01-30 | 18.98 | $12.91 | 228057 |
| 2024-01-29 | 19.17 | $12.99 | 279128 |
| 2024-01-26 | 19.11 | $13.03 | 200372 |
| 2024-01-25 | 19.12 | $12.71 | 242036 |
| 2024-01-24 | 19.03 | $12.90 | 559751 |
| 2024-01-23 | 19.15 | $11.65 | 556390 |
| 2024-01-22 | 19.86 | $11.68 | 357515 |
| 2024-01-19 | 20.79 | $11.80 | 284353 |
| 2024-01-18 | 21.87 | $12.13 | 196670 |
| 2024-01-17 | 22.80 | $12.15 | 288606 |
| 2024-01-16 | 23.90 | $12.11 | 619468 |
| 2024-01-12 | 24.91 | $11.72 | 163101 |
| 2024-01-11 | 25.63 | $11.69 | 444275 |
| 2024-01-10 | 26.17 | $11.80 | 559024 |
| 2024-01-09 | 26.74 | $11.74 | 484983 |
| 2024-01-08 | 27.60 | $11.69 | 738079 |
| 2024-01-05 | 28.61 | $12.26 | 314972 |
| 2024-01-04 | 29.64 | $12.47 | 205905 |
| 2024-01-03 | 30.61 | $12.45 | 445443 |
| 2024-01-02 | 31.47 | $12.81 | 319311 |
| 2023-12-29 | 32.10 | $12.82 | 321807 |
| 2023-12-28 | 32.45 | $13.18 | 248404 |
| 2023-12-27 | 32.50 | $13.39 | 334418 |
| 2023-12-26 | 32.54 | $13.01 | 201816 |
| 2023-12-22 | 32.82 | $13.05 | 219020 |
| 2023-12-21 | 33.19 | $12.92 | 364371 |
| 2023-12-20 | 33.59 | $12.74 | 579125 |
| 2023-12-19 | 34.00 | $13.13 | 375390 |
| 2023-12-18 | 33.92 | $12.87 | 442590 |
| 2023-12-15 | 33.98 | $12.95 | 1.6M |
| 2023-12-14 | 34.06 | $12.99 | 531321 |
| 2023-12-13 | 33.59 | $12.94 | 269504 |
| 2023-12-12 | 33.27 | $12.91 | 322283 |
| 2023-12-11 | 32.65 | $13.04 | 282295 |
| 2023-12-08 | 32.08 | $13.00 | 806775 |
| 2023-12-07 | 31.49 | $12.51 | 215773 |
| 2023-12-06 | 31.19 | $12.56 | 354299 |
| 2023-12-05 | 30.52 | $12.72 | 376402 |
| 2023-12-04 | 29.88 | $12.51 | 363224 |
| 2023-12-01 | 29.02 | $12.61 | 328372 |
| 2023-11-30 | 28.20 | $12.49 | 1.1M |
| 2023-11-29 | 27.10 | $11.48 | 177020 |
| 2023-11-28 | 26.91 | $11.15 | 163230 |
| 2023-11-27 | 26.97 | $11.39 | 439644 |
| 2023-11-24 | 26.55 | $11.46 | 102057 |
| 2023-11-22 | 26.17 | $11.18 | 157447 |
| 2023-11-21 | 25.97 | $10.94 | 376083 |
| 2023-11-20 | 25.84 | $11.08 | 162131 |
| 2023-11-17 | 25.78 | $10.93 | 236205 |
| 2023-11-16 | 25.66 | $11.21 | 317985 |
| 2023-11-15 | 25.40 | $11.56 | 464656 |
| 2023-11-14 | 24.67 | $11.37 | 343839 |
| 2023-11-13 | 24.16 | $10.69 | 240872 |
| 2023-11-10 | 23.91 | $11.09 | 344936 |
| 2023-11-09 | 23.19 | $10.81 | 708176 |
| 2023-11-08 | 22.78 | $10.72 | 483065 |
| 2023-11-07 | 22.34 | $10.94 | 488926 |
| 2023-11-06 | 21.25 | $10.92 | 508106 |
| 2023-11-03 | 20.02 | $11.01 | 538965 |
| 2023-11-02 | 18.65 | $11.18 | 1.5M |
| 2023-11-01 | 17.20 | $11.66 | 735445 |
| 2023-10-31 | 16.00 | $11.31 | 1.8M |
| 2023-10-30 | 14.98 | $10.19 | 267082 |
| 2023-10-27 | 14.74 | $10.02 | 297948 |
| 2023-10-26 | 14.82 | $10.13 | 278086 |
| 2023-10-25 | 14.79 | $10.11 | 283350 |
| 2023-10-24 | 14.63 | $10.40 | 230133 |
| 2023-10-23 | 14.13 | $10.24 | 415338 |
| 2023-10-20 | 13.61 | $10.40 | 426244 |
| 2023-10-19 | 12.88 | $10.71 | 418428 |
| 2023-10-18 | 11.87 | $10.60 | 391953 |
| 2023-10-17 | 10.89 | $11.03 | 793080 |
| 2023-10-16 | 9.86 | $10.45 | 921894 |
| 2023-10-13 | 9.25 | $9.35 | 337366 |
| 2023-10-12 | 9.54 | $9.12 | 193096 |
| 2023-10-11 | 9.70 | $9.31 | 225206 |
| 2023-10-10 | 10.18 | $9.27 | 438771 |
| 2023-10-09 | 10.68 | $9.32 | 629416 |
| 2023-10-06 | 10.94 | $8.97 | 391062 |
| 2023-10-05 | 10.68 | $8.71 | 440068 |
| 2023-10-04 | 10.66 | $9.12 | 335598 |
| 2023-10-03 | 10.84 | $8.87 | 272304 |
| 2023-10-02 | 10.65 | $8.85 | 309715 |
| 2023-09-29 | 10.45 | $8.97 | 632680 |
| 2023-09-28 | 10.59 | $8.99 | 417215 |
| 2023-09-27 | 10.43 | $8.81 | 305812 |
| 2023-09-26 | 10.27 | $9.00 | 562679 |
| 2023-09-25 | 10.31 | $8.99 | 236917 |
| 2023-09-22 | 10.34 | $8.92 | 446262 |
| 2023-09-21 | 10.42 | $8.85 | 735321 |
| 2023-09-20 | 10.03 | $8.94 | 407812 |
| 2023-09-19 | 10.05 | $8.89 | 160397 |
| 2023-09-18 | 9.77 | $8.92 | 399322 |
| 2023-09-15 | 9.56 | $8.97 | 581417 |
| 2023-09-14 | 9.33 | $9.29 | 169427 |
| 2023-09-13 | 9.49 | $9.15 | 304209 |
| 2023-09-12 | 9.18 | $9.05 | 230528 |
| 2023-09-11 | 9.00 | $9.41 | 228308 |
| 2023-09-08 | 9.21 | $9.38 | 199537 |
| 2023-09-07 | 9.41 | $9.45 | 391313 |
| 2023-09-06 | 9.56 | $9.54 | 295417 |
| 2023-09-05 | 10.05 | $9.61 | 246433 |
| 2023-09-01 | 10.38 | $9.92 | 189038 |
| 2023-08-31 | 10.49 | $9.90 | 363464 |
| 2023-08-30 | 10.48 | $10.11 | 383599 |
| 2023-08-29 | 10.64 | $9.83 | 366117 |
| 2023-08-28 | 11.10 | $9.60 | 279300 |
| 2023-08-25 | 11.59 | $9.39 | 293879 |
| 2023-08-24 | 12.11 | $9.73 | 196870 |
| 2023-08-23 | 12.48 | $9.84 | 244095 |
| 2023-08-22 | 12.67 | $9.81 | 245168 |
| 2023-08-21 | 13.04 | $9.82 | 286403 |
| 2023-08-18 | 13.14 | $10.20 | 341773 |
| 2023-08-17 | 12.86 | $10.56 | 609527 |
| 2023-08-16 | 12.35 | $10.27 | 879795 |
| 2023-08-15 | 12.01 | $9.79 | 346589 |
| 2023-08-14 | 12.19 | $9.70 | 510644 |
| 2023-08-11 | 12.50 | $9.73 | 629749 |
| 2023-08-10 | 12.22 | $10.05 | 1.2M |
| 2023-08-09 | 11.93 | $8.58 | 716764 |
| 2023-08-08 | 12.05 | $9.15 | 568729 |
| 2023-08-07 | 12.30 | $9.16 | 276355 |
| 2023-08-04 | 12.94 | $8.98 | 266591 |
| 2023-08-03 | 13.31 | $8.82 | 280185 |
| 2023-08-02 | 13.49 | $8.43 | 611539 |
| 2023-08-01 | 13.04 | $8.48 | 292044 |
| 2023-07-31 | 13.02 | $8.88 | 316118 |
| 2023-07-28 | 13.41 | $8.75 | 386254 |
| 2023-07-27 | 13.79 | $8.78 | 437795 |
| 2023-07-26 | 14.38 | $9.25 | 248048 |
| 2023-07-25 | 14.89 | $9.04 | 200435 |
| 2023-07-24 | 15.57 | $9.09 | 241170 |
| 2023-07-21 | 16.31 | $9.00 | 372757 |
| 2023-07-20 | 17.09 | $9.02 | 450117 |
| 2023-07-19 | 17.91 | $9.27 | 317003 |
| 2023-07-18 | 18.30 | $9.64 | 467737 |
| 2023-07-17 | 18.67 | $9.16 | 247386 |
| 2023-07-14 | 19.61 | $8.97 | 260743 |
| 2023-07-13 | 20.62 | $9.09 | 773174 |
| 2023-07-12 | 21.70 | $9.61 | 398701 |
| 2023-07-11 | 22.16 | $9.12 | 253131 |
| 2023-07-10 | 23.29 | $8.92 | 299469 |
| 2023-07-07 | 24.00 | $8.71 | 254393 |
| 2023-07-06 | 24.55 | $8.50 | 231390 |
| 2023-07-05 | 24.70 | $8.60 | 361051 |
| 2023-07-03 | 25.00 | $8.82 | 163959 |
| 2023-06-30 | 25.57 | $8.83 | 368200 |
| 2023-06-29 | 26.29 | $8.78 | 216570 |
| 2023-06-28 | 26.85 | $8.51 | 214280 |
| 2023-06-27 | 27.09 | $8.35 | 206804 |
| 2023-06-26 | 27.16 | $8.36 | 293075 |
| 2023-06-23 | 27.33 | $8.44 | 1.9M |
| 2023-06-22 | 27.52 | $8.59 | 374546 |
| 2023-06-21 | 27.67 | $8.48 | 378147 |
| 2023-06-20 | 27.70 | $8.58 | 341015 |
| 2023-06-16 | 27.73 | $8.41 | 858577 |
| 2023-06-15 | 27.66 | $8.37 | 784825 |
| 2023-06-14 | 27.66 | $8.54 | 847385 |
| 2023-06-13 | 27.82 | $9.01 | 506948 |
| 2023-06-12 | 28.33 | $9.03 | 278969 |
| 2023-06-09 | 28.96 | $9.28 | 659889 |
| 2023-06-08 | 29.72 | $9.16 | 435317 |
| 2023-06-07 | 30.53 | $9.68 | 470435 |
| 2023-06-06 | 31.81 | $9.53 | 454066 |
| 2023-06-05 | 33.06 | $9.29 | 406727 |
| 2023-06-02 | 34.25 | $9.77 | 305350 |
| 2023-06-01 | 35.76 | $9.41 | 324505 |
| 2023-05-31 | 37.07 | $9.22 | 331690 |
| 2023-05-30 | 38.33 | $9.30 | 478805 |
| 2023-05-26 | 39.71 | $9.43 | 301617 |
| 2023-05-25 | 41.13 | $9.10 | 353040 |
| 2023-05-24 | 42.27 | $9.24 | 331399 |
| 2023-05-23 | 43.59 | $9.25 | 623355 |
| 2023-05-22 | 44.99 | $9.38 | 902174 |
| 2023-05-19 | 46.18 | $8.99 | 1.1M |
| 2023-05-18 | 47.05 | $8.70 | 1.3M |
| 2023-05-17 | 47.66 | $7.67 | 1.6M |
| 2023-05-16 | 47.59 | $7.25 | 820145 |
| 2023-05-15 | 46.80 | $7.49 | 1.2M |
| 2023-05-12 | 46.06 | $7.20 | 912600 |
| 2023-05-11 | 44.65 | $7.13 | 901021 |
| 2023-05-10 | 42.95 | $6.95 | 890243 |
| 2023-05-09 | 41.18 | $6.92 | 1.2M |
| 2023-05-08 | 39.31 | $7.38 | 1.0M |
| 2023-05-05 | 37.42 | $8.10 | 1.4M |
| 2023-05-04 | 35.59 | $8.61 | 3.4M |
| 2023-05-03 | 33.72 | $9.70 | 944574 |
| 2023-05-02 | 32.09 | $10.28 | 834039 |
| 2023-05-01 | 30.59 | $11.18 | 269249 |
| 2023-04-28 | 29.40 | $11.11 | 388023 |
| 2023-04-27 | 27.87 | $11.05 | 383838 |
| 2023-04-26 | 26.27 | $11.05 | 497770 |
| 2023-04-25 | 24.58 | $11.36 | 336709 |
| 2023-04-24 | 22.98 | $11.60 | 363017 |
| 2023-04-21 | 21.42 | $11.84 | 569188 |
| 2023-04-20 | 19.84 | $11.93 | 503975 |
| 2023-04-19 | 18.23 | $12.00 | 917189 |
| 2023-04-18 | 16.59 | $12.70 | 585867 |
| 2023-04-17 | 15.28 | $13.11 | 709917 |
| 2023-04-14 | 13.77 | $13.24 | 1.0M |
| 2023-04-13 | 12.29 | $14.40 | 279955 |
| 2023-04-12 | 11.93 | $14.30 | 326823 |
| 2023-04-11 | 11.62 | $14.71 | 171840 |
| 2023-04-10 | 11.76 | $15.01 | 156868 |
| 2023-04-06 | 12.07 | $14.95 | 143758 |
| 2023-04-05 | 12.44 | $15.00 | 255057 |
| 2023-04-04 | 12.83 | $15.40 | 178066 |
| 2023-04-03 | 13.50 | $15.64 | 336510 |
| 2023-03-31 | 13.87 | $15.87 | 376360 |
| 2023-03-30 | 14.45 | $15.27 | 126421 |
| 2023-03-29 | 15.04 | $15.62 | 221187 |
| 2023-03-28 | 15.78 | $15.31 | 151021 |
| 2023-03-27 | 16.56 | $15.59 | 154941 |
| 2023-03-24 | 17.26 | $15.23 | 166613 |
| 2023-03-23 | 17.46 | $14.93 | 161660 |
| 2023-03-22 | 17.78 | $15.13 | 168657 |
| 2023-03-21 | 18.43 | $15.24 | 217386 |
| 2023-03-20 | 19.05 | $14.84 | 236175 |
| 2023-03-17 | 19.33 | $14.90 | 644385 |
| 2023-03-16 | 19.61 | $15.19 | 219636 |
| 2023-03-15 | 19.91 | $14.79 | 269020 |
| 2023-03-14 | 19.68 | $15.22 | 206847 |
| 2023-03-13 | 19.70 | $15.03 | 171496 |
| 2023-03-10 | 19.61 | $15.40 | 242009 |
| 2023-03-09 | 19.74 | $15.89 | 222909 |
| 2023-03-08 | 20.39 | $16.27 | 138355 |
| 2023-03-07 | 21.30 | $16.47 | 168381 |
| 2023-03-06 | 22.40 | $16.52 | 237975 |
| 2023-03-03 | 23.46 | $16.88 | 193344 |
| 2023-03-02 | 24.17 | $16.89 | 213284 |
| 2023-03-01 | 24.92 | $17.13 | 287463 |
| 2023-02-28 | 25.64 | $16.97 | 405746 |
| 2023-02-27 | 26.22 | $17.58 | 290283 |
| 2023-02-24 | 26.12 | $18.03 | 344601 |
| 2023-02-23 | 26.01 | $17.59 | 280199 |
| 2023-02-22 | 26.13 | $17.54 | 352698 |
| 2023-02-21 | 26.27 | $17.45 | 398429 |
| 2023-02-17 | 26.42 | $17.96 | 270215 |
| 2023-02-16 | 26.13 | $17.93 | 410756 |
| 2023-02-15 | 25.85 | $17.78 | 483055 |
| 2023-02-14 | 25.56 | $17.00 | 401457 |
| 2023-02-13 | 25.88 | $16.82 | 544048 |
| 2023-02-10 | 25.92 | $17.16 | 452681 |
| 2023-02-09 | 25.86 | $17.29 | 1.2M |
| 2023-02-08 | 25.80 | $14.60 | 625579 |
| 2023-02-07 | 25.99 | $14.98 | 671193 |
| 2023-02-06 | 26.63 | $15.40 | 391960 |
| 2023-02-03 | 27.99 | $15.79 | 300491 |
| 2023-02-02 | 29.05 | $15.84 | 401842 |
| 2023-02-01 | 30.17 | $15.49 | 323905 |
| 2023-01-31 | 30.48 | $15.33 | 200795 |
| 2023-01-30 | 30.26 | $15.15 | 189128 |
| 2023-01-27 | 30.16 | $15.20 | 205776 |
| 2023-01-26 | 30.08 | $14.91 | 287633 |
| 2023-01-25 | 30.34 | $14.79 | 311533 |
| 2023-01-24 | 30.64 | $15.12 | 238740 |
| 2023-01-23 | 30.56 | $15.04 | 258570 |
| 2023-01-20 | 30.14 | $15.29 | 297357 |
| 2023-01-19 | 29.68 | $15.32 | 369564 |
| 2023-01-18 | 29.24 | $15.25 | 357868 |
| 2023-01-17 | 28.40 | $15.72 | 393189 |
| 2023-01-13 | 27.51 | $15.67 | 314252 |
| 2023-01-12 | 26.68 | $15.47 | 205816 |
| 2023-01-11 | 25.96 | $15.19 | 128840 |
| 2023-01-10 | 25.38 | $15.05 | 133608 |
| 2023-01-09 | 24.89 | $14.86 | 111006 |
| 2023-01-06 | 24.29 | $14.93 | 166637 |
| 2023-01-05 | 23.80 | $14.45 | 142759 |
| 2023-01-04 | 23.60 | $14.40 | 168347 |
| 2023-01-03 | 23.03 | $14.37 | 204688 |
| 2022-12-30 | 22.43 | $14.35 | 189924 |
| 2022-12-29 | 22.26 | $13.92 | 156916 |
| 2022-12-28 | 22.46 | $13.54 | 166222 |
| 2022-12-27 | 22.69 | $13.72 | 238161 |
| 2022-12-23 | 22.71 | $14.00 | 182310 |
| 2022-12-22 | 22.30 | $14.21 | 358562 |
| 2022-12-21 | 21.87 | $13.73 | 252856 |
| 2022-12-20 | 21.75 | $13.42 | 280282 |
| 2022-12-19 | 22.03 | $12.74 | 188939 |
| 2022-12-16 | 23.09 | $12.70 | 1.7M |
| 2022-12-15 | 24.21 | $12.67 | 192297 |
| 2022-12-14 | 25.31 | $12.88 | 228539 |
| 2022-12-13 | 26.36 | $12.81 | 239982 |
| 2022-12-12 | 27.27 | $12.71 | 201052 |
| 2022-12-09 | 28.67 | $12.91 | 131718 |
| 2022-12-08 | 29.91 | $13.15 | 167354 |
| 2022-12-07 | 30.95 | $13.40 | 173500 |
| 2022-12-06 | 31.59 | $13.82 | 288737 |
| 2022-12-05 | 31.70 | $13.96 | 183015 |
| 2022-12-02 | 31.58 | $14.38 | 103105 |
| 2022-12-01 | 30.92 | $14.30 | 151450 |
| 2022-11-30 | 30.10 | $14.23 | 294950 |
| 2022-11-29 | 29.39 | $13.90 | 120781 |
| 2022-11-28 | 28.81 | $13.99 | 263215 |
| 2022-11-25 | 28.16 | $13.93 | 78429 |
| 2022-11-23 | 27.60 | $14.23 | 192105 |
| 2022-11-22 | 26.83 | $14.09 | 179960 |
| 2022-11-21 | 26.09 | $13.86 | 164517 |
| 2022-11-18 | 25.31 | $14.20 | 214668 |
| 2022-11-17 | 24.12 | $14.24 | 157198 |
| 2022-11-16 | 23.01 | $14.01 | 212646 |
| 2022-11-15 | 21.65 | $14.32 | 358427 |
| 2022-11-14 | 20.21 | $14.06 | 238082 |
| 2022-11-11 | 18.81 | $14.08 | 379836 |
| 2022-11-10 | 17.34 | $13.72 | 299355 |
| 2022-11-09 | 15.99 | $13.09 | 302604 |
| 2022-11-08 | 14.79 | $13.43 | 409141 |
| 2022-11-07 | 13.16 | $13.66 | 462861 |
| 2022-11-04 | 11.65 | $13.38 | 520628 |
| 2022-11-03 | 10.11 | $10.83 | 372904 |
| 2022-11-02 | 10.58 | $11.35 | 275041 |
| 2022-11-01 | 10.32 | $11.53 | 156459 |
| 2022-10-31 | 10.23 | $11.41 | 216429 |
| 2022-10-28 | 10.09 | $11.52 | 196265 |
| 2022-10-27 | 10.09 | $11.14 | 157419 |
| 2022-10-26 | 10.13 | $11.40 | 113925 |
| 2022-10-25 | 10.01 | $11.44 | 94856 |
| 2022-10-24 | 10.05 | $11.13 | 90463 |
| 2022-10-21 | 10.54 | $10.95 | 173620 |
| 2022-10-20 | 10.75 | $10.67 | 171347 |
| 2022-10-19 | 10.97 | $11.06 | 173609 |
| 2022-10-18 | 11.42 | $11.26 | 177740 |
| 2022-10-17 | 11.54 | $11.41 | 210103 |
| 2022-10-14 | 11.34 | $11.11 | 209775 |
| 2022-10-13 | 11.35 | $11.34 | 222857 |
| 2022-10-12 | 11.51 | $10.83 | 126509 |
| 2022-10-11 | 11.95 | $10.79 | 148890 |
| 2022-10-10 | 12.26 | $10.75 | 103046 |
| 2022-10-07 | 12.43 | $10.61 | 101874 |
| 2022-10-06 | 12.61 | $11.01 | 148870 |
| 2022-10-05 | 13.03 | $10.87 | 127569 |
| 2022-10-04 | 13.56 | $11.00 | 157652 |
| 2022-10-03 | 14.05 | $10.56 | 169815 |
| 2022-09-30 | 13.94 | $10.50 | 184868 |
| 2022-09-29 | 13.96 | $10.62 | 163554 |
| 2022-09-28 | 13.74 | $10.85 | 192666 |
| 2022-09-27 | 13.70 | $10.71 | 309059 |
| 2022-09-26 | 13.33 | $10.43 | 205701 |
| 2022-09-23 | 13.22 | $10.49 | 171873 |
| 2022-09-22 | 12.96 | $10.73 | 191957 |
| 2022-09-21 | 13.16 | $10.95 | 181723 |
| 2022-09-20 | 13.73 | $11.28 | 368948 |
| 2022-09-19 | 14.28 | $11.48 | 189346 |
| 2022-09-16 | 14.96 | $11.23 | 320651 |
| 2022-09-15 | 15.67 | $11.39 | 254635 |
| 2022-09-14 | 16.34 | $11.23 | 160904 |
| 2022-09-13 | 16.80 | $11.25 | 161333 |
| 2022-09-12 | 17.65 | $11.60 | 212892 |
| 2022-09-09 | 18.53 | $11.37 | 168527 |
| 2022-09-08 | 19.14 | $11.27 | 246652 |
| 2022-09-07 | 19.79 | $11.34 | 254038 |
| 2022-09-06 | 20.31 | $11.15 | 225658 |
| 2022-09-02 | 20.97 | $11.70 | 204404 |
| 2022-09-01 | 21.94 | $11.77 | 245463 |
| 2022-08-31 | 22.96 | $12.01 | 195646 |
| 2022-08-30 | 23.62 | $11.86 | 163609 |
| 2022-08-29 | 24.33 | $12.08 | 145007 |
| 2022-08-26 | 24.67 | $12.35 | 175403 |
| 2022-08-25 | 24.72 | $12.80 | 374815 |
| 2022-08-24 | 24.54 | $12.44 | 367781 |
| 2022-08-23 | 24.60 | $12.57 | 294351 |
| 2022-08-22 | 24.45 | $12.55 | 292544 |
| 2022-08-19 | 24.21 | $13.29 | 337887 |
| 2022-08-18 | 22.97 | $13.51 | 315061 |
| 2022-08-17 | 21.67 | $12.89 | 291577 |
| 2022-08-16 | 20.73 | $12.72 | 201849 |
| 2022-08-15 | 19.87 | $12.63 | 391849 |
| 2022-08-12 | 18.78 | $12.50 | 262884 |
| 2022-08-11 | 17.85 | $12.18 | 227154 |
| 2022-08-10 | 16.77 | $12.43 | 329020 |
| 2022-08-09 | 15.66 | $11.79 | 212262 |
| 2022-08-08 | 15.02 | $11.89 | 162805 |
| 2022-08-05 | 14.14 | $11.64 | 267987 |
| 2022-08-04 | 13.21 | $12.09 | 761321 |
| 2022-08-03 | 12.23 | $10.52 | 604379 |
| 2022-08-02 | 12.75 | $10.19 | 396319 |
| 2022-08-01 | 13.38 | $10.66 | 249066 |
| 2022-07-29 | 13.51 | $10.75 | 331940 |
| 2022-07-28 | 13.64 | $10.96 | 194386 |
| 2022-07-27 | 13.44 | $10.97 | 230146 |
| 2022-07-26 | 13.24 | $10.65 | 184223 |
| 2022-07-25 | 13.38 | $10.78 | 150591 |
| 2022-07-22 | 13.38 | $10.79 | 211241 |
| 2022-07-21 | 13.27 | $11.15 | 165217 |
| 2022-07-20 | 12.71 | $11.24 | 159152 |
| 2022-07-19 | 11.89 | $11.24 | 205069 |
| 2022-07-18 | 11.13 | $10.96 | 186600 |
| 2022-07-15 | 10.56 | $10.81 | 445883 |
| 2022-07-14 | 10.09 | $10.55 | 158453 |
| 2022-07-13 | 10.10 | $10.57 | 189182 |
| 2022-07-12 | 10.10 | $10.57 | 179825 |
| 2022-07-11 | 9.87 | $10.53 | 162368 |
| 2022-07-08 | 10.35 | $10.61 | 168256 |
| 2022-07-07 | 10.85 | $10.55 | 199029 |
| 2022-07-06 | 11.23 | $10.50 | 244712 |
| 2022-07-05 | 11.75 | $10.66 | 298729 |
| 2022-07-01 | 12.30 | $10.43 | 344470 |
| 2022-06-30 | 12.78 | $10.06 | 461794 |
| 2022-06-29 | 12.69 | $9.90 | 282214 |
| 2022-06-28 | 12.62 | $9.81 | 300433 |
| 2022-06-27 | 12.69 | $10.15 | 679515 |
| 2022-06-24 | 12.99 | $9.97 | 1.7M |
| 2022-06-23 | 13.31 | $10.58 | 376724 |
| 2022-06-22 | 13.74 | $10.69 | 234465 |
| 2022-06-21 | 14.30 | $10.58 | 287088 |
| 2022-06-17 | 14.95 | $10.27 | 591103 |
| 2022-06-16 | 15.49 | $10.10 | 316514 |
| 2022-06-15 | 16.06 | $10.43 | 248102 |
| 2022-06-14 | 16.84 | $10.06 | 223561 |
| 2022-06-13 | 17.25 | $10.06 | 223092 |
| 2022-06-10 | 17.86 | $10.41 | 214814 |
| 2022-06-09 | 18.68 | $10.62 | 231710 |
| 2022-06-08 | 19.23 | $11.06 | 224536 |
| 2022-06-07 | 19.27 | $11.16 | 233554 |
| 2022-06-06 | 19.42 | $11.03 | 319127 |
| 2022-06-03 | 19.44 | $10.87 | 220433 |
| 2022-06-02 | 19.81 | $11.04 | 190123 |
| 2022-06-01 | 20.21 | $10.84 | 232760 |
| 2022-05-31 | 20.65 | $11.00 | 333906 |
| 2022-05-27 | 20.83 | $11.19 | 274469 |
| 2022-05-26 | 21.27 | $10.71 | 280893 |
| 2022-05-25 | 22.27 | $10.40 | 311913 |
| 2022-05-24 | 23.29 | $10.14 | 470976 |
| 2022-05-23 | 24.05 | $10.19 | 426121 |
| 2022-05-20 | 25.18 | $10.51 | 436574 |
| 2022-05-19 | 26.37 | $10.59 | 330706 |
| 2022-05-18 | 27.21 | $10.28 | 446548 |
| 2022-05-17 | 28.27 | $10.44 | 408740 |
| 2022-05-16 | 29.25 | $10.15 | 531557 |
| 2022-05-13 | 30.29 | $10.31 | 473761 |
| 2022-05-12 | 31.10 | $9.93 | 621764 |
| 2022-05-11 | 31.71 | $9.69 | 639133 |
| 2022-05-10 | 32.55 | $9.79 | 508919 |
| 2022-05-09 | 33.22 | $9.42 | 651821 |
| 2022-05-06 | 33.30 | $9.49 | 689415 |
| 2022-05-05 | 33.41 | $9.60 | 1.3M |
| 2022-05-04 | 33.52 | $8.91 | 1.1M |
| 2022-05-03 | 32.15 | $8.55 | 1.2M |
| 2022-05-02 | 30.83 | $9.83 | 274547 |
| 2022-04-29 | 29.92 | $9.51 | 266347 |
| 2022-04-28 | 29.00 | $9.81 | 290526 |
| 2022-04-27 | 28.07 | $9.47 | 262332 |
| 2022-04-26 | 26.90 | $9.69 | 332367 |
| 2022-04-25 | 25.82 | $10.27 | 435746 |
| 2022-04-22 | 24.97 | $10.20 | 359217 |
| 2022-04-21 | 24.10 | $10.71 | 249193 |
| 2022-04-20 | 23.63 | $11.01 | 214085 |
| 2022-04-19 | 23.33 | $11.07 | 273630 |
| 2022-04-18 | 23.06 | $11.05 | 150364 |
| 2022-04-14 | 22.83 | $11.30 | 126018 |
| 2022-04-13 | 22.84 | $11.85 | 124506 |
| 2022-04-12 | 23.15 | $11.62 | 163152 |
| 2022-04-11 | 23.43 | $11.61 | 182585 |
| 2022-04-08 | 23.66 | $11.84 | 185233 |
| 2022-04-07 | 24.13 | $11.95 | 186730 |
| 2022-04-06 | 24.59 | $11.85 | 424210 |
| 2022-04-05 | 25.07 | $12.10 | 203094 |
| 2022-04-04 | 26.09 | $12.25 | 204742 |
| 2022-04-01 | 27.04 | $11.89 | 217395 |
| 2022-03-31 | 27.70 | $11.60 | 287593 |
| 2022-03-30 | 28.13 | $11.75 | 419543 |
| 2022-03-29 | 28.66 | $11.77 | 446523 |
| 2022-03-28 | 29.20 | $11.47 | 334980 |
| 2022-03-25 | 29.35 | $11.37 | 315239 |
| 2022-03-24 | 29.50 | $11.51 | 211117 |
| 2022-03-23 | 29.77 | $11.65 | 168043 |
| 2022-03-22 | 30.21 | $12.05 | 148076 |
| 2022-03-21 | 31.00 | $12.05 | 176638 |
| 2022-03-18 | 31.82 | $12.42 | 463221 |
| 2022-03-17 | 33.02 | $12.49 | 219817 |
| 2022-03-16 | 34.17 | $12.38 | 386628 |
| 2022-03-15 | 35.20 | $11.61 | 256991 |
| 2022-03-14 | 35.53 | $11.49 | 333228 |
| 2022-03-11 | 35.78 | $11.32 | 381647 |
| 2022-03-10 | 36.00 | $11.47 | 449199 |
| 2022-03-09 | 36.13 | $11.33 | 474056 |
| 2022-03-08 | 36.21 | $10.58 | 310170 |
| 2022-03-07 | 35.48 | $10.45 | 234187 |
| 2022-03-04 | 34.77 | $10.46 | 254040 |
| 2022-03-03 | 34.03 | $10.78 | 200149 |
| 2022-03-02 | 33.37 | $11.22 | 198000 |
| 2022-03-01 | 32.80 | $11.01 | 322236 |
| 2022-02-28 | 32.19 | $11.25 | 265527 |
| 2022-02-25 | 31.65 | $11.29 | 190418 |
| 2022-02-24 | 30.97 | $11.05 | 335539 |
| 2022-02-23 | 30.03 | $10.73 | 314698 |
| 2022-02-22 | 29.16 | $10.76 | 326404 |
| 2022-02-18 | 28.18 | $10.89 | 405410 |
| 2022-02-17 | 27.16 | $11.14 | 431984 |
| 2022-02-16 | 26.16 | $11.15 | 321839 |
| 2022-02-15 | 25.15 | $11.94 | 503447 |
| 2022-02-14 | 24.04 | $11.01 | 518192 |
| 2022-02-11 | 22.57 | $11.51 | 1.0M |
| 2022-02-10 | 21.17 | $11.61 | 1.1M |
| 2022-02-09 | 19.47 | $11.39 | 3.2M |
| 2022-02-08 | 17.49 | $15.57 | 489391 |
| 2022-02-07 | 17.43 | $15.82 | 286786 |
| 2022-02-04 | 17.62 | $15.43 | 320390 |
| 2022-02-03 | 17.37 | $15.28 | 272531 |
| 2022-02-02 | 17.20 | $15.82 | 276218 |
| 2022-02-01 | 17.33 | $15.90 | 307769 |
| 2022-01-31 | 17.32 | $16.09 | 238848 |
| 2022-01-28 | 17.39 | $15.66 | 171130 |
| 2022-01-27 | 17.01 | $15.55 | 344144 |
| 2022-01-26 | 16.85 | $15.35 | 250687 |
| 2022-01-25 | 16.67 | $15.82 | 323603 |
| 2022-01-24 | 16.25 | $15.90 | 475950 |
| 2022-01-21 | 15.76 | $15.06 | 426871 |
| 2022-01-20 | 15.50 | $15.40 | 267308 |
| 2022-01-19 | 15.45 | $15.58 | 254554 |
| 2022-01-18 | 15.50 | $15.88 | 254380 |
| 2022-01-14 | 15.69 | $16.26 | 205049 |
| 2022-01-13 | 16.09 | $16.55 | 209702 |
| 2022-01-12 | 16.85 | $17.02 | 204205 |
| 2022-01-11 | 17.41 | $17.67 | 270761 |
| 2022-01-10 | 18.09 | $16.89 | 208899 |
| 2022-01-07 | 18.65 | $17.13 | 256100 |
| 2022-01-06 | 19.45 | $17.57 | 211865 |
| 2022-01-05 | 19.94 | $17.79 | 282561 |
| 2022-01-04 | 20.31 | $18.29 | 213224 |
| 2022-01-03 | 20.54 | $18.49 | 173676 |
| 2021-12-31 | 20.41 | $18.19 | 211784 |
| 2021-12-30 | 20.34 | $18.26 | 140361 |
| 2021-12-29 | 20.26 | $18.11 | 166891 |
| 2021-12-28 | 20.43 | $18.16 | 176912 |
| 2021-12-27 | 20.39 | $18.60 | 140963 |
| 2021-12-23 | 20.26 | $18.34 | 138431 |
| 2021-12-22 | 20.22 | $18.04 | 166742 |
| 2021-12-21 | 20.42 | $17.94 | 221836 |
| 2021-12-20 | 20.64 | $17.23 | 343393 |
| 2021-12-17 | 21.35 | $17.73 | 2.6M |
| 2021-12-16 | 21.81 | $17.81 | 388916 |
| 2021-12-15 | 21.87 | $18.53 | 434326 |
| 2021-12-14 | 22.03 | $18.03 | 344641 |
| 2021-12-13 | 21.90 | $18.02 | 359079 |
| 2021-12-10 | 21.90 | $17.89 | 353942 |
| 2021-12-09 | 21.61 | $18.05 | 335314 |
| 2021-12-08 | 21.14 | $18.44 | 317289 |
| 2021-12-07 | 20.66 | $18.01 | 462308 |
| 2021-12-06 | 20.25 | $17.43 | 652846 |
| 2021-12-03 | 20.23 | $15.59 | 391228 |
| 2021-12-02 | 21.17 | $15.41 | 259919 |
| 2021-12-01 | 21.98 | $14.82 | 277862 |
| 2021-11-30 | 23.02 | $15.31 | 543119 |
| 2021-11-29 | 24.13 | $15.19 | 466284 |
| 2021-11-26 | 25.28 | $15.55 | 199701 |
| 2021-11-24 | 26.55 | $15.96 | 254287 |
| 2021-11-23 | 27.36 | $16.06 | 600692 |
| 2021-11-22 | 28.22 | $16.22 | 457100 |
| 2021-11-19 | 28.69 | $16.49 | 469330 |
| 2021-11-18 | 28.93 | $16.47 | 396060 |
| 2021-11-17 | 29.19 | $16.73 | 353080 |
| 2021-11-16 | 28.95 | $17.10 | 335872 |
| 2021-11-15 | 28.59 | $17.19 | 412689 |
| 2021-11-12 | 28.18 | $17.06 | 348245 |
| 2021-11-11 | 27.83 | $16.70 | 695629 |
| 2021-11-10 | 27.47 | $16.36 | 535494 |
| 2021-11-09 | 27.37 | $15.93 | 622059 |
| 2021-11-08 | 27.35 | $15.83 | 625079 |
| 2021-11-05 | 27.47 | $15.18 | 875911 |
| 2021-11-04 | 27.64 | $15.46 | 1.9M |
| 2021-11-03 | 27.57 | $13.44 | 823616 |
| 2021-11-02 | 27.35 | $13.28 | 753557 |
| 2021-11-01 | 27.13 | $14.36 | 286881 |
| 2021-10-29 | 27.39 | $14.00 | 361906 |
| 2021-10-28 | 27.56 | $14.13 | 567455 |
| 2021-10-27 | 27.79 | $14.14 | 284904 |
| 2021-10-26 | 28.18 | $14.57 | 425084 |
| 2021-10-25 | 28.89 | $14.59 | 322065 |
| 2021-10-22 | 29.64 | $14.83 | 429053 |
| 2021-10-21 | 30.68 | $15.30 | 697058 |
| 2021-10-20 | 31.91 | $15.25 | 556922 |
| 2021-10-19 | 33.21 | $15.40 | 715930 |
| 2021-10-18 | 34.73 | $16.79 | 187263 |
| 2021-10-15 | 35.45 | $17.03 | 244083 |
| 2021-10-14 | 35.63 | $17.11 | 292153 |
| 2021-10-13 | 35.79 | $17.21 | 144096 |
| 2021-10-12 | 35.96 | $17.30 | 140390 |
| 2021-10-11 | 36.42 | $17.31 | 155859 |
| 2021-10-08 | 36.67 | $17.72 | 133803 |
| 2021-10-07 | 37.16 | $17.63 | 117751 |
| 2021-10-06 | 37.67 | $17.41 | 185820 |
| 2021-10-05 | 38.43 | $17.47 | 133729 |
| 2021-10-04 | 39.22 | $17.34 | 136297 |
| 2021-10-01 | 39.92 | $17.99 | 288814 |
| 2021-09-30 | 40.47 | $17.56 | 100021 |
| 2021-09-29 | 40.94 | $17.81 | 180980 |
| 2021-09-28 | 41.57 | $17.77 | 182541 |
| 2021-09-27 | 42.21 | $18.19 | 298875 |
| 2021-09-24 | 42.81 | $17.99 | 173971 |
| 2021-09-23 | 43.26 | $18.36 | 142488 |
| 2021-09-22 | 43.65 | $18.10 | 116097 |
| 2021-09-21 | 44.06 | $17.73 | 259658 |
| 2021-09-20 | 44.88 | $17.60 | 279737 |
| 2021-09-17 | 45.79 | $18.07 | 775084 |
| 2021-09-16 | 46.32 | $17.92 | 485066 |
| 2021-09-15 | 46.88 | $18.67 | 351225 |
| 2021-09-14 | 46.62 | $18.63 | 218633 |
| 2021-09-13 | 46.09 | $18.81 | 274342 |
| 2021-09-10 | 45.55 | $18.60 | 378586 |
| 2021-09-09 | 44.90 | $18.86 | 175199 |
| 2021-09-08 | 44.17 | $18.73 | 166554 |
| 2021-09-07 | 43.45 | $18.40 | 259135 |
| 2021-09-03 | 42.67 | $18.72 | 238155 |
| 2021-09-02 | 41.88 | $18.55 | 388180 |
| 2021-09-01 | 41.05 | $18.28 | 192458 |
| 2021-08-31 | 40.27 | $17.91 | 193419 |
| 2021-08-30 | 39.54 | $17.80 | 159707 |
| 2021-08-27 | 38.79 | $17.74 | 260771 |
| 2021-08-26 | 38.00 | $17.34 | 299819 |
| 2021-08-25 | 37.26 | $17.24 | 154872 |
| 2021-08-24 | 36.44 | $17.24 | 189533 |
| 2021-08-23 | 35.62 | $16.95 | 159267 |
| 2021-08-20 | 34.81 | $16.68 | 234186 |
| 2021-08-19 | 34.01 | $16.13 | 208568 |
| 2021-08-18 | 33.20 | $16.45 | 251081 |
| 2021-08-17 | 32.23 | $16.42 | 274444 |
| 2021-08-16 | 31.28 | $16.76 | 374165 |
| 2021-08-13 | 29.92 | $17.25 | 401352 |
| 2021-08-12 | 28.44 | $17.02 | 267368 |
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