Is Sinclair, Inc. (SBGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sinclair, Inc. (SBGI) research center and poll results.
NASDAQ : SBGI
Sinclair, Inc.
$14.34 USD
-$0.02 (-0.14%)
- Volume
- 671.35K
- Average Volume
- 508.68K
- Market Capitalization
- $1B
- P/E Ratio
- 15.86
- Dividend Yield
- 6.96%
- Price Target
- $18.00
- Year High
- $17.88
- Year Low
- $11.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.09
- Current Ratio
- $2.42
Overall Signal
NEUTRAL
1% Confidence
Signal Breakdown
↑ 4
Bullish
↓ 4
Bearish
⚪ 0
Neutral
4 Bullish / 4 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
14.21
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.22
Average
17.58
Maximum
31.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.21 | $14.34 | 317128 |
| 2026-07-15 | 14.18 | $14.36 | 675100 |
| 2026-07-14 | 14.14 | $13.81 | 417000 |
| 2026-07-13 | 14.15 | $14.25 | 510309 |
| 2026-07-10 | 14.16 | $14.24 | 622800 |
| 2026-07-09 | 14.16 | $14.54 | 731100 |
| 2026-07-08 | 14.13 | $14.34 | 614309 |
| 2026-07-07 | 14.11 | $14.78 | 484442 |
| 2026-07-06 | 14.06 | $15.14 | 842500 |
| 2026-07-02 | 14.00 | $15.42 | 607505 |
| 2026-07-01 | 13.91 | $15.09 | 631000 |
| 2026-06-30 | 13.85 | $14.25 | 493700 |
| 2026-06-29 | 13.85 | $13.97 | 735863 |
| 2026-06-26 | 13.84 | $13.80 | 1.7M |
| 2026-06-25 | 13.86 | $12.94 | 629837 |
| 2026-06-24 | 13.92 | $14.03 | 491900 |
| 2026-06-23 | 13.91 | $13.97 | 339320 |
| 2026-06-22 | 13.90 | $13.61 | 348700 |
| 2026-06-18 | 13.90 | $13.67 | 811222 |
| 2026-06-17 | 13.89 | $13.66 | 469700 |
| 2026-06-16 | 13.89 | $13.76 | 531300 |
| 2026-06-15 | 13.91 | $13.43 | 857000 |
| 2026-06-12 | 13.94 | $14.05 | 277900 |
| 2026-06-11 | 13.95 | $14.45 | 368900 |
| 2026-06-10 | 13.93 | $14.20 | 515207 |
| 2026-06-09 | 13.91 | $14.08 | 443619 |
| 2026-06-08 | 13.92 | $13.92 | 364701 |
| 2026-06-05 | 13.94 | $13.85 | 348500 |
| 2026-06-04 | 13.96 | $13.87 | 386118 |
| 2026-06-03 | 14.01 | $13.53 | 483400 |
| 2026-06-02 | 14.07 | $13.99 | 301400 |
| 2026-06-01 | 14.11 | $14.14 | 355800 |
| 2026-05-29 | 14.16 | $13.83 | 470200 |
| 2026-05-28 | 14.24 | $14.30 | 288747 |
| 2026-05-27 | 14.29 | $14.13 | 399300 |
| 2026-05-26 | 14.37 | $13.72 | 443432 |
| 2026-05-22 | 14.47 | $13.86 | 449936 |
| 2026-05-21 | 14.57 | $13.62 | 434302 |
| 2026-05-20 | 14.67 | $13.49 | 388000 |
| 2026-05-19 | 14.83 | $13.55 | 649800 |
| 2026-05-18 | 14.97 | $14.27 | 366500 |
| 2026-05-15 | 15.10 | $14.01 | 377800 |
| 2026-05-14 | 15.24 | $14.13 | 423414 |
| 2026-05-13 | 15.36 | $14.04 | 359400 |
| 2026-05-12 | 15.47 | $13.94 | 483837 |
| 2026-05-11 | 15.55 | $14.27 | 494000 |
| 2026-05-08 | 15.56 | $14.28 | 324900 |
| 2026-05-07 | 15.57 | $14.18 | 521900 |
| 2026-05-06 | 15.55 | $14.83 | 339000 |
| 2026-05-05 | 15.49 | $14.78 | 413616 |
| 2026-05-04 | 15.43 | $14.75 | 675800 |
| 2026-05-01 | 15.35 | $15.17 | 672600 |
| 2026-04-30 | 15.25 | $15.55 | 496986 |
| 2026-04-29 | 15.12 | $15.25 | 290200 |
| 2026-04-28 | 15.01 | $15.71 | 231700 |
| 2026-04-27 | 14.88 | $15.74 | 589132 |
| 2026-04-24 | 14.75 | $15.74 | 392924 |
| 2026-04-23 | 14.62 | $15.76 | 375600 |
| 2026-04-22 | 14.49 | $16.59 | 577339 |
| 2026-04-21 | 14.33 | $16.46 | 487500 |
| 2026-04-20 | 14.17 | $16.88 | 539539 |
| 2026-04-17 | 13.99 | $16.79 | 698300 |
| 2026-04-16 | 13.82 | $16.44 | 628531 |
| 2026-04-15 | 13.65 | $16.24 | 621287 |
| 2026-04-14 | 13.55 | $15.56 | 452048 |
| 2026-04-13 | 13.47 | $14.51 | 289400 |
| 2026-04-10 | 13.45 | $14.37 | 434913 |
| 2026-04-09 | 13.42 | $13.82 | 359821 |
| 2026-04-08 | 13.43 | $13.69 | 358626 |
| 2026-04-07 | 13.46 | $13.52 | 359300 |
| 2026-04-06 | 13.53 | $13.28 | 299200 |
| 2026-04-02 | 13.64 | $13.01 | 410600 |
| 2026-04-01 | 13.77 | $13.06 | 582500 |
| 2026-03-31 | 13.88 | $12.94 | 617900 |
| 2026-03-30 | 14.00 | $13.18 | 407502 |
| 2026-03-27 | 14.13 | $13.14 | 445613 |
| 2026-03-26 | 14.29 | $13.16 | 302502 |
| 2026-03-25 | 14.45 | $13.24 | 311300 |
| 2026-03-24 | 14.48 | $13.26 | 362031 |
| 2026-03-23 | 14.52 | $13.39 | 432128 |
| 2026-03-20 | 14.55 | $13.24 | 1.5M |
| 2026-03-19 | 14.62 | $13.25 | 434303 |
| 2026-03-18 | 14.69 | $13.21 | 505014 |
| 2026-03-17 | 14.78 | $14.07 | 249100 |
| 2026-03-16 | 14.82 | $14.06 | 293329 |
| 2026-03-13 | 14.87 | $14.09 | 457079 |
| 2026-03-12 | 14.89 | $13.85 | 687800 |
| 2026-03-11 | 14.96 | $13.98 | 627851 |
| 2026-03-10 | 15.02 | $14.30 | 474000 |
| 2026-03-09 | 15.03 | $14.84 | 832900 |
| 2026-03-06 | 14.98 | $15.60 | 492024 |
| 2026-03-05 | 14.88 | $15.51 | 427910 |
| 2026-03-04 | 14.79 | $15.31 | 490743 |
| 2026-03-03 | 14.71 | $15.29 | 507600 |
| 2026-03-02 | 14.67 | $15.82 | 695800 |
| 2026-02-27 | 14.61 | $16.34 | 762578 |
| 2026-02-26 | 14.50 | $16.29 | 1.4M |
| 2026-02-25 | 14.40 | $13.86 | 570913 |
| 2026-02-24 | 14.45 | $14.06 | 236206 |
| 2026-02-23 | 14.51 | $14.12 | 275700 |
| 2026-02-20 | 14.55 | $14.60 | 241500 |
| 2026-02-19 | 14.60 | $14.55 | 307530 |
| 2026-02-18 | 14.63 | $15.04 | 316743 |
| 2026-02-17 | 14.64 | $14.95 | 296300 |
| 2026-02-13 | 14.65 | $14.96 | 318300 |
| 2026-02-12 | 14.66 | $14.61 | 409030 |
| 2026-02-11 | 14.68 | $15.08 | 355540 |
| 2026-02-10 | 14.68 | $15.24 | 322700 |
| 2026-02-09 | 14.67 | $14.62 | 626300 |
| 2026-02-06 | 14.68 | $13.69 | 268039 |
| 2026-02-05 | 14.75 | $13.70 | 449904 |
| 2026-02-04 | 14.80 | $13.75 | 475000 |
| 2026-02-03 | 14.87 | $13.69 | 350257 |
| 2026-02-02 | 14.95 | $14.48 | 303005 |
| 2026-01-30 | 14.98 | $14.51 | 301000 |
| 2026-01-29 | 15.02 | $14.29 | 308715 |
| 2026-01-28 | 15.08 | $14.22 | 334500 |
| 2026-01-27 | 15.13 | $14.80 | 323840 |
| 2026-01-26 | 15.15 | $15.24 | 281604 |
| 2026-01-23 | 15.15 | $15.05 | 603900 |
| 2026-01-22 | 15.16 | $15.44 | 287600 |
| 2026-01-21 | 15.14 | $15.25 | 306300 |
| 2026-01-20 | 15.17 | $15.21 | 348846 |
| 2026-01-16 | 15.22 | $15.25 | 282944 |
| 2026-01-15 | 15.24 | $15.10 | 258734 |
| 2026-01-14 | 15.30 | $15.04 | 248227 |
| 2026-01-13 | 15.36 | $15.00 | 320528 |
| 2026-01-12 | 15.43 | $15.05 | 281900 |
| 2026-01-09 | 15.53 | $14.88 | 421200 |
| 2026-01-08 | 15.61 | $15.14 | 310042 |
| 2026-01-07 | 15.61 | $14.63 | 475033 |
| 2026-01-06 | 15.61 | $15.09 | 358800 |
| 2026-01-05 | 15.57 | $15.25 | 269900 |
| 2026-01-02 | 15.54 | $15.22 | 317400 |
| 2025-12-31 | 15.54 | $15.30 | 356000 |
| 2025-12-30 | 15.53 | $15.41 | 331700 |
| 2025-12-29 | 15.52 | $15.18 | 260545 |
| 2025-12-26 | 15.55 | $15.26 | 216200 |
| 2025-12-24 | 15.58 | $15.21 | 149700 |
| 2025-12-23 | 15.60 | $15.34 | 316200 |
| 2025-12-22 | 15.63 | $15.01 | 527528 |
| 2025-12-19 | 15.66 | $15.91 | 1.2M |
| 2025-12-18 | 15.64 | $16.07 | 322328 |
| 2025-12-17 | 15.62 | $15.78 | 324342 |
| 2025-12-16 | 15.67 | $16.31 | 438937 |
| 2025-12-15 | 15.69 | $16.15 | 399200 |
| 2025-12-12 | 15.69 | $16.45 | 396700 |
| 2025-12-11 | 15.68 | $17.00 | 652826 |
| 2025-12-10 | 15.67 | $16.53 | 620438 |
| 2025-12-09 | 15.67 | $15.12 | 326444 |
| 2025-12-08 | 15.73 | $14.66 | 300700 |
| 2025-12-05 | 15.82 | $14.33 | 406000 |
| 2025-12-04 | 15.91 | $14.65 | 370305 |
| 2025-12-03 | 15.86 | $15.16 | 324941 |
| 2025-12-02 | 15.77 | $15.00 | 340921 |
| 2025-12-01 | 15.70 | $15.29 | 317125 |
| 2025-11-28 | 15.62 | $15.76 | 199000 |
| 2025-11-26 | 15.51 | $15.80 | 581100 |
| 2025-11-25 | 15.37 | $15.70 | 422131 |
| 2025-11-24 | 15.25 | $15.87 | 901500 |
| 2025-11-21 | 15.12 | $15.65 | 351500 |
| 2025-11-20 | 15.01 | $15.50 | 345600 |
| 2025-11-19 | 14.91 | $15.77 | 493400 |
| 2025-11-18 | 14.78 | $16.61 | 397400 |
| 2025-11-17 | 14.62 | $16.87 | 957812 |
| 2025-11-14 | 14.41 | $16.08 | 394344 |
| 2025-11-13 | 14.25 | $16.34 | 353900 |
| 2025-11-12 | 14.07 | $16.66 | 431000 |
| 2025-11-11 | 13.88 | $16.50 | 449518 |
| 2025-11-10 | 13.71 | $16.45 | 566100 |
| 2025-11-07 | 13.55 | $16.41 | 1.4M |
| 2025-11-06 | 13.39 | $16.07 | 1.6M |
| 2025-11-05 | 13.27 | $13.63 | 586500 |
| 2025-11-04 | 13.28 | $13.36 | 679841 |
| 2025-11-03 | 13.32 | $13.66 | 319800 |
| 2025-10-31 | 13.34 | $13.66 | 373132 |
| 2025-10-30 | 13.38 | $13.51 | 363400 |
| 2025-10-29 | 13.44 | $13.17 | 917700 |
| 2025-10-28 | 13.52 | $13.18 | 327500 |
| 2025-10-27 | 13.61 | $13.34 | 274900 |
| 2025-10-24 | 13.69 | $13.47 | 224831 |
| 2025-10-23 | 13.76 | $13.44 | 502346 |
| 2025-10-22 | 13.81 | $13.27 | 276357 |
| 2025-10-21 | 13.88 | $13.23 | 375400 |
| 2025-10-20 | 13.95 | $12.82 | 257237 |
| 2025-10-17 | 14.02 | $12.73 | 343400 |
| 2025-10-16 | 14.09 | $12.75 | 466797 |
| 2025-10-15 | 14.17 | $13.00 | 388935 |
| 2025-10-14 | 14.24 | $13.12 | 335123 |
| 2025-10-13 | 14.28 | $13.20 | 301537 |
| 2025-10-10 | 14.32 | $13.22 | 469149 |
| 2025-10-09 | 14.35 | $13.65 | 351221 |
| 2025-10-08 | 14.37 | $13.84 | 351229 |
| 2025-10-07 | 14.35 | $14.12 | 320932 |
| 2025-10-06 | 14.32 | $14.10 | 559500 |
| 2025-10-03 | 14.31 | $14.51 | 349745 |
| 2025-10-02 | 14.27 | $14.61 | 301903 |
| 2025-10-01 | 14.24 | $14.71 | 409200 |
| 2025-09-30 | 14.21 | $15.10 | 521629 |
| 2025-09-29 | 14.17 | $14.91 | 334100 |
| 2025-09-26 | 14.14 | $14.79 | 384196 |
| 2025-09-25 | 14.14 | $14.61 | 315800 |
| 2025-09-24 | 14.13 | $14.55 | 729290 |
| 2025-09-23 | 14.11 | $14.72 | 776083 |
| 2025-09-22 | 14.10 | $14.23 | 412182 |
| 2025-09-19 | 14.10 | $14.13 | 1.3M |
| 2025-09-18 | 14.09 | $14.37 | 345652 |
| 2025-09-17 | 14.06 | $14.26 | 661020 |
| 2025-09-16 | 14.03 | $13.94 | 361213 |
| 2025-09-15 | 14.02 | $13.95 | 419900 |
| 2025-09-12 | 14.03 | $13.95 | 435449 |
| 2025-09-11 | 14.07 | $13.94 | 433700 |
| 2025-09-10 | 14.11 | $13.40 | 514702 |
| 2025-09-09 | 14.19 | $13.52 | 386401 |
| 2025-09-08 | 14.14 | $13.93 | 387539 |
| 2025-09-05 | 14.04 | $13.84 | 314927 |
| 2025-09-04 | 13.96 | $14.00 | 378500 |
| 2025-09-03 | 13.97 | $14.07 | 457400 |
| 2025-09-02 | 13.98 | $14.22 | 404825 |
| 2025-08-29 | 13.98 | $14.47 | 518611 |
| 2025-08-28 | 13.96 | $14.63 | 401025 |
| 2025-08-27 | 13.95 | $14.55 | 382600 |
| 2025-08-26 | 13.94 | $14.14 | 638100 |
| 2025-08-25 | 13.95 | $14.38 | 346886 |
| 2025-08-22 | 13.97 | $14.36 | 389200 |
| 2025-08-21 | 13.99 | $13.93 | 395031 |
| 2025-08-20 | 14.05 | $13.74 | 400900 |
| 2025-08-19 | 14.14 | $13.61 | 573408 |
| 2025-08-18 | 14.19 | $13.76 | 545600 |
| 2025-08-15 | 14.22 | $14.19 | 670900 |
| 2025-08-14 | 14.25 | $14.66 | 524905 |
| 2025-08-13 | 14.27 | $14.75 | 1.2M |
| 2025-08-12 | 14.29 | $14.97 | 2.4M |
| 2025-08-11 | 14.29 | $12.56 | 1.0M |
| 2025-08-08 | 14.44 | $11.93 | 876460 |
| 2025-08-07 | 14.60 | $12.36 | 1.7M |
| 2025-08-06 | 14.75 | $14.13 | 398900 |
| 2025-08-05 | 14.82 | $14.18 | 278627 |
| 2025-08-04 | 14.86 | $14.26 | 249500 |
| 2025-08-01 | 14.85 | $14.10 | 389700 |
| 2025-07-31 | 14.89 | $14.46 | 432700 |
| 2025-07-30 | 14.89 | $14.31 | 480234 |
| 2025-07-29 | 14.88 | $14.30 | 364900 |
| 2025-07-28 | 14.86 | $14.78 | 267700 |
| 2025-07-25 | 14.79 | $14.91 | 361421 |
| 2025-07-24 | 14.73 | $14.99 | 448434 |
| 2025-07-23 | 14.66 | $15.63 | 489600 |
| 2025-07-22 | 14.56 | $14.53 | 361300 |
| 2025-07-21 | 14.51 | $14.43 | 355445 |
| 2025-07-18 | 14.47 | $14.71 | 348423 |
| 2025-07-17 | 14.38 | $15.06 | 324400 |
| 2025-07-16 | 14.28 | $15.13 | 289494 |
| 2025-07-15 | 14.19 | $15.04 | 355139 |
| 2025-07-14 | 14.08 | $15.53 | 331603 |
| 2025-07-11 | 13.96 | $15.09 | 383000 |
| 2025-07-10 | 13.88 | $15.41 | 373726 |
| 2025-07-09 | 13.79 | $15.46 | 492749 |
| 2025-07-08 | 13.68 | $14.98 | 513204 |
| 2025-07-07 | 13.59 | $14.22 | 366131 |
| 2025-07-03 | 13.52 | $14.80 | 201900 |
| 2025-07-02 | 13.42 | $14.55 | 507834 |
| 2025-07-01 | 13.37 | $14.05 | 359800 |
| 2025-06-30 | 13.37 | $13.82 | 389200 |
| 2025-06-27 | 13.38 | $13.49 | 1.8M |
| 2025-06-26 | 13.42 | $13.72 | 568300 |
| 2025-06-25 | 13.46 | $13.50 | 296708 |
| 2025-06-24 | 13.50 | $13.69 | 376900 |
| 2025-06-23 | 13.52 | $13.55 | 365835 |
| 2025-06-20 | 13.55 | $13.52 | 1.6M |
| 2025-06-18 | 13.58 | $13.07 | 398735 |
| 2025-06-17 | 13.66 | $12.95 | 441600 |
| 2025-06-16 | 13.75 | $13.26 | 361700 |
| 2025-06-13 | 13.83 | $13.00 | 444700 |
| 2025-06-12 | 13.95 | $13.16 | 396036 |
| 2025-06-11 | 14.08 | $13.41 | 515000 |
| 2025-06-10 | 14.21 | $13.56 | 744042 |
| 2025-06-09 | 14.33 | $13.39 | 461509 |
| 2025-06-06 | 14.42 | $13.17 | 373600 |
| 2025-06-05 | 14.51 | $12.83 | 541200 |
| 2025-06-04 | 14.65 | $12.79 | 761138 |
| 2025-06-03 | 14.79 | $13.56 | 637831 |
| 2025-06-02 | 14.88 | $13.89 | 279100 |
| 2025-05-30 | 14.95 | $14.03 | 529400 |
| 2025-05-29 | 14.98 | $14.44 | 413723 |
| 2025-05-28 | 14.98 | $14.38 | 380222 |
| 2025-05-27 | 14.98 | $14.36 | 276500 |
| 2025-05-23 | 15.01 | $14.13 | 340333 |
| 2025-05-22 | 15.04 | $14.03 | 379010 |
| 2025-05-21 | 15.07 | $14.16 | 351800 |
| 2025-05-20 | 15.07 | $14.71 | 253100 |
| 2025-05-19 | 15.05 | $14.73 | 264600 |
| 2025-05-16 | 15.01 | $14.95 | 389600 |
| 2025-05-15 | 14.97 | $15.36 | 335621 |
| 2025-05-14 | 14.90 | $15.80 | 334200 |
| 2025-05-13 | 14.83 | $15.94 | 367000 |
| 2025-05-12 | 14.75 | $15.90 | 385141 |
| 2025-05-09 | 14.64 | $15.24 | 427400 |
| 2025-05-08 | 14.54 | $14.94 | 626200 |
| 2025-05-07 | 14.50 | $15.69 | 525344 |
| 2025-05-06 | 14.38 | $15.54 | 286511 |
| 2025-05-05 | 14.27 | $15.31 | 317800 |
| 2025-05-02 | 14.19 | $15.33 | 389260 |
| 2025-05-01 | 14.16 | $14.60 | 431230 |
| 2025-04-30 | 14.24 | $14.40 | 305200 |
| 2025-04-29 | 14.31 | $14.48 | 332220 |
| 2025-04-28 | 14.39 | $14.87 | 218400 |
| 2025-04-25 | 14.42 | $14.78 | 233826 |
| 2025-04-24 | 14.47 | $14.57 | 289500 |
| 2025-04-23 | 14.58 | $14.32 | 280015 |
| 2025-04-22 | 14.70 | $14.26 | 466685 |
| 2025-04-21 | 14.81 | $13.87 | 289327 |
| 2025-04-17 | 14.96 | $14.14 | 256201 |
| 2025-04-16 | 15.10 | $13.99 | 261241 |
| 2025-04-15 | 15.22 | $14.38 | 330400 |
| 2025-04-14 | 15.30 | $14.40 | 624224 |
| 2025-04-11 | 15.35 | $13.68 | 723100 |
| 2025-04-10 | 15.41 | $13.19 | 383233 |
| 2025-04-09 | 15.47 | $14.14 | 706748 |
| 2025-04-08 | 15.48 | $13.37 | 853500 |
| 2025-04-07 | 15.53 | $13.29 | 578947 |
| 2025-04-04 | 15.56 | $13.78 | 568900 |
| 2025-04-03 | 15.59 | $14.74 | 579822 |
| 2025-04-02 | 15.58 | $16.10 | 214290 |
| 2025-04-01 | 15.49 | $15.91 | 407808 |
| 2025-03-31 | 15.37 | $15.93 | 318700 |
| 2025-03-28 | 15.27 | $15.63 | 623620 |
| 2025-03-27 | 15.22 | $15.67 | 330900 |
| 2025-03-26 | 15.13 | $16.77 | 365968 |
| 2025-03-25 | 15.01 | $16.69 | 465000 |
| 2025-03-24 | 14.91 | $16.53 | 553126 |
| 2025-03-21 | 14.84 | $16.96 | 1.4M |
| 2025-03-20 | 14.72 | $16.76 | 409800 |
| 2025-03-19 | 14.62 | $16.41 | 308827 |
| 2025-03-18 | 14.54 | $15.99 | 426300 |
| 2025-03-17 | 14.49 | $15.55 | 316200 |
| 2025-03-14 | 14.46 | $14.85 | 349000 |
| 2025-03-13 | 14.45 | $14.39 | 482213 |
| 2025-03-12 | 14.45 | $14.32 | 515900 |
| 2025-03-11 | 14.47 | $14.33 | 437617 |
| 2025-03-10 | 14.49 | $13.80 | 703125 |
| 2025-03-07 | 14.53 | $14.40 | 404100 |
| 2025-03-06 | 14.55 | $14.62 | 500897 |
| 2025-03-05 | 14.54 | $14.33 | 401735 |
| 2025-03-04 | 14.57 | $13.56 | 520134 |
| 2025-03-03 | 14.62 | $13.91 | 512600 |
| 2025-02-28 | 14.66 | $14.52 | 318129 |
| 2025-02-27 | 14.67 | $13.87 | 511708 |
| 2025-02-26 | 14.71 | $14.45 | 210525 |
| 2025-02-25 | 14.71 | $14.63 | 244800 |
| 2025-02-24 | 14.72 | $15.13 | 269800 |
| 2025-02-21 | 14.71 | $14.50 | 183830 |
| 2025-02-20 | 14.74 | $14.81 | 191112 |
| 2025-02-19 | 14.73 | $14.91 | 129000 |
| 2025-02-18 | 14.71 | $14.91 | 156300 |
| 2025-02-14 | 14.70 | $15.01 | 125831 |
| 2025-02-13 | 14.69 | $14.60 | 153736 |
| 2025-02-12 | 14.74 | $14.38 | 170045 |
| 2025-02-11 | 14.80 | $14.77 | 120700 |
| 2025-02-10 | 14.84 | $14.71 | 111943 |
| 2025-02-07 | 14.89 | $14.64 | 194200 |
| 2025-02-06 | 14.98 | $14.80 | 232318 |
| 2025-02-05 | 15.08 | $14.41 | 361313 |
| 2025-02-04 | 15.20 | $14.92 | 217126 |
| 2025-02-03 | 15.31 | $14.54 | 135248 |
| 2025-01-31 | 15.43 | $14.65 | 191400 |
| 2025-01-30 | 15.51 | $14.72 | 141537 |
| 2025-01-29 | 15.55 | $14.64 | 181236 |
| 2025-01-28 | 15.61 | $14.50 | 203200 |
| 2025-01-27 | 15.69 | $14.85 | 208900 |
| 2025-01-24 | 15.75 | $15.02 | 130136 |
| 2025-01-23 | 15.79 | $14.98 | 185945 |
| 2025-01-22 | 15.84 | $14.55 | 293200 |
| 2025-01-21 | 15.92 | $14.50 | 204018 |
| 2025-01-17 | 16.01 | $14.75 | 203800 |
| 2025-01-16 | 16.12 | $14.85 | 239600 |
| 2025-01-15 | 16.25 | $15.64 | 180007 |
| 2025-01-14 | 16.32 | $15.57 | 201738 |
| 2025-01-13 | 16.41 | $15.55 | 172900 |
| 2025-01-10 | 16.53 | $15.65 | 336518 |
| 2025-01-08 | 16.66 | $16.55 | 267700 |
| 2025-01-07 | 16.71 | $16.79 | 229767 |
| 2025-01-06 | 16.78 | $16.80 | 180700 |
| 2025-01-03 | 16.82 | $17.14 | 274300 |
| 2025-01-02 | 16.84 | $16.99 | 221393 |
| 2024-12-31 | 16.88 | $16.14 | 236221 |
| 2024-12-30 | 16.96 | $15.63 | 181022 |
| 2024-12-27 | 17.10 | $15.82 | 188621 |
| 2024-12-26 | 17.21 | $16.07 | 159146 |
| 2024-12-24 | 17.31 | $15.91 | 100700 |
| 2024-12-23 | 17.42 | $15.87 | 205100 |
| 2024-12-20 | 17.49 | $16.08 | 650500 |
| 2024-12-19 | 17.55 | $16.13 | 254046 |
| 2024-12-18 | 17.56 | $16.18 | 268504 |
| 2024-12-17 | 17.57 | $17.07 | 235700 |
| 2024-12-16 | 17.52 | $17.32 | 144542 |
| 2024-12-13 | 17.46 | $17.22 | 286200 |
| 2024-12-12 | 17.42 | $17.36 | 225800 |
| 2024-12-11 | 17.35 | $17.83 | 276000 |
| 2024-12-10 | 17.24 | $18.30 | 212700 |
| 2024-12-09 | 17.14 | $17.64 | 274224 |
| 2024-12-06 | 17.05 | $18.08 | 178443 |
| 2024-12-05 | 17.00 | $17.64 | 169300 |
| 2024-12-04 | 16.98 | $17.60 | 336600 |
| 2024-12-03 | 16.94 | $17.67 | 209200 |
| 2024-12-02 | 16.90 | $17.87 | 180653 |
| 2024-11-29 | 16.88 | $18.32 | 130407 |
| 2024-11-27 | 16.82 | $18.05 | 229545 |
| 2024-11-26 | 16.79 | $18.11 | 211700 |
| 2024-11-25 | 16.74 | $18.05 | 452200 |
| 2024-11-22 | 16.67 | $17.29 | 244800 |
| 2024-11-21 | 16.63 | $17.17 | 245838 |
| 2024-11-20 | 16.59 | $16.50 | 290820 |
| 2024-11-19 | 16.57 | $16.36 | 242238 |
| 2024-11-18 | 16.59 | $15.93 | 293508 |
| 2024-11-15 | 16.63 | $16.18 | 248925 |
| 2024-11-14 | 16.68 | $16.37 | 321221 |
| 2024-11-13 | 16.74 | $16.02 | 382100 |
| 2024-11-12 | 16.82 | $15.58 | 375708 |
| 2024-11-11 | 16.91 | $16.36 | 429722 |
| 2024-11-08 | 16.96 | $15.91 | 631100 |
| 2024-11-07 | 17.05 | $16.93 | 827700 |
| 2024-11-06 | 17.04 | $17.41 | 520700 |
| 2024-11-05 | 17.00 | $16.74 | 199600 |
| 2024-11-04 | 16.97 | $16.94 | 318000 |
| 2024-11-01 | 16.95 | $17.29 | 227000 |
| 2024-10-31 | 16.92 | $17.27 | 283500 |
| 2024-10-30 | 16.86 | $17.35 | 276000 |
| 2024-10-29 | 16.78 | $17.06 | 184200 |
| 2024-10-28 | 16.69 | $16.83 | 221600 |
| 2024-10-25 | 16.61 | $16.40 | 242100 |
| 2024-10-24 | 16.55 | $16.31 | 207100 |
| 2024-10-23 | 16.48 | $16.25 | 381817 |
| 2024-10-22 | 16.41 | $16.69 | 192100 |
| 2024-10-21 | 16.31 | $16.78 | 301900 |
| 2024-10-18 | 16.19 | $17.19 | 561700 |
| 2024-10-17 | 16.07 | $17.58 | 229900 |
| 2024-10-16 | 15.89 | $17.53 | 370000 |
| 2024-10-15 | 15.72 | $17.41 | 235400 |
| 2024-10-14 | 15.55 | $17.36 | 452500 |
| 2024-10-11 | 15.38 | $17.68 | 441449 |
| 2024-10-10 | 15.18 | $16.66 | 291219 |
| 2024-10-09 | 15.00 | $16.60 | 271300 |
| 2024-10-08 | 14.80 | $16.26 | 339800 |
| 2024-10-07 | 14.64 | $16.51 | 386248 |
| 2024-10-04 | 14.47 | $16.65 | 442910 |
| 2024-10-03 | 14.30 | $16.01 | 334700 |
| 2024-10-02 | 14.16 | $15.86 | 456400 |
| 2024-10-01 | 14.05 | $15.20 | 325900 |
| 2024-09-30 | 13.97 | $15.30 | 365200 |
| 2024-09-27 | 13.90 | $15.26 | 383634 |
| 2024-09-26 | 13.84 | $14.88 | 390500 |
| 2024-09-25 | 13.80 | $14.77 | 321600 |
| 2024-09-24 | 13.77 | $14.77 | 381600 |
| 2024-09-23 | 13.75 | $14.38 | 388000 |
| 2024-09-20 | 13.73 | $14.67 | 1.4M |
| 2024-09-19 | 13.66 | $14.06 | 341407 |
| 2024-09-18 | 13.61 | $14.07 | 427230 |
| 2024-09-17 | 13.55 | $13.97 | 447800 |
| 2024-09-16 | 13.51 | $14.00 | 577317 |
| 2024-09-13 | 13.46 | $13.80 | 533122 |
| 2024-09-12 | 13.41 | $13.00 | 346900 |
| 2024-09-11 | 13.39 | $12.67 | 418700 |
| 2024-09-10 | 13.40 | $13.05 | 224714 |
| 2024-09-09 | 13.37 | $13.11 | 243200 |
| 2024-09-06 | 13.39 | $13.19 | 388800 |
| 2024-09-05 | 13.40 | $13.23 | 557745 |
| 2024-09-04 | 13.38 | $13.68 | 349006 |
| 2024-09-03 | 13.35 | $13.57 | 374700 |
| 2024-08-30 | 13.30 | $13.92 | 413143 |
| 2024-08-29 | 13.28 | $14.08 | 548600 |
| 2024-08-28 | 13.31 | $14.01 | 395028 |
| 2024-08-27 | 13.38 | $14.17 | 234700 |
| 2024-08-26 | 13.45 | $14.36 | 271319 |
| 2024-08-23 | 13.51 | $14.01 | 303000 |
| 2024-08-22 | 13.58 | $13.17 | 370200 |
| 2024-08-21 | 13.68 | $13.14 | 327400 |
| 2024-08-20 | 13.75 | $12.77 | 387224 |
| 2024-08-19 | 13.87 | $13.24 | 338596 |
| 2024-08-16 | 13.96 | $12.98 | 268034 |
| 2024-08-15 | 14.00 | $12.89 | 342800 |
| 2024-08-14 | 14.09 | $12.57 | 335000 |
| 2024-08-13 | 14.24 | $12.80 | 350624 |
| 2024-08-12 | 14.37 | $12.53 | 498132 |
| 2024-08-09 | 14.51 | $13.42 | 516400 |
| 2024-08-08 | 14.58 | $13.37 | 702222 |
| 2024-08-07 | 14.64 | $13.01 | 500400 |
| 2024-08-06 | 14.69 | $13.06 | 337800 |
| 2024-08-05 | 14.71 | $12.57 | 477200 |
| 2024-08-02 | 14.75 | $13.54 | 324506 |
| 2024-08-01 | 14.74 | $14.63 | 278800 |
| 2024-07-31 | 14.67 | $15.38 | 201140 |
| 2024-07-30 | 14.57 | $15.57 | 169510 |
| 2024-07-29 | 14.46 | $15.60 | 227129 |
| 2024-07-26 | 14.35 | $15.38 | 204507 |
| 2024-07-25 | 14.19 | $15.11 | 307300 |
| 2024-07-24 | 14.05 | $14.67 | 344417 |
| 2024-07-23 | 13.90 | $15.15 | 265800 |
| 2024-07-22 | 13.74 | $14.91 | 339400 |
| 2024-07-19 | 13.58 | $13.90 | 468200 |
| 2024-07-18 | 13.48 | $14.59 | 557128 |
| 2024-07-17 | 13.31 | $15.57 | 356710 |
| 2024-07-16 | 13.12 | $15.53 | 229400 |
| 2024-07-15 | 12.91 | $15.20 | 322000 |
| 2024-07-12 | 12.74 | $14.95 | 308122 |
| 2024-07-11 | 12.60 | $14.49 | 419092 |
| 2024-07-10 | 12.48 | $14.03 | 370300 |
| 2024-07-09 | 12.39 | $13.38 | 359314 |
| 2024-07-08 | 12.34 | $13.32 | 348300 |
| 2024-07-05 | 12.31 | $13.38 | 456344 |
| 2024-07-03 | 12.27 | $13.35 | 168036 |
| 2024-07-02 | 12.26 | $13.34 | 239805 |
| 2024-07-01 | 12.28 | $13.38 | 360700 |
| 2024-06-28 | 12.32 | $13.33 | 1.7M |
| 2024-06-27 | 12.29 | $12.30 | 251315 |
| 2024-06-26 | 12.28 | $12.15 | 425546 |
| 2024-06-25 | 12.29 | $11.84 | 221100 |
| 2024-06-24 | 12.32 | $11.76 | 379813 |
| 2024-06-21 | 12.36 | $11.88 | 1.0M |
| 2024-06-20 | 12.43 | $11.77 | 374700 |
| 2024-06-18 | 12.52 | $11.30 | 313821 |
| 2024-06-17 | 12.64 | $11.71 | 388000 |
| 2024-06-14 | 12.78 | $11.42 | 498449 |
| 2024-06-13 | 12.95 | $11.70 | 464525 |
| 2024-06-12 | 13.08 | $12.21 | 310000 |
| 2024-06-11 | 13.25 | $12.04 | 290008 |
| 2024-06-10 | 13.40 | $12.21 | 240700 |
| 2024-06-07 | 13.54 | $12.47 | 240000 |
| 2024-06-06 | 13.73 | $12.68 | 264208 |
| 2024-06-05 | 13.76 | $12.56 | 292768 |
| 2024-06-04 | 13.80 | $13.23 | 291900 |
| 2024-06-03 | 13.81 | $13.66 | 350800 |
| 2024-05-31 | 13.79 | $14.20 | 852600 |
| 2024-05-30 | 13.74 | $12.67 | 221228 |
| 2024-05-29 | 13.75 | $12.17 | 238807 |
| 2024-05-28 | 13.76 | $12.36 | 295019 |
| 2024-05-24 | 13.76 | $12.32 | 353851 |
| 2024-05-23 | 13.75 | $12.55 | 638373 |
| 2024-05-22 | 13.74 | $13.44 | 296800 |
| 2024-05-21 | 13.70 | $13.54 | 259742 |
| 2024-05-20 | 13.65 | $13.71 | 516200 |
| 2024-05-17 | 13.58 | $14.55 | 293600 |
| 2024-05-16 | 13.47 | $14.63 | 372730 |
| 2024-05-15 | 13.34 | $14.41 | 493329 |
| 2024-05-14 | 13.21 | $15.55 | 626309 |
| 2024-05-13 | 13.03 | $15.04 | 636642 |
| 2024-05-10 | 12.87 | $15.00 | 624135 |
| 2024-05-09 | 12.72 | $16.26 | 1.9M |
| 2024-05-08 | 12.52 | $13.28 | 287000 |
| 2024-05-07 | 12.45 | $13.33 | 247300 |
| 2024-05-06 | 12.42 | $13.54 | 188043 |
| 2024-05-03 | 12.36 | $13.21 | 148500 |
| 2024-05-02 | 12.33 | $13.30 | 295700 |
| 2024-05-01 | 12.32 | $12.79 | 247500 |
| 2024-04-30 | 12.34 | $12.30 | 226539 |
| 2024-04-29 | 12.35 | $12.53 | 314410 |
| 2024-04-26 | 12.36 | $12.12 | 217900 |
| 2024-04-25 | 12.42 | $12.19 | 260734 |
| 2024-04-24 | 12.47 | $12.74 | 268734 |
| 2024-04-23 | 12.46 | $12.42 | 201947 |
| 2024-04-22 | 12.46 | $12.34 | 286600 |
| 2024-04-19 | 12.42 | $12.35 | 345434 |
| 2024-04-18 | 12.40 | $12.10 | 235274 |
| 2024-04-17 | 12.41 | $11.78 | 276702 |
| 2024-04-16 | 12.40 | $12.02 | 348500 |
| 2024-04-15 | 12.38 | $11.80 | 321028 |
| 2024-04-12 | 12.42 | $11.91 | 231226 |
| 2024-04-11 | 12.48 | $12.32 | 308417 |
| 2024-04-10 | 12.53 | $11.99 | 361700 |
| 2024-04-09 | 12.59 | $12.56 | 538635 |
| 2024-04-08 | 12.63 | $12.47 | 245707 |
| 2024-04-05 | 12.63 | $12.52 | 351507 |
| 2024-04-04 | 12.67 | $13.18 | 587110 |
| 2024-04-03 | 12.69 | $13.09 | 386631 |
| 2024-04-02 | 12.71 | $12.52 | 592700 |
| 2024-04-01 | 12.77 | $12.71 | 313500 |
| 2024-03-28 | 12.86 | $13.47 | 439300 |
| 2024-03-27 | 12.93 | $13.19 | 463245 |
| 2024-03-26 | 13.01 | $12.49 | 473800 |
| 2024-03-25 | 13.10 | $12.37 | 409600 |
| 2024-03-22 | 13.19 | $11.54 | 417745 |
| 2024-03-21 | 13.34 | $12.04 | 376100 |
| 2024-03-20 | 13.48 | $12.14 | 711100 |
| 2024-03-19 | 13.64 | $11.63 | 539552 |
| 2024-03-18 | 13.85 | $11.57 | 922057 |
| 2024-03-15 | 14.08 | $12.76 | 950808 |
| 2024-03-14 | 14.23 | $13.12 | 403900 |
| 2024-03-13 | 14.34 | $13.31 | 485342 |
| 2024-03-12 | 14.41 | $13.06 | 441600 |
| 2024-03-11 | 14.55 | $13.43 | 521200 |
| 2024-03-08 | 14.61 | $12.53 | 619104 |
| 2024-03-07 | 14.68 | $13.31 | 353427 |
| 2024-03-06 | 14.67 | $13.45 | 551849 |
| 2024-03-05 | 14.74 | $13.51 | 442010 |
| 2024-03-04 | 14.81 | $13.76 | 511510 |
| 2024-03-01 | 14.91 | $14.52 | 435302 |
| 2024-02-29 | 14.97 | $14.85 | 866078 |
| 2024-02-28 | 15.02 | $14.79 | 664800 |
| 2024-02-27 | 15.09 | $14.40 | 359435 |
| 2024-02-26 | 15.19 | $14.02 | 362304 |
| 2024-02-23 | 15.33 | $14.59 | 472908 |
| 2024-02-22 | 15.48 | $14.78 | 553500 |
| 2024-02-21 | 15.53 | $15.41 | 347138 |
| 2024-02-20 | 15.57 | $15.91 | 231415 |
| 2024-02-16 | 15.58 | $16.03 | 529937 |
| 2024-02-15 | 15.55 | $15.84 | 431906 |
| 2024-02-14 | 15.50 | $15.28 | 490205 |
| 2024-02-13 | 15.54 | $14.65 | 396509 |
| 2024-02-12 | 15.49 | $15.95 | 874026 |
| 2024-02-09 | 15.41 | $14.54 | 464200 |
| 2024-02-08 | 15.39 | $14.03 | 589221 |
| 2024-02-07 | 15.38 | $13.11 | 1.2M |
| 2024-02-06 | 15.40 | $14.86 | 206144 |
| 2024-02-05 | 15.35 | $14.89 | 309400 |
| 2024-02-02 | 15.30 | $15.67 | 253500 |
| 2024-02-01 | 15.19 | $15.86 | 259200 |
| 2024-01-31 | 15.06 | $15.70 | 313200 |
| 2024-01-30 | 14.95 | $16.25 | 279429 |
| 2024-01-29 | 14.79 | $16.45 | 332677 |
| 2024-01-26 | 14.63 | $16.87 | 397542 |
| 2024-01-25 | 14.44 | $17.53 | 553800 |
| 2024-01-24 | 14.21 | $15.81 | 287940 |
| 2024-01-23 | 14.07 | $16.08 | 346924 |
| 2024-01-22 | 13.92 | $16.15 | 410200 |
| 2024-01-19 | 13.75 | $15.39 | 569500 |
| 2024-01-18 | 13.65 | $14.94 | 692500 |
| 2024-01-17 | 13.57 | $16.05 | 1.5M |
| 2024-01-16 | 13.42 | $13.62 | 415041 |
| 2024-01-12 | 13.41 | $14.30 | 333400 |
| 2024-01-11 | 13.34 | $14.21 | 644600 |
| 2024-01-10 | 13.25 | $13.87 | 278300 |
| 2024-01-09 | 13.21 | $13.48 | 334900 |
| 2024-01-08 | 13.20 | $13.93 | 221102 |
| 2024-01-05 | 13.14 | $13.77 | 365123 |
| 2024-01-04 | 13.10 | $13.62 | 377336 |
| 2024-01-03 | 13.07 | $13.11 | 541218 |
| 2024-01-02 | 13.09 | $13.50 | 366600 |
| 2023-12-29 | 13.09 | $13.03 | 310430 |
| 2023-12-28 | 13.07 | $13.34 | 331900 |
| 2023-12-27 | 13.07 | $12.98 | 285044 |
| 2023-12-26 | 13.08 | $13.00 | 236700 |
| 2023-12-22 | 13.10 | $13.05 | 300838 |
| 2023-12-21 | 13.14 | $13.15 | 268800 |
| 2023-12-20 | 13.18 | $12.69 | 331254 |
| 2023-12-19 | 13.24 | $13.42 | 458800 |
| 2023-12-18 | 13.29 | $13.28 | 1.4M |
| 2023-12-15 | 13.35 | $13.01 | 649100 |
| 2023-12-14 | 13.36 | $13.51 | 714800 |
| 2023-12-13 | 13.39 | $12.93 | 639600 |
| 2023-12-12 | 13.41 | $12.30 | 361500 |
| 2023-12-11 | 13.45 | $13.02 | 299214 |
| 2023-12-08 | 13.47 | $13.35 | 308700 |
| 2023-12-07 | 13.48 | $12.81 | 276800 |
| 2023-12-06 | 13.51 | $12.82 | 488025 |
| 2023-12-05 | 13.56 | $13.08 | 310004 |
| 2023-12-04 | 13.63 | $13.49 | 250015 |
| 2023-12-01 | 13.70 | $13.58 | 387900 |
| 2023-11-30 | 13.73 | $12.61 | 587344 |
| 2023-11-29 | 13.63 | $13.24 | 293400 |
| 2023-11-28 | 13.51 | $13.17 | 727540 |
| 2023-11-27 | 13.39 | $13.49 | 365300 |
| 2023-11-24 | 13.21 | $13.88 | 137219 |
| 2023-11-22 | 13.02 | $13.89 | 327300 |
| 2023-11-21 | 12.83 | $13.94 | 554932 |
| 2023-11-20 | 12.65 | $14.44 | 289600 |
| 2023-11-17 | 12.43 | $14.44 | 610303 |
| 2023-11-16 | 12.22 | $13.27 | 260320 |
| 2023-11-15 | 12.09 | $13.97 | 333100 |
| 2023-11-14 | 11.92 | $13.41 | 365900 |
| 2023-11-13 | 11.79 | $13.01 | 399434 |
| 2023-11-10 | 11.67 | $13.59 | 362400 |
| 2023-11-09 | 11.48 | $13.41 | 296600 |
| 2023-11-08 | 11.31 | $13.51 | 532827 |
| 2023-11-07 | 11.15 | $13.76 | 624825 |
| 2023-11-06 | 10.99 | $14.43 | 597500 |
| 2023-11-03 | 10.77 | $14.87 | 1.3M |
| 2023-11-02 | 10.52 | $14.25 | 2.0M |
| 2023-11-01 | 10.30 | $10.61 | 704740 |
| 2023-10-31 | 10.27 | $10.87 | 412700 |
| 2023-10-30 | 10.23 | $10.67 | 464000 |
| 2023-10-27 | 10.22 | $10.05 | 297444 |
| 2023-10-26 | 10.28 | $10.02 | 393300 |
| 2023-10-25 | 10.35 | $10.05 | 349600 |
| 2023-10-24 | 10.38 | $10.34 | 323800 |
| 2023-10-23 | 10.39 | $10.08 | 341300 |
| 2023-10-20 | 10.44 | $10.32 | 372000 |
| 2023-10-19 | 10.50 | $10.48 | 306016 |
| 2023-10-18 | 10.57 | $10.60 | 295300 |
| 2023-10-17 | 10.60 | $10.79 | 355706 |
| 2023-10-16 | 10.64 | $10.69 | 701145 |
| 2023-10-13 | 10.71 | $9.73 | 553631 |
| 2023-10-12 | 10.84 | $10.15 | 1.1M |
| 2023-10-11 | 11.01 | $10.15 | 361012 |
| 2023-10-10 | 11.10 | $10.65 | 1.0M |
| 2023-10-09 | 11.16 | $10.00 | 466800 |
| 2023-10-06 | 11.21 | $9.86 | 638006 |
| 2023-10-05 | 11.23 | $9.84 | 987900 |
| 2023-10-04 | 11.25 | $10.12 | 587900 |
| 2023-10-03 | 11.25 | $9.94 | 770000 |
| 2023-10-02 | 11.29 | $10.63 | 540600 |
| 2023-09-29 | 11.32 | $11.22 | 671840 |
| 2023-09-28 | 11.39 | $11.26 | 519000 |
| 2023-09-27 | 11.48 | $10.72 | 562484 |
| 2023-09-26 | 11.59 | $10.58 | 476231 |
| 2023-09-25 | 11.69 | $11.00 | 1.0M |
| 2023-09-22 | 11.76 | $11.57 | 584400 |
| 2023-09-21 | 11.83 | $11.84 | 665806 |
| 2023-09-20 | 11.87 | $11.30 | 447055 |
| 2023-09-19 | 11.98 | $11.56 | 514900 |
| 2023-09-18 | 12.07 | $12.03 | 505239 |
| 2023-09-15 | 12.15 | $12.28 | 1.6M |
| 2023-09-14 | 12.22 | $13.62 | 1.4M |
| 2023-09-13 | 12.22 | $11.92 | 1.1M |
| 2023-09-12 | 12.35 | $11.81 | 944846 |
| 2023-09-11 | 12.47 | $11.06 | 1.2M |
| 2023-09-08 | 12.63 | $10.25 | 478671 |
| 2023-09-07 | 12.82 | $10.22 | 799544 |
| 2023-09-06 | 12.99 | $10.25 | 789300 |
| 2023-09-05 | 13.17 | $10.61 | 914600 |
| 2023-09-01 | 13.32 | $11.30 | 1.7M |
| 2023-08-31 | 13.46 | $12.62 | 515700 |
| 2023-08-30 | 13.48 | $12.99 | 392900 |
| 2023-08-29 | 13.50 | $12.93 | 501134 |
| 2023-08-28 | 13.54 | $12.73 | 366200 |
| 2023-08-25 | 13.60 | $12.36 | 634218 |
| 2023-08-24 | 13.66 | $13.00 | 518346 |
| 2023-08-23 | 13.67 | $12.65 | 1.2M |
| 2023-08-22 | 13.74 | $13.40 | 460823 |
| 2023-08-21 | 13.76 | $13.32 | 403600 |
| 2023-08-18 | 13.79 | $13.61 | 417900 |
| 2023-08-17 | 13.80 | $13.68 | 509345 |
| 2023-08-16 | 13.81 | $13.70 | 523200 |
| 2023-08-15 | 13.85 | $14.41 | 581512 |
| 2023-08-14 | 13.86 | $14.39 | 496300 |
| 2023-08-11 | 13.84 | $14.15 | 457019 |
| 2023-08-10 | 13.82 | $14.07 | 567429 |
| 2023-08-09 | 13.82 | $13.72 | 518403 |
| 2023-08-08 | 13.81 | $13.83 | 688400 |
| 2023-08-07 | 13.80 | $13.47 | 489200 |
| 2023-08-04 | 13.81 | $14.20 | 859131 |
| 2023-08-03 | 13.79 | $12.98 | 1.1M |
| 2023-08-02 | 13.82 | $13.49 | 726202 |
| 2023-08-01 | 13.82 | $13.65 | 508942 |
| 2023-07-31 | 13.83 | $13.91 | 421514 |
| 2023-07-28 | 13.82 | $13.51 | 382700 |
| 2023-07-27 | 13.85 | $13.30 | 421556 |
| 2023-07-26 | 13.88 | $14.00 | 528790 |
| 2023-07-25 | 13.88 | $13.83 | 772616 |
| 2023-07-24 | 13.85 | $13.91 | 384300 |
| 2023-07-21 | 13.78 | $13.77 | 483315 |
| 2023-07-20 | 13.72 | $13.91 | 681100 |
| 2023-07-19 | 13.67 | $14.43 | 452468 |
| 2023-07-18 | 13.60 | $14.65 | 534900 |
| 2023-07-17 | 13.56 | $13.95 | 481306 |
| 2023-07-14 | 13.57 | $13.79 | 384000 |
| 2023-07-13 | 13.61 | $14.05 | 426216 |
| 2023-07-12 | 13.66 | $13.55 | 414345 |
| 2023-07-11 | 13.74 | $13.62 | 394050 |
| 2023-07-10 | 13.83 | $13.78 | 363520 |
| 2023-07-07 | 13.95 | $13.81 | 409302 |
| 2023-07-06 | 14.04 | $13.43 | 588942 |
| 2023-07-05 | 14.11 | $13.49 | 673906 |
| 2023-07-03 | 14.14 | $13.81 | 352625 |
| 2023-06-30 | 14.19 | $13.82 | 647200 |
| 2023-06-29 | 14.25 | $14.05 | 403443 |
| 2023-06-28 | 14.32 | $13.97 | 701500 |
| 2023-06-27 | 14.41 | $13.97 | 615746 |
| 2023-06-26 | 14.50 | $13.27 | 859557 |
| 2023-06-23 | 14.59 | $12.45 | 2.1M |
| 2023-06-22 | 14.77 | $12.57 | 1.1M |
| 2023-06-21 | 14.96 | $12.85 | 1.1M |
| 2023-06-20 | 15.14 | $13.11 | 1.4M |
| 2023-06-16 | 15.32 | $13.95 | 1.4M |
| 2023-06-15 | 15.50 | $14.10 | 1.1M |
| 2023-06-14 | 15.65 | $14.46 | 928106 |
| 2023-06-13 | 15.73 | $15.13 | 837804 |
| 2023-06-12 | 15.80 | $15.25 | 729000 |
| 2023-06-09 | 15.83 | $15.35 | 922110 |
| 2023-06-08 | 15.83 | $16.14 | 1.6M |
| 2023-06-07 | 15.82 | $15.56 | 913400 |
| 2023-06-06 | 15.84 | $14.82 | 728247 |
| 2023-06-05 | 15.91 | $14.09 | 922841 |
| 2023-06-02 | 16.04 | $14.84 | 818400 |
| 2023-06-01 | 16.08 | $15.10 | 569913 |
| 2023-05-31 | 16.18 | $15.38 | 1.1M |
| 2023-05-30 | 16.34 | $15.72 | 471000 |
| 2023-05-26 | 16.56 | $15.80 | 715505 |
| 2023-05-25 | 16.77 | $15.17 | 570435 |
| 2023-05-24 | 16.98 | $15.93 | 553900 |
| 2023-05-23 | 17.10 | $16.52 | 467700 |
| 2023-05-22 | 17.21 | $16.44 | 517520 |
| 2023-05-19 | 17.36 | $16.71 | 955409 |
| 2023-05-18 | 17.50 | $17.40 | 687700 |
| 2023-05-17 | 17.62 | $17.24 | 839200 |
| 2023-05-16 | 17.81 | $16.07 | 687144 |
| 2023-05-15 | 18.03 | $16.44 | 674812 |
| 2023-05-12 | 18.23 | $15.84 | 622500 |
| 2023-05-11 | 18.47 | $15.41 | 889209 |
| 2023-05-10 | 18.72 | $15.83 | 771416 |
| 2023-05-09 | 18.89 | $15.98 | 865500 |
| 2023-05-08 | 19.05 | $16.31 | 772026 |
| 2023-05-05 | 19.16 | $16.75 | 1.1M |
| 2023-05-04 | 19.20 | $15.65 | 987903 |
| 2023-05-03 | 19.26 | $16.97 | 1.3M |
| 2023-05-02 | 19.25 | $18.65 | 1.0M |
| 2023-05-01 | 19.13 | $20.12 | 845934 |
| 2023-04-28 | 18.98 | $19.89 | 948600 |
| 2023-04-27 | 18.81 | $19.36 | 1.2M |
| 2023-04-26 | 18.63 | $18.42 | 974116 |
| 2023-04-25 | 18.49 | $18.74 | 1.0M |
| 2023-04-24 | 18.32 | $19.43 | 1.0M |
| 2023-04-21 | 18.08 | $19.42 | 1.3M |
| 2023-04-20 | 17.82 | $19.96 | 872800 |
| 2023-04-19 | 17.50 | $20.86 | 1.1M |
| 2023-04-18 | 17.17 | $20.51 | 1.0M |
| 2023-04-17 | 16.80 | $20.55 | 870115 |
| 2023-04-14 | 16.41 | $20.51 | 952400 |
| 2023-04-13 | 16.09 | $20.43 | 867300 |
| 2023-04-12 | 15.76 | $19.36 | 1.1M |
| 2023-04-11 | 15.52 | $19.19 | 1.6M |
| 2023-04-10 | 15.28 | $18.42 | 922540 |
| 2023-04-06 | 15.09 | $17.49 | 753637 |
| 2023-04-05 | 14.98 | $16.99 | 795900 |
| 2023-04-04 | 14.90 | $16.62 | 861800 |
| 2023-04-03 | 14.84 | $16.38 | 1.3M |
| 2023-03-31 | 14.80 | $17.16 | 903125 |
| 2023-03-30 | 14.73 | $16.38 | 760536 |
| 2023-03-29 | 14.68 | $15.83 | 713767 |
| 2023-03-28 | 14.68 | $15.48 | 692312 |
| 2023-03-27 | 14.72 | $15.33 | 885600 |
| 2023-03-24 | 14.79 | $14.63 | 755831 |
| 2023-03-23 | 14.91 | $14.28 | 996800 |
| 2023-03-22 | 15.09 | $13.62 | 805600 |
| 2023-03-21 | 15.31 | $14.17 | 872033 |
| 2023-03-20 | 15.55 | $13.26 | 1.1M |
| 2023-03-17 | 15.85 | $12.65 | 1.8M |
| 2023-03-16 | 16.19 | $14.19 | 889600 |
| 2023-03-15 | 16.49 | $13.81 | 1.7M |
| 2023-03-14 | 16.75 | $14.59 | 1.0M |
| 2023-03-13 | 16.98 | $14.35 | 973159 |
| 2023-03-10 | 17.23 | $14.64 | 744700 |
| 2023-03-09 | 17.48 | $15.16 | 895836 |
| 2023-03-08 | 17.73 | $15.43 | 681039 |
| 2023-03-07 | 17.98 | $15.54 | 725500 |
| 2023-03-06 | 18.25 | $15.59 | 891200 |
| 2023-03-03 | 18.54 | $15.68 | 768537 |
| 2023-03-02 | 18.85 | $15.31 | 666100 |
| 2023-03-01 | 19.15 | $15.97 | 743146 |
| 2023-02-28 | 19.38 | $16.27 | 1.1M |
| 2023-02-27 | 19.58 | $16.70 | 527115 |
| 2023-02-24 | 19.77 | $17.02 | 552100 |
| 2023-02-23 | 19.94 | $17.93 | 641800 |
| 2023-02-22 | 20.01 | $17.84 | 1.0M |
| 2023-02-21 | 20.08 | $18.97 | 664206 |
| 2023-02-17 | 20.10 | $19.40 | 593900 |
| 2023-02-16 | 20.06 | $19.46 | 590347 |
| 2023-02-15 | 20.01 | $20.13 | 1.2M |
| 2023-02-14 | 19.91 | $18.95 | 460237 |
| 2023-02-13 | 19.87 | $19.24 | 349704 |
| 2023-02-10 | 19.82 | $19.43 | 250533 |
| 2023-02-09 | 19.75 | $19.65 | 386600 |
| 2023-02-08 | 19.67 | $20.16 | 314300 |
| 2023-02-07 | 19.56 | $20.41 | 429046 |
| 2023-02-06 | 19.42 | $20.89 | 371706 |
| 2023-02-03 | 19.23 | $21.38 | 434605 |
| 2023-02-02 | 18.98 | $21.84 | 511620 |
| 2023-02-01 | 18.71 | $21.39 | 386000 |
| 2023-01-31 | 18.41 | $20.63 | 334600 |
| 2023-01-30 | 18.15 | $20.25 | 367600 |
| 2023-01-27 | 17.90 | $20.47 | 323845 |
| 2023-01-26 | 17.60 | $20.39 | 351341 |
| 2023-01-25 | 17.34 | $19.41 | 288730 |
| 2023-01-24 | 17.14 | $19.21 | 338734 |
| 2023-01-23 | 16.93 | $19.25 | 359537 |
| 2023-01-20 | 16.73 | $18.74 | 354818 |
| 2023-01-19 | 16.55 | $18.41 | 545100 |
| 2023-01-18 | 16.36 | $18.06 | 438713 |
| 2023-01-17 | 16.25 | $18.26 | 421109 |
| 2023-01-13 | 16.14 | $18.10 | 277300 |
| 2023-01-12 | 16.04 | $18.10 | 342223 |
| 2023-01-11 | 15.96 | $18.02 | 511200 |
| 2023-01-10 | 15.93 | $18.01 | 596034 |
| 2023-01-09 | 15.89 | $17.50 | 663402 |
| 2023-01-06 | 15.84 | $17.19 | 566025 |
| 2023-01-05 | 15.84 | $16.45 | 472309 |
| 2023-01-04 | 15.88 | $16.39 | 685400 |
| 2023-01-03 | 15.94 | $15.32 | 708200 |
| 2022-12-30 | 16.08 | $15.51 | 553100 |
| 2022-12-29 | 16.23 | $15.14 | 831400 |
| 2022-12-28 | 16.40 | $14.53 | 521503 |
| 2022-12-27 | 16.59 | $15.19 | 324147 |
| 2022-12-23 | 16.73 | $15.32 | 393003 |
| 2022-12-22 | 16.90 | $15.16 | 434490 |
| 2022-12-21 | 17.08 | $15.12 | 548743 |
| 2022-12-20 | 17.26 | $15.17 | 746048 |
| 2022-12-19 | 17.42 | $14.72 | 855668 |
| 2022-12-16 | 17.63 | $15.88 | 948900 |
| 2022-12-15 | 17.78 | $15.93 | 715415 |
| 2022-12-14 | 17.94 | $16.12 | 672745 |
| 2022-12-13 | 18.15 | $16.48 | 1.1M |
| 2022-12-12 | 18.31 | $17.48 | 418644 |
| 2022-12-09 | 18.41 | $17.25 | 572900 |
| 2022-12-08 | 18.47 | $16.50 | 1.1M |
| 2022-12-07 | 18.52 | $17.11 | 446805 |
| 2022-12-06 | 18.56 | $17.35 | 354010 |
| 2022-12-05 | 18.57 | $17.42 | 569900 |
| 2022-12-02 | 18.54 | $18.24 | 416200 |
| 2022-12-01 | 18.50 | $18.39 | 520500 |
| 2022-11-30 | 18.48 | $18.56 | 920443 |
| 2022-11-29 | 18.47 | $18.46 | 511449 |
| 2022-11-28 | 18.44 | $18.02 | 479617 |
| 2022-11-25 | 18.44 | $18.67 | 148522 |
| 2022-11-23 | 18.40 | $18.80 | 279700 |
| 2022-11-22 | 18.39 | $18.67 | 293700 |
| 2022-11-21 | 18.42 | $18.42 | 297500 |
| 2022-11-18 | 18.46 | $18.75 | 474600 |
| 2022-11-17 | 18.47 | $18.98 | 482800 |
| 2022-11-16 | 18.48 | $19.22 | 760929 |
| 2022-11-15 | 18.48 | $20.21 | 846000 |
| 2022-11-14 | 18.45 | $19.76 | 1.0M |
| 2022-11-11 | 18.41 | $19.33 | 479235 |
| 2022-11-10 | 18.38 | $18.53 | 657900 |
| 2022-11-09 | 18.37 | $17.48 | 501929 |
| 2022-11-08 | 18.39 | $17.96 | 920910 |
| 2022-11-07 | 18.40 | $17.62 | 763400 |
| 2022-11-04 | 18.46 | $16.71 | 1.7M |
| 2022-11-03 | 18.56 | $17.46 | 1.4M |
| 2022-11-02 | 18.64 | $17.94 | 735740 |
| 2022-11-01 | 18.70 | $18.47 | 635900 |
| 2022-10-31 | 18.71 | $17.81 | 820100 |
| 2022-10-28 | 18.75 | $18.09 | 559611 |
| 2022-10-27 | 18.75 | $17.86 | 524200 |
| 2022-10-26 | 18.74 | $18.44 | 600944 |
| 2022-10-25 | 18.76 | $19.41 | 384300 |
| 2022-10-24 | 18.74 | $19.15 | 367700 |
| 2022-10-21 | 18.76 | $19.00 | 461409 |
| 2022-10-20 | 18.82 | $19.19 | 422500 |
| 2022-10-19 | 18.91 | $19.09 | 580500 |
| 2022-10-18 | 19.05 | $19.69 | 453614 |
| 2022-10-17 | 19.16 | $19.05 | 435418 |
| 2022-10-14 | 19.29 | $18.55 | 308102 |
| 2022-10-13 | 19.45 | $18.52 | 518629 |
| 2022-10-12 | 19.60 | $17.88 | 691600 |
| 2022-10-11 | 19.78 | $18.10 | 531900 |
| 2022-10-10 | 19.96 | $18.85 | 590023 |
| 2022-10-07 | 20.15 | $18.57 | 709246 |
| 2022-10-06 | 20.34 | $19.05 | 671620 |
| 2022-10-05 | 20.46 | $19.19 | 977381 |
| 2022-10-04 | 20.60 | $18.72 | 1.2M |
| 2022-10-03 | 20.76 | $18.50 | 1.5M |
| 2022-09-30 | 20.96 | $18.09 | 790000 |
| 2022-09-29 | 21.20 | $17.85 | 1.0M |
| 2022-09-28 | 21.41 | $18.74 | 966600 |
| 2022-09-27 | 21.60 | $19.11 | 557928 |
| 2022-09-26 | 21.80 | $19.55 | 880100 |
| 2022-09-23 | 21.98 | $20.18 | 912100 |
| 2022-09-22 | 22.16 | $20.92 | 712400 |
| 2022-09-21 | 22.29 | $21.82 | 960013 |
| 2022-09-20 | 22.38 | $21.93 | 757517 |
| 2022-09-19 | 22.48 | $21.67 | 714905 |
| 2022-09-16 | 22.63 | $21.75 | 1.2M |
| 2022-09-15 | 22.81 | $21.60 | 1.5M |
| 2022-09-14 | 23.00 | $21.38 | 800900 |
| 2022-09-13 | 23.21 | $21.64 | 584700 |
| 2022-09-12 | 23.40 | $22.74 | 471448 |
| 2022-09-09 | 23.53 | $22.31 | 434417 |
| 2022-09-08 | 23.67 | $21.60 | 419000 |
| 2022-09-07 | 23.80 | $21.87 | 307025 |
| 2022-09-06 | 23.86 | $21.87 | 406705 |
| 2022-09-02 | 23.93 | $22.56 | 433505 |
| 2022-09-01 | 23.95 | $22.88 | 515626 |
| 2022-08-31 | 23.97 | $22.09 | 597706 |
| 2022-08-30 | 24.03 | $22.60 | 490000 |
| 2022-08-29 | 24.00 | $23.02 | 424400 |
| 2022-08-26 | 23.94 | $23.25 | 275200 |
| 2022-08-25 | 23.87 | $23.69 | 379600 |
| 2022-08-24 | 23.84 | $23.59 | 308100 |
| 2022-08-23 | 23.78 | $23.51 | 313300 |
| 2022-08-22 | 23.72 | $23.91 | 437700 |
| 2022-08-19 | 23.65 | $24.76 | 462314 |
| 2022-08-18 | 23.55 | $25.36 | 482300 |
| 2022-08-17 | 23.43 | $25.32 | 669028 |
| 2022-08-16 | 23.29 | $25.72 | 562721 |
| 2022-08-15 | 23.11 | $25.40 | 446341 |
| 2022-08-12 | 22.91 | $25.32 | 403900 |
| 2022-08-11 | 22.70 | $25.13 | 585900 |
| 2022-08-10 | 22.48 | $24.08 | 742300 |
| 2022-08-09 | 22.32 | $23.11 | 336639 |
| 2022-08-08 | 22.25 | $23.25 | 909600 |
| 2022-08-05 | 22.13 | $22.98 | 666800 |
| 2022-08-04 | 22.03 | $23.23 | 1.2M |
| 2022-08-03 | 21.91 | $23.30 | 1.2M |
| 2022-08-02 | 21.75 | $21.99 | 516107 |
| 2022-08-01 | 21.69 | $21.99 | 558816 |
| 2022-07-29 | 21.63 | $21.84 | 944571 |
| 2022-07-28 | 21.56 | $22.94 | 511637 |
| 2022-07-27 | 21.41 | $22.43 | 334508 |
| 2022-07-26 | 21.34 | $22.33 | 473300 |
| 2022-07-25 | 21.29 | $22.57 | 506400 |
| 2022-07-22 | 21.21 | $22.66 | 365900 |
| 2022-07-21 | 21.07 | $22.96 | 569900 |
| 2022-07-20 | 20.90 | $22.58 | 1.8M |
| 2022-07-19 | 20.75 | $22.11 | 1.8M |
| 2022-07-18 | 20.61 | $21.44 | 844903 |
| 2022-07-15 | 20.51 | $21.12 | 1.2M |
| 2022-07-14 | 20.50 | $20.65 | 543028 |
| 2022-07-13 | 20.49 | $20.94 | 698039 |
| 2022-07-12 | 20.42 | $21.68 | 571000 |
| 2022-07-11 | 20.42 | $20.79 | 984815 |
| 2022-07-08 | 20.51 | $21.04 | 851646 |
| 2022-07-07 | 20.60 | $20.75 | 1.3M |
| 2022-07-06 | 20.74 | $20.23 | 594149 |
| 2022-07-05 | 20.89 | $20.83 | 681309 |
| 2022-07-01 | 21.01 | $20.67 | 458332 |
| 2022-06-30 | 21.19 | $20.40 | 617004 |
| 2022-06-29 | 21.37 | $20.05 | 608625 |
| 2022-06-28 | 21.57 | $21.06 | 838200 |
| 2022-06-27 | 21.74 | $21.24 | 510600 |
| 2022-06-24 | 21.87 | $20.99 | 2.2M |
| 2022-06-23 | 21.98 | $19.90 | 658427 |
| 2022-06-22 | 22.08 | $19.54 | 801322 |
| 2022-06-21 | 22.36 | $19.64 | 834205 |
| 2022-06-17 | 22.63 | $19.23 | 1.1M |
| 2022-06-16 | 22.96 | $19.36 | 958129 |
| 2022-06-15 | 23.26 | $20.95 | 914608 |
| 2022-06-14 | 23.49 | $20.45 | 723700 |
| 2022-06-13 | 23.70 | $19.64 | 822342 |
| 2022-06-10 | 23.96 | $21.70 | 627048 |
| 2022-06-09 | 24.08 | $22.50 | 481543 |
| 2022-06-08 | 24.08 | $22.85 | 584019 |
| 2022-06-07 | 24.08 | $23.56 | 483610 |
| 2022-06-06 | 24.03 | $23.33 | 623700 |
| 2022-06-03 | 24.07 | $23.20 | 547530 |
| 2022-06-02 | 24.09 | $24.20 | 476803 |
| 2022-06-01 | 24.09 | $23.91 | 625209 |
| 2022-05-31 | 24.06 | $24.23 | 625103 |
| 2022-05-27 | 24.04 | $24.33 | 511500 |
| 2022-05-26 | 23.93 | $23.90 | 824224 |
| 2022-05-25 | 23.88 | $23.27 | 997500 |
| 2022-05-24 | 23.85 | $21.86 | 1.1M |
| 2022-05-23 | 23.92 | $25.02 | 632300 |
| 2022-05-20 | 23.82 | $25.20 | 768000 |
| 2022-05-19 | 23.73 | $25.79 | 954600 |
| 2022-05-18 | 23.60 | $25.37 | 860342 |
| 2022-05-17 | 23.52 | $25.57 | 1.2M |
| 2022-05-16 | 23.46 | $24.61 | 743610 |
| 2022-05-13 | 23.41 | $24.85 | 985236 |
| 2022-05-12 | 23.31 | $24.03 | 881400 |
| 2022-05-11 | 23.30 | $22.60 | 941300 |
| 2022-05-10 | 23.38 | $22.67 | 1.1M |
| 2022-05-09 | 23.47 | $22.73 | 1.1M |
| 2022-05-06 | 23.55 | $23.98 | 1.3M |
| 2022-05-05 | 23.60 | $23.68 | 1.4M |
| 2022-05-04 | 23.74 | $24.15 | 889835 |
| 2022-05-03 | 23.89 | $23.36 | 735500 |
| 2022-05-02 | 24.13 | $23.73 | 884700 |
| 2022-04-29 | 24.31 | $22.24 | 646700 |
| 2022-04-28 | 24.60 | $22.93 | 507800 |
| 2022-04-27 | 24.81 | $22.71 | 768404 |
| 2022-04-26 | 25.07 | $23.11 | 806705 |
| 2022-04-25 | 25.29 | $23.10 | 886903 |
| 2022-04-22 | 25.54 | $23.33 | 792500 |
| 2022-04-21 | 25.76 | $23.19 | 515412 |
| 2022-04-20 | 25.97 | $23.79 | 563300 |
| 2022-04-19 | 26.17 | $24.31 | 704200 |
| 2022-04-18 | 26.34 | $23.63 | 986600 |
| 2022-04-14 | 26.53 | $22.87 | 747412 |
| 2022-04-13 | 26.76 | $23.89 | 571237 |
| 2022-04-12 | 26.94 | $24.21 | 804030 |
| 2022-04-11 | 27.02 | $24.49 | 722400 |
| 2022-04-08 | 27.04 | $24.31 | 981700 |
| 2022-04-07 | 27.08 | $24.96 | 791500 |
| 2022-04-06 | 27.14 | $26.42 | 420700 |
| 2022-04-05 | 27.22 | $27.26 | 390800 |
| 2022-04-04 | 27.23 | $28.03 | 411600 |
| 2022-04-01 | 27.19 | $27.34 | 1.0M |
| 2022-03-31 | 27.24 | $28.02 | 531500 |
| 2022-03-30 | 27.31 | $27.30 | 320000 |
| 2022-03-29 | 27.44 | $27.87 | 410416 |
| 2022-03-28 | 27.54 | $27.48 | 421400 |
| 2022-03-25 | 27.67 | $28.00 | 415726 |
| 2022-03-24 | 27.64 | $27.83 | 363200 |
| 2022-03-23 | 27.56 | $27.29 | 643300 |
| 2022-03-22 | 27.49 | $27.88 | 525300 |
| 2022-03-21 | 27.44 | $27.63 | 506143 |
| 2022-03-18 | 27.44 | $27.60 | 795100 |
| 2022-03-17 | 27.46 | $27.42 | 724924 |
| 2022-03-16 | 27.50 | $27.50 | 774300 |
| 2022-03-15 | 27.60 | $25.84 | 567300 |
| 2022-03-14 | 27.73 | $24.85 | 976710 |
| 2022-03-11 | 27.95 | $25.11 | 1.2M |
| 2022-03-10 | 28.15 | $26.04 | 1.4M |
| 2022-03-09 | 28.29 | $28.02 | 1.1M |
| 2022-03-08 | 28.26 | $27.63 | 2.0M |
| 2022-03-07 | 28.21 | $27.20 | 675900 |
| 2022-03-04 | 28.18 | $28.30 | 595200 |
| 2022-03-03 | 28.11 | $29.34 | 886400 |
| 2022-03-02 | 28.03 | $29.87 | 1.5M |
| 2022-03-01 | 27.91 | $29.97 | 1.6M |
| 2022-02-28 | 27.79 | $30.00 | 1.7M |
| 2022-02-25 | 27.65 | $27.39 | 1.7M |
| 2022-02-24 | 27.59 | $26.33 | 1.7M |
| 2022-02-23 | 27.62 | $25.78 | 1.3M |
| 2022-02-22 | 27.70 | $26.88 | 592600 |
| 2022-02-18 | 27.73 | $27.73 | 639046 |
| 2022-02-17 | 27.69 | $28.00 | 471032 |
| 2022-02-16 | 27.67 | $28.24 | 459914 |
| 2022-02-15 | 27.72 | $29.41 | 503800 |
| 2022-02-14 | 27.74 | $28.54 | 611700 |
| 2022-02-11 | 27.82 | $29.26 | 589537 |
| 2022-02-10 | 27.87 | $29.00 | 1.5M |
| 2022-02-09 | 27.88 | $28.93 | 672100 |
| 2022-02-08 | 27.87 | $27.46 | 499338 |
| 2022-02-07 | 27.96 | $26.58 | 461222 |
| 2022-02-04 | 28.07 | $26.52 | 619800 |
| 2022-02-03 | 28.09 | $27.05 | 648517 |
| 2022-02-02 | 28.03 | $27.61 | 624220 |
| 2022-02-01 | 27.99 | $27.53 | 556100 |
| 2022-01-31 | 27.96 | $27.48 | 1.1M |
| 2022-01-28 | 27.91 | $27.24 | 669900 |
| 2022-01-27 | 27.87 | $26.30 | 483900 |
| 2022-01-26 | 27.82 | $26.83 | 891300 |
| 2022-01-25 | 27.77 | $27.42 | 625721 |
| 2022-01-24 | 27.68 | $27.48 | 1.2M |
| 2022-01-21 | 27.63 | $26.91 | 873324 |
| 2022-01-20 | 27.62 | $27.61 | 638307 |
| 2022-01-19 | 27.59 | $29.30 | 651215 |
| 2022-01-18 | 27.45 | $29.72 | 1.0M |
| 2022-01-14 | 27.29 | $30.25 | 645325 |
| 2022-01-13 | 27.10 | $30.11 | 1.2M |
| 2022-01-12 | 26.88 | $29.21 | 696700 |
| 2022-01-11 | 26.71 | $28.78 | 612100 |
| 2022-01-10 | 26.57 | $29.20 | 1.7M |
| 2022-01-07 | 26.38 | $28.85 | 1.5M |
| 2022-01-06 | 26.20 | $26.82 | 569200 |
| 2022-01-05 | 26.13 | $25.98 | 598631 |
| 2022-01-04 | 26.09 | $26.80 | 620900 |
| 2022-01-03 | 26.01 | $26.92 | 642200 |
| 2021-12-31 | 25.92 | $26.43 | 816224 |
| 2021-12-30 | 25.85 | $26.46 | 1.3M |
| 2021-12-29 | 25.66 | $25.25 | 2.2M |
| 2021-12-28 | 25.57 | $25.97 | 2.4M |
| 2021-12-27 | 25.44 | $25.45 | 4.3M |
| 2021-12-23 | 25.35 | $26.59 | 828100 |
| 2021-12-22 | 25.26 | $26.77 | 524200 |
| 2021-12-21 | 25.15 | $27.01 | 518000 |
| 2021-12-20 | 25.02 | $26.40 | 810900 |
| 2021-12-17 | 24.92 | $26.49 | 751889 |
| 2021-12-16 | 24.84 | $26.42 | 669929 |
| 2021-12-15 | 24.83 | $25.74 | 943900 |
| 2021-12-14 | 24.86 | $25.87 | 762805 |
| 2021-12-13 | 24.91 | $25.92 | 720823 |
| 2021-12-10 | 24.93 | $25.43 | 662700 |
| 2021-12-09 | 24.98 | $25.34 | 575300 |
| 2021-12-08 | 25.03 | $25.45 | 534046 |
| 2021-12-07 | 25.08 | $25.06 | 558541 |
| 2021-12-06 | 25.15 | $25.26 | 560900 |
| 2021-12-03 | 25.26 | $25.15 | 1.1M |
| 2021-12-02 | 25.34 | $24.91 | 1.3M |
| 2021-12-01 | 25.46 | $22.79 | 989800 |
| 2021-11-30 | 25.71 | $23.33 | 1.8M |
| 2021-11-29 | 25.87 | $23.39 | 661631 |
| 2021-11-26 | 26.01 | $23.74 | 1.5M |
| 2021-11-24 | 26.16 | $24.64 | 5.0M |
| 2021-11-23 | 26.26 | $24.66 | 511541 |
| 2021-11-22 | 26.42 | $24.42 | 726000 |
| 2021-11-19 | 26.59 | $24.31 | 1.1M |
| 2021-11-18 | 26.80 | $25.00 | 627724 |
| 2021-11-17 | 26.96 | $26.13 | 441946 |
| 2021-11-16 | 27.10 | $26.43 | 522100 |
| 2021-11-15 | 27.17 | $26.87 | 359700 |
| 2021-11-12 | 27.15 | $26.19 | 497333 |
| 2021-11-11 | 27.20 | $26.46 | 387503 |
| 2021-11-10 | 27.27 | $26.42 | 439500 |
| 2021-11-09 | 27.33 | $26.42 | 579847 |
| 2021-11-08 | 27.43 | $26.50 | 473404 |
| 2021-11-05 | 27.57 | $27.40 | 334637 |
| 2021-11-04 | 27.66 | $26.80 | 428948 |
| 2021-11-03 | 27.85 | $27.22 | 475600 |
| 2021-11-02 | 28.04 | $27.90 | 596400 |
| 2021-11-01 | 28.21 | $26.59 | 455649 |
| 2021-10-29 | 28.47 | $26.13 | 383800 |
| 2021-10-28 | 28.78 | $26.63 | 477311 |
| 2021-10-27 | 29.03 | $26.68 | 439400 |
| 2021-10-26 | 29.31 | $27.84 | 387900 |
| 2021-10-25 | 29.53 | $27.85 | 417943 |
| 2021-10-22 | 29.78 | $28.47 | 363100 |
| 2021-10-21 | 29.98 | $28.35 | 434118 |
| 2021-10-20 | 30.03 | $28.84 | 542502 |
| 2021-10-19 | 30.03 | $27.92 | 881800 |
| 2021-10-18 | 30.06 | $26.39 | 683716 |
| 2021-10-15 | 30.17 | $27.19 | 676544 |
| 2021-10-14 | 30.27 | $27.89 | 475819 |
| 2021-10-13 | 30.32 | $27.60 | 488400 |
| 2021-10-12 | 30.34 | $28.50 | 405005 |
| 2021-10-11 | 30.29 | $29.11 | 234440 |
| 2021-10-08 | 30.21 | $29.20 | 245334 |
| 2021-10-07 | 30.09 | $30.75 | 328300 |
| 2021-10-06 | 29.92 | $30.99 | 244900 |
| 2021-10-05 | 29.75 | $31.23 | 253506 |
| 2021-10-04 | 29.60 | $31.78 | 266800 |
| 2021-10-01 | 29.45 | $32.39 | 445927 |
| 2021-09-30 | 29.30 | $31.68 | 286800 |
| 2021-09-29 | 29.19 | $32.30 | 220700 |
| 2021-09-28 | 29.08 | $32.22 | 420112 |
| 2021-09-27 | 28.97 | $32.85 | 517500 |
| 2021-09-24 | 28.83 | $32.36 | 839600 |
| 2021-09-23 | 28.73 | $29.41 | 363119 |
| 2021-09-22 | 28.77 | $28.89 | 383100 |
| 2021-09-21 | 28.83 | $28.56 | 416317 |
| 2021-09-20 | 28.86 | $28.45 | 485700 |
| 2021-09-17 | 28.86 | $29.29 | 897602 |
| 2021-09-16 | 28.80 | $28.74 | 320600 |
| 2021-09-15 | 28.82 | $28.12 | 271021 |
| 2021-09-14 | 28.90 | $27.38 | 244828 |
| 2021-09-13 | 28.99 | $27.59 | 264700 |
| 2021-09-10 | 29.12 | $26.91 | 287000 |
| 2021-09-09 | 29.30 | $27.17 | 314300 |
| 2021-09-08 | 29.47 | $27.67 | 252300 |
| 2021-09-07 | 29.57 | $28.31 | 297200 |
| 2021-09-03 | 29.66 | $28.65 | 299300 |
| 2021-09-02 | 29.78 | $29.41 | 246331 |
| 2021-09-01 | 29.82 | $29.60 | 254514 |
| 2021-08-31 | 29.81 | $30.01 | 501800 |
| 2021-08-30 | 29.73 | $30.12 | 261800 |
| 2021-08-27 | 29.64 | $29.97 | 582900 |
| 2021-08-26 | 29.55 | $30.31 | 402902 |
| 2021-08-25 | 29.48 | $30.30 | 261900 |
| 2021-08-24 | 29.41 | $29.95 | 193908 |
| 2021-08-23 | 29.34 | $29.22 | 268508 |
| 2021-08-20 | 29.33 | $28.53 | 329900 |
| 2021-08-19 | 29.33 | $28.07 | 571843 |
| 2021-08-18 | 29.35 | $29.04 | 309500 |
| 2021-08-17 | 29.34 | $29.69 | 284300 |
| 2021-08-16 | 29.25 | $29.23 | 480600 |
| 2021-08-13 | 29.12 | $30.15 | 160029 |
| 2021-08-12 | 28.97 | $30.56 | 271229 |
| 2021-08-11 | 28.84 | $30.64 | 325612 |
| 2021-08-10 | 28.74 | $29.63 | 379500 |
| 2021-08-09 | 28.70 | $30.08 | 646700 |
| 2021-08-06 | 28.71 | $31.00 | 340640 |
| 2021-08-05 | 28.67 | $30.34 | 550504 |
| 2021-08-04 | 28.64 | $29.43 | 614300 |
| 2021-08-03 | 28.70 | $28.27 | 555500 |
| 2021-08-02 | 28.86 | $28.30 | 420300 |
| 2021-07-30 | 29.05 | $28.29 | 356546 |
| 2021-07-29 | 29.26 | $28.91 | 225033 |
| 2021-07-28 | 29.48 | $28.96 | 306303 |
| 2021-07-27 | 29.68 | $28.50 | 300103 |
| 2021-07-26 | 29.96 | $28.90 | 289000 |
| 2021-07-23 | 30.25 | $28.53 | 358700 |
| 2021-07-22 | 30.53 | $28.46 | 470500 |
| 2021-07-21 | 30.78 | $28.94 | 430200 |
| 2021-07-20 | 30.99 | $27.78 | 868700 |
| 2021-07-19 | 31.24 | $26.67 | 625200 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
14.27
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.41
Average
17.59
Maximum
30.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.27 | $14.34 | 317128 |
| 2026-07-15 | 14.26 | $14.36 | 675100 |
| 2026-07-14 | 14.25 | $13.81 | 417000 |
| 2026-07-13 | 14.30 | $14.25 | 510309 |
| 2026-07-10 | 14.31 | $14.24 | 622800 |
| 2026-07-09 | 14.31 | $14.54 | 731100 |
| 2026-07-08 | 14.29 | $14.34 | 614309 |
| 2026-07-07 | 14.28 | $14.78 | 484442 |
| 2026-07-06 | 14.23 | $15.14 | 842500 |
| 2026-07-02 | 14.13 | $15.42 | 607505 |
| 2026-07-01 | 14.00 | $15.09 | 631000 |
| 2026-06-30 | 13.88 | $14.25 | 493700 |
| 2026-06-29 | 13.85 | $13.97 | 735863 |
| 2026-06-26 | 13.83 | $13.80 | 1.7M |
| 2026-06-25 | 13.84 | $12.94 | 629837 |
| 2026-06-24 | 13.93 | $14.03 | 491900 |
| 2026-06-23 | 13.92 | $13.97 | 339320 |
| 2026-06-22 | 13.91 | $13.61 | 348700 |
| 2026-06-18 | 13.95 | $13.67 | 811222 |
| 2026-06-17 | 13.98 | $13.66 | 469700 |
| 2026-06-16 | 14.01 | $13.76 | 531300 |
| 2026-06-15 | 14.03 | $13.43 | 857000 |
| 2026-06-12 | 14.10 | $14.05 | 277900 |
| 2026-06-11 | 14.10 | $14.45 | 368900 |
| 2026-06-10 | 14.07 | $14.20 | 515207 |
| 2026-06-09 | 14.05 | $14.08 | 443619 |
| 2026-06-08 | 14.05 | $13.92 | 364701 |
| 2026-06-05 | 14.06 | $13.85 | 348500 |
| 2026-06-04 | 14.09 | $13.87 | 386118 |
| 2026-06-03 | 14.11 | $13.53 | 483400 |
| 2026-06-02 | 14.17 | $13.99 | 301400 |
| 2026-06-01 | 14.19 | $14.14 | 355800 |
| 2026-05-29 | 14.19 | $13.83 | 470200 |
| 2026-05-28 | 14.23 | $14.30 | 288747 |
| 2026-05-27 | 14.22 | $14.13 | 399300 |
| 2026-05-26 | 14.23 | $13.72 | 443432 |
| 2026-05-22 | 14.29 | $13.86 | 449936 |
| 2026-05-21 | 14.33 | $13.62 | 434302 |
| 2026-05-20 | 14.41 | $13.49 | 388000 |
| 2026-05-19 | 14.51 | $13.55 | 649800 |
| 2026-05-18 | 14.61 | $14.27 | 366500 |
| 2026-05-15 | 14.64 | $14.01 | 377800 |
| 2026-05-14 | 14.71 | $14.13 | 423414 |
| 2026-05-13 | 14.77 | $14.04 | 359400 |
| 2026-05-12 | 14.85 | $13.94 | 483837 |
| 2026-05-11 | 14.94 | $14.27 | 494000 |
| 2026-05-08 | 15.01 | $14.28 | 324900 |
| 2026-05-07 | 15.09 | $14.18 | 521900 |
| 2026-05-06 | 15.18 | $14.83 | 339000 |
| 2026-05-05 | 15.22 | $14.78 | 413616 |
| 2026-05-04 | 15.27 | $14.75 | 675800 |
| 2026-05-01 | 15.32 | $15.17 | 672600 |
| 2026-04-30 | 15.34 | $15.55 | 496986 |
| 2026-04-29 | 15.32 | $15.25 | 290200 |
| 2026-04-28 | 15.32 | $15.71 | 231700 |
| 2026-04-27 | 15.28 | $15.74 | 589132 |
| 2026-04-24 | 15.23 | $15.74 | 392924 |
| 2026-04-23 | 15.18 | $15.76 | 375600 |
| 2026-04-22 | 15.12 | $16.59 | 577339 |
| 2026-04-21 | 14.97 | $16.46 | 487500 |
| 2026-04-20 | 14.81 | $16.88 | 539539 |
| 2026-04-17 | 14.59 | $16.79 | 698300 |
| 2026-04-16 | 14.36 | $16.44 | 628531 |
| 2026-04-15 | 14.14 | $16.24 | 621287 |
| 2026-04-14 | 13.92 | $15.56 | 452048 |
| 2026-04-13 | 13.74 | $14.51 | 289400 |
| 2026-04-10 | 13.66 | $14.37 | 434913 |
| 2026-04-09 | 13.59 | $13.82 | 359821 |
| 2026-04-08 | 13.57 | $13.69 | 358626 |
| 2026-04-07 | 13.55 | $13.52 | 359300 |
| 2026-04-06 | 13.56 | $13.28 | 299200 |
| 2026-04-02 | 13.58 | $13.01 | 410600 |
| 2026-04-01 | 13.65 | $13.06 | 582500 |
| 2026-03-31 | 13.71 | $12.94 | 617900 |
| 2026-03-30 | 13.79 | $13.18 | 407502 |
| 2026-03-27 | 13.85 | $13.14 | 445613 |
| 2026-03-26 | 13.93 | $13.16 | 302502 |
| 2026-03-25 | 14.01 | $13.24 | 311300 |
| 2026-03-24 | 14.09 | $13.26 | 362031 |
| 2026-03-23 | 14.18 | $13.39 | 432128 |
| 2026-03-20 | 14.26 | $13.24 | 1.5M |
| 2026-03-19 | 14.37 | $13.25 | 434303 |
| 2026-03-18 | 14.48 | $13.21 | 505014 |
| 2026-03-17 | 14.62 | $14.07 | 249100 |
| 2026-03-16 | 14.67 | $14.06 | 293329 |
| 2026-03-13 | 14.74 | $14.09 | 457079 |
| 2026-03-12 | 14.81 | $13.85 | 687800 |
| 2026-03-11 | 14.91 | $13.98 | 627851 |
| 2026-03-10 | 15.01 | $14.30 | 474000 |
| 2026-03-09 | 15.08 | $14.84 | 832900 |
| 2026-03-06 | 15.10 | $15.60 | 492024 |
| 2026-03-05 | 15.05 | $15.51 | 427910 |
| 2026-03-04 | 15.00 | $15.31 | 490743 |
| 2026-03-03 | 14.97 | $15.29 | 507600 |
| 2026-03-02 | 14.94 | $15.82 | 695800 |
| 2026-02-27 | 14.85 | $16.34 | 762578 |
| 2026-02-26 | 14.69 | $16.29 | 1.4M |
| 2026-02-25 | 14.52 | $13.86 | 570913 |
| 2026-02-24 | 14.59 | $14.06 | 236206 |
| 2026-02-23 | 14.65 | $14.12 | 275700 |
| 2026-02-20 | 14.70 | $14.60 | 241500 |
| 2026-02-19 | 14.71 | $14.55 | 307530 |
| 2026-02-18 | 14.73 | $15.04 | 316743 |
| 2026-02-17 | 14.70 | $14.95 | 296300 |
| 2026-02-13 | 14.67 | $14.96 | 318300 |
| 2026-02-12 | 14.64 | $14.61 | 409030 |
| 2026-02-11 | 14.64 | $15.08 | 355540 |
| 2026-02-10 | 14.60 | $15.24 | 322700 |
| 2026-02-09 | 14.53 | $14.62 | 626300 |
| 2026-02-06 | 14.52 | $13.69 | 268039 |
| 2026-02-05 | 14.61 | $13.70 | 449904 |
| 2026-02-04 | 14.70 | $13.75 | 475000 |
| 2026-02-03 | 14.80 | $13.69 | 350257 |
| 2026-02-02 | 14.92 | $14.48 | 303005 |
| 2026-01-30 | 14.96 | $14.51 | 301000 |
| 2026-01-29 | 15.01 | $14.29 | 308715 |
| 2026-01-28 | 15.09 | $14.22 | 334500 |
| 2026-01-27 | 15.18 | $14.80 | 323840 |
| 2026-01-26 | 15.22 | $15.24 | 281604 |
| 2026-01-23 | 15.22 | $15.05 | 603900 |
| 2026-01-22 | 15.23 | $15.44 | 287600 |
| 2026-01-21 | 15.21 | $15.25 | 306300 |
| 2026-01-20 | 15.21 | $15.21 | 348846 |
| 2026-01-16 | 15.21 | $15.25 | 282944 |
| 2026-01-15 | 15.20 | $15.10 | 258734 |
| 2026-01-14 | 15.22 | $15.04 | 248227 |
| 2026-01-13 | 15.23 | $15.00 | 320528 |
| 2026-01-12 | 15.26 | $15.05 | 281900 |
| 2026-01-09 | 15.28 | $14.88 | 421200 |
| 2026-01-08 | 15.32 | $15.14 | 310042 |
| 2026-01-07 | 15.34 | $14.63 | 475033 |
| 2026-01-06 | 15.42 | $15.09 | 358800 |
| 2026-01-05 | 15.45 | $15.25 | 269900 |
| 2026-01-02 | 15.47 | $15.22 | 317400 |
| 2025-12-31 | 15.50 | $15.30 | 356000 |
| 2025-12-30 | 15.52 | $15.41 | 331700 |
| 2025-12-29 | 15.53 | $15.18 | 260545 |
| 2025-12-26 | 15.57 | $15.26 | 216200 |
| 2025-12-24 | 15.60 | $15.21 | 149700 |
| 2025-12-23 | 15.64 | $15.34 | 316200 |
| 2025-12-22 | 15.68 | $15.01 | 527528 |
| 2025-12-19 | 15.75 | $15.91 | 1.2M |
| 2025-12-18 | 15.73 | $16.07 | 322328 |
| 2025-12-17 | 15.69 | $15.78 | 324342 |
| 2025-12-16 | 15.68 | $16.31 | 438937 |
| 2025-12-15 | 15.62 | $16.15 | 399200 |
| 2025-12-12 | 15.56 | $16.45 | 396700 |
| 2025-12-11 | 15.47 | $17.00 | 652826 |
| 2025-12-10 | 15.31 | $16.53 | 620438 |
| 2025-12-09 | 15.18 | $15.12 | 326444 |
| 2025-12-08 | 15.18 | $14.66 | 300700 |
| 2025-12-05 | 15.24 | $14.33 | 406000 |
| 2025-12-04 | 15.33 | $14.65 | 370305 |
| 2025-12-03 | 15.41 | $15.16 | 324941 |
| 2025-12-02 | 15.43 | $15.00 | 340921 |
| 2025-12-01 | 15.48 | $15.29 | 317125 |
| 2025-11-28 | 15.50 | $15.76 | 199000 |
| 2025-11-26 | 15.47 | $15.80 | 581100 |
| 2025-11-25 | 15.44 | $15.70 | 422131 |
| 2025-11-24 | 15.41 | $15.87 | 901500 |
| 2025-11-21 | 15.36 | $15.65 | 351500 |
| 2025-11-20 | 15.33 | $15.50 | 345600 |
| 2025-11-19 | 15.31 | $15.77 | 493400 |
| 2025-11-18 | 15.26 | $16.61 | 397400 |
| 2025-11-17 | 15.12 | $16.87 | 957812 |
| 2025-11-14 | 14.94 | $16.08 | 394344 |
| 2025-11-13 | 14.81 | $16.34 | 353900 |
| 2025-11-12 | 14.65 | $16.66 | 431000 |
| 2025-11-11 | 14.44 | $16.50 | 449518 |
| 2025-11-10 | 14.23 | $16.45 | 566100 |
| 2025-11-07 | 13.99 | $16.41 | 1.4M |
| 2025-11-06 | 13.74 | $16.07 | 1.6M |
| 2025-11-05 | 13.49 | $13.63 | 586500 |
| 2025-11-04 | 13.48 | $13.36 | 679841 |
| 2025-11-03 | 13.49 | $13.66 | 319800 |
| 2025-10-31 | 13.47 | $13.66 | 373132 |
| 2025-10-30 | 13.45 | $13.51 | 363400 |
| 2025-10-29 | 13.45 | $13.17 | 917700 |
| 2025-10-28 | 13.48 | $13.18 | 327500 |
| 2025-10-27 | 13.51 | $13.34 | 274900 |
| 2025-10-24 | 13.52 | $13.47 | 224831 |
| 2025-10-23 | 13.53 | $13.44 | 502346 |
| 2025-10-22 | 13.54 | $13.27 | 276357 |
| 2025-10-21 | 13.57 | $13.23 | 375400 |
| 2025-10-20 | 13.60 | $12.82 | 257237 |
| 2025-10-17 | 13.69 | $12.73 | 343400 |
| 2025-10-16 | 13.79 | $12.75 | 466797 |
| 2025-10-15 | 13.90 | $13.00 | 388935 |
| 2025-10-14 | 13.99 | $13.12 | 335123 |
| 2025-10-13 | 14.08 | $13.20 | 301537 |
| 2025-10-10 | 14.17 | $13.22 | 469149 |
| 2025-10-09 | 14.27 | $13.65 | 351221 |
| 2025-10-08 | 14.34 | $13.84 | 351229 |
| 2025-10-07 | 14.39 | $14.12 | 320932 |
| 2025-10-06 | 14.42 | $14.10 | 559500 |
| 2025-10-03 | 14.45 | $14.51 | 349745 |
| 2025-10-02 | 14.45 | $14.61 | 301903 |
| 2025-10-01 | 14.43 | $14.71 | 409200 |
| 2025-09-30 | 14.40 | $15.10 | 521629 |
| 2025-09-29 | 14.33 | $14.91 | 334100 |
| 2025-09-26 | 14.27 | $14.79 | 384196 |
| 2025-09-25 | 14.21 | $14.61 | 315800 |
| 2025-09-24 | 14.17 | $14.55 | 729290 |
| 2025-09-23 | 14.13 | $14.72 | 776083 |
| 2025-09-22 | 14.07 | $14.23 | 412182 |
| 2025-09-19 | 14.05 | $14.13 | 1.3M |
| 2025-09-18 | 14.04 | $14.37 | 345652 |
| 2025-09-17 | 14.01 | $14.26 | 661020 |
| 2025-09-16 | 13.98 | $13.94 | 361213 |
| 2025-09-15 | 13.99 | $13.95 | 419900 |
| 2025-09-12 | 13.99 | $13.95 | 435449 |
| 2025-09-11 | 14.00 | $13.94 | 433700 |
| 2025-09-10 | 14.00 | $13.40 | 514702 |
| 2025-09-09 | 14.07 | $13.52 | 386401 |
| 2025-09-08 | 14.12 | $13.93 | 387539 |
| 2025-09-05 | 14.15 | $13.84 | 314927 |
| 2025-09-04 | 14.18 | $14.00 | 378500 |
| 2025-09-03 | 14.20 | $14.07 | 457400 |
| 2025-09-02 | 14.21 | $14.22 | 404825 |
| 2025-08-29 | 14.21 | $14.47 | 518611 |
| 2025-08-28 | 14.18 | $14.63 | 401025 |
| 2025-08-27 | 14.13 | $14.55 | 382600 |
| 2025-08-26 | 14.09 | $14.14 | 638100 |
| 2025-08-25 | 14.08 | $14.38 | 346886 |
| 2025-08-22 | 14.05 | $14.36 | 389200 |
| 2025-08-21 | 14.02 | $13.93 | 395031 |
| 2025-08-20 | 14.03 | $13.74 | 400900 |
| 2025-08-19 | 14.06 | $13.61 | 573408 |
| 2025-08-18 | 14.11 | $13.76 | 545600 |
| 2025-08-15 | 14.15 | $14.19 | 670900 |
| 2025-08-14 | 14.14 | $14.66 | 524905 |
| 2025-08-13 | 14.09 | $14.75 | 1.2M |
| 2025-08-12 | 14.02 | $14.97 | 2.4M |
| 2025-08-11 | 13.92 | $12.56 | 1.0M |
| 2025-08-08 | 14.06 | $11.93 | 876460 |
| 2025-08-07 | 14.28 | $12.36 | 1.7M |
| 2025-08-06 | 14.49 | $14.13 | 398900 |
| 2025-08-05 | 14.52 | $14.18 | 278627 |
| 2025-08-04 | 14.56 | $14.26 | 249500 |
| 2025-08-01 | 14.59 | $14.10 | 389700 |
| 2025-07-31 | 14.64 | $14.46 | 432700 |
| 2025-07-30 | 14.66 | $14.31 | 480234 |
| 2025-07-29 | 14.70 | $14.30 | 364900 |
| 2025-07-28 | 14.74 | $14.78 | 267700 |
| 2025-07-25 | 14.74 | $14.91 | 361421 |
| 2025-07-24 | 14.72 | $14.99 | 448434 |
| 2025-07-23 | 14.69 | $15.63 | 489600 |
| 2025-07-22 | 14.59 | $14.53 | 361300 |
| 2025-07-21 | 14.60 | $14.43 | 355445 |
| 2025-07-18 | 14.61 | $14.71 | 348423 |
| 2025-07-17 | 14.60 | $15.06 | 324400 |
| 2025-07-16 | 14.56 | $15.13 | 289494 |
| 2025-07-15 | 14.50 | $15.04 | 355139 |
| 2025-07-14 | 14.44 | $15.53 | 331603 |
| 2025-07-11 | 14.32 | $15.09 | 383000 |
| 2025-07-10 | 14.24 | $15.41 | 373726 |
| 2025-07-09 | 14.12 | $15.46 | 492749 |
| 2025-07-08 | 13.98 | $14.98 | 513204 |
| 2025-07-07 | 13.87 | $14.22 | 366131 |
| 2025-07-03 | 13.84 | $14.80 | 201900 |
| 2025-07-02 | 13.73 | $14.55 | 507834 |
| 2025-07-01 | 13.65 | $14.05 | 359800 |
| 2025-06-30 | 13.61 | $13.82 | 389200 |
| 2025-06-27 | 13.58 | $13.49 | 1.8M |
| 2025-06-26 | 13.59 | $13.72 | 568300 |
| 2025-06-25 | 13.58 | $13.50 | 296708 |
| 2025-06-24 | 13.59 | $13.69 | 376900 |
| 2025-06-23 | 13.58 | $13.55 | 365835 |
| 2025-06-20 | 13.58 | $13.52 | 1.6M |
| 2025-06-18 | 13.59 | $13.07 | 398735 |
| 2025-06-17 | 13.64 | $12.95 | 441600 |
| 2025-06-16 | 13.72 | $13.26 | 361700 |
| 2025-06-13 | 13.76 | $13.00 | 444700 |
| 2025-06-12 | 13.84 | $13.16 | 396036 |
| 2025-06-11 | 13.92 | $13.41 | 515000 |
| 2025-06-10 | 13.97 | $13.56 | 744042 |
| 2025-06-09 | 14.01 | $13.39 | 461509 |
| 2025-06-06 | 14.08 | $13.17 | 373600 |
| 2025-06-05 | 14.17 | $12.83 | 541200 |
| 2025-06-04 | 14.31 | $12.79 | 761138 |
| 2025-06-03 | 14.47 | $13.56 | 637831 |
| 2025-06-02 | 14.57 | $13.89 | 279100 |
| 2025-05-30 | 14.64 | $14.03 | 529400 |
| 2025-05-29 | 14.71 | $14.44 | 413723 |
| 2025-05-28 | 14.73 | $14.38 | 380222 |
| 2025-05-27 | 14.77 | $14.36 | 276500 |
| 2025-05-23 | 14.82 | $14.13 | 340333 |
| 2025-05-22 | 14.89 | $14.03 | 379010 |
| 2025-05-21 | 14.98 | $14.16 | 351800 |
| 2025-05-20 | 15.06 | $14.71 | 253100 |
| 2025-05-19 | 15.10 | $14.73 | 264600 |
| 2025-05-16 | 15.14 | $14.95 | 389600 |
| 2025-05-15 | 15.16 | $15.36 | 335621 |
| 2025-05-14 | 15.14 | $15.80 | 334200 |
| 2025-05-13 | 15.07 | $15.94 | 367000 |
| 2025-05-12 | 14.98 | $15.90 | 385141 |
| 2025-05-09 | 14.88 | $15.24 | 427400 |
| 2025-05-08 | 14.84 | $14.94 | 626200 |
| 2025-05-07 | 14.83 | $15.69 | 525344 |
| 2025-05-06 | 14.74 | $15.54 | 286511 |
| 2025-05-05 | 14.66 | $15.31 | 317800 |
| 2025-05-02 | 14.59 | $15.33 | 389260 |
| 2025-05-01 | 14.51 | $14.60 | 431230 |
| 2025-04-30 | 14.50 | $14.40 | 305200 |
| 2025-04-29 | 14.52 | $14.48 | 332220 |
| 2025-04-28 | 14.52 | $14.87 | 218400 |
| 2025-04-25 | 14.48 | $14.78 | 233826 |
| 2025-04-24 | 14.45 | $14.57 | 289500 |
| 2025-04-23 | 14.44 | $14.32 | 280015 |
| 2025-04-22 | 14.45 | $14.26 | 466685 |
| 2025-04-21 | 14.47 | $13.87 | 289327 |
| 2025-04-17 | 14.54 | $14.14 | 256201 |
| 2025-04-16 | 14.58 | $13.99 | 261241 |
| 2025-04-15 | 14.64 | $14.38 | 330400 |
| 2025-04-14 | 14.67 | $14.40 | 624224 |
| 2025-04-11 | 14.69 | $13.68 | 723100 |
| 2025-04-10 | 14.80 | $13.19 | 383233 |
| 2025-04-09 | 14.97 | $14.14 | 706748 |
| 2025-04-08 | 15.06 | $13.37 | 853500 |
| 2025-04-07 | 15.24 | $13.29 | 578947 |
| 2025-04-04 | 15.44 | $13.78 | 568900 |
| 2025-04-03 | 15.61 | $14.74 | 579822 |
| 2025-04-02 | 15.71 | $16.10 | 214290 |
| 2025-04-01 | 15.67 | $15.91 | 407808 |
| 2025-03-31 | 15.64 | $15.93 | 318700 |
| 2025-03-28 | 15.61 | $15.63 | 623620 |
| 2025-03-27 | 15.61 | $15.67 | 330900 |
| 2025-03-26 | 15.60 | $16.77 | 365968 |
| 2025-03-25 | 15.48 | $16.69 | 465000 |
| 2025-03-24 | 15.35 | $16.53 | 553126 |
| 2025-03-21 | 15.22 | $16.96 | 1.4M |
| 2025-03-20 | 15.04 | $16.76 | 409800 |
| 2025-03-19 | 14.86 | $16.41 | 308827 |
| 2025-03-18 | 14.70 | $15.99 | 426300 |
| 2025-03-17 | 14.56 | $15.55 | 316200 |
| 2025-03-14 | 14.46 | $14.85 | 349000 |
| 2025-03-13 | 14.42 | $14.39 | 482213 |
| 2025-03-12 | 14.42 | $14.32 | 515900 |
| 2025-03-11 | 14.43 | $14.33 | 437617 |
| 2025-03-10 | 14.44 | $13.80 | 703125 |
| 2025-03-07 | 14.51 | $14.40 | 404100 |
| 2025-03-06 | 14.52 | $14.62 | 500897 |
| 2025-03-05 | 14.51 | $14.33 | 401735 |
| 2025-03-04 | 14.53 | $13.56 | 520134 |
| 2025-03-03 | 14.63 | $13.91 | 512600 |
| 2025-02-28 | 14.71 | $14.52 | 318129 |
| 2025-02-27 | 14.73 | $13.87 | 511708 |
| 2025-02-26 | 14.82 | $14.45 | 210525 |
| 2025-02-25 | 14.85 | $14.63 | 244800 |
| 2025-02-24 | 14.88 | $15.13 | 269800 |
| 2025-02-21 | 14.85 | $14.50 | 183830 |
| 2025-02-20 | 14.89 | $14.81 | 191112 |
| 2025-02-19 | 14.90 | $14.91 | 129000 |
| 2025-02-18 | 14.90 | $14.91 | 156300 |
| 2025-02-14 | 14.89 | $15.01 | 125831 |
| 2025-02-13 | 14.88 | $14.60 | 153736 |
| 2025-02-12 | 14.91 | $14.38 | 170045 |
| 2025-02-11 | 14.97 | $14.77 | 120700 |
| 2025-02-10 | 14.99 | $14.71 | 111943 |
| 2025-02-07 | 15.02 | $14.64 | 194200 |
| 2025-02-06 | 15.06 | $14.80 | 232318 |
| 2025-02-05 | 15.09 | $14.41 | 361313 |
| 2025-02-04 | 15.16 | $14.92 | 217126 |
| 2025-02-03 | 15.18 | $14.54 | 135248 |
| 2025-01-31 | 15.25 | $14.65 | 191400 |
| 2025-01-30 | 15.31 | $14.72 | 141537 |
| 2025-01-29 | 15.37 | $14.64 | 181236 |
| 2025-01-28 | 15.45 | $14.50 | 203200 |
| 2025-01-27 | 15.55 | $14.85 | 208900 |
| 2025-01-24 | 15.63 | $15.02 | 130136 |
| 2025-01-23 | 15.69 | $14.98 | 185945 |
| 2025-01-22 | 15.76 | $14.55 | 293200 |
| 2025-01-21 | 15.89 | $14.50 | 204018 |
| 2025-01-17 | 16.04 | $14.75 | 203800 |
| 2025-01-16 | 16.17 | $14.85 | 239600 |
| 2025-01-15 | 16.31 | $15.64 | 180007 |
| 2025-01-14 | 16.38 | $15.57 | 201738 |
| 2025-01-13 | 16.47 | $15.55 | 172900 |
| 2025-01-10 | 16.57 | $15.65 | 336518 |
| 2025-01-08 | 16.66 | $16.55 | 267700 |
| 2025-01-07 | 16.67 | $16.79 | 229767 |
| 2025-01-06 | 16.66 | $16.80 | 180700 |
| 2025-01-03 | 16.65 | $17.14 | 274300 |
| 2025-01-02 | 16.59 | $16.99 | 221393 |
| 2024-12-31 | 16.55 | $16.14 | 236221 |
| 2024-12-30 | 16.60 | $15.63 | 181022 |
| 2024-12-27 | 16.70 | $15.82 | 188621 |
| 2024-12-26 | 16.79 | $16.07 | 159146 |
| 2024-12-24 | 16.87 | $15.91 | 100700 |
| 2024-12-23 | 16.97 | $15.87 | 205100 |
| 2024-12-20 | 17.08 | $16.08 | 650500 |
| 2024-12-19 | 17.19 | $16.13 | 254046 |
| 2024-12-18 | 17.30 | $16.18 | 268504 |
| 2024-12-17 | 17.42 | $17.07 | 235700 |
| 2024-12-16 | 17.45 | $17.32 | 144542 |
| 2024-12-13 | 17.47 | $17.22 | 286200 |
| 2024-12-12 | 17.50 | $17.36 | 225800 |
| 2024-12-11 | 17.51 | $17.83 | 276000 |
| 2024-12-10 | 17.48 | $18.30 | 212700 |
| 2024-12-09 | 17.39 | $17.64 | 274224 |
| 2024-12-06 | 17.36 | $18.08 | 178443 |
| 2024-12-05 | 17.29 | $17.64 | 169300 |
| 2024-12-04 | 17.25 | $17.60 | 336600 |
| 2024-12-03 | 17.21 | $17.67 | 209200 |
| 2024-12-02 | 17.16 | $17.87 | 180653 |
| 2024-11-29 | 17.09 | $18.32 | 130407 |
| 2024-11-27 | 16.96 | $18.05 | 229545 |
| 2024-11-26 | 16.85 | $18.11 | 211700 |
| 2024-11-25 | 16.71 | $18.05 | 452200 |
| 2024-11-22 | 16.57 | $17.29 | 244800 |
| 2024-11-21 | 16.50 | $17.17 | 245838 |
| 2024-11-20 | 16.43 | $16.50 | 290820 |
| 2024-11-19 | 16.42 | $16.36 | 242238 |
| 2024-11-18 | 16.42 | $15.93 | 293508 |
| 2024-11-15 | 16.48 | $16.18 | 248925 |
| 2024-11-14 | 16.51 | $16.37 | 321221 |
| 2024-11-13 | 16.52 | $16.02 | 382100 |
| 2024-11-12 | 16.58 | $15.58 | 375708 |
| 2024-11-11 | 16.68 | $16.36 | 429722 |
| 2024-11-08 | 16.71 | $15.91 | 631100 |
| 2024-11-07 | 16.80 | $16.93 | 827700 |
| 2024-11-06 | 16.78 | $17.41 | 520700 |
| 2024-11-05 | 16.72 | $16.74 | 199600 |
| 2024-11-04 | 16.72 | $16.94 | 318000 |
| 2024-11-01 | 16.69 | $17.29 | 227000 |
| 2024-10-31 | 16.63 | $17.27 | 283500 |
| 2024-10-30 | 16.56 | $17.35 | 276000 |
| 2024-10-29 | 16.48 | $17.06 | 184200 |
| 2024-10-28 | 16.42 | $16.83 | 221600 |
| 2024-10-25 | 16.38 | $16.40 | 242100 |
| 2024-10-24 | 16.37 | $16.31 | 207100 |
| 2024-10-23 | 16.38 | $16.25 | 381817 |
| 2024-10-22 | 16.39 | $16.69 | 192100 |
| 2024-10-21 | 16.36 | $16.78 | 301900 |
| 2024-10-18 | 16.32 | $17.19 | 561700 |
| 2024-10-17 | 16.23 | $17.58 | 229900 |
| 2024-10-16 | 16.08 | $17.53 | 370000 |
| 2024-10-15 | 15.93 | $17.41 | 235400 |
| 2024-10-14 | 15.78 | $17.36 | 452500 |
| 2024-10-11 | 15.61 | $17.68 | 441449 |
| 2024-10-10 | 15.39 | $16.66 | 291219 |
| 2024-10-09 | 15.26 | $16.60 | 271300 |
| 2024-10-08 | 15.12 | $16.26 | 339800 |
| 2024-10-07 | 15.00 | $16.51 | 386248 |
| 2024-10-04 | 14.84 | $16.65 | 442910 |
| 2024-10-03 | 14.65 | $16.01 | 334700 |
| 2024-10-02 | 14.50 | $15.86 | 456400 |
| 2024-10-01 | 14.36 | $15.20 | 325900 |
| 2024-09-30 | 14.27 | $15.30 | 365200 |
| 2024-09-27 | 14.17 | $15.26 | 383634 |
| 2024-09-26 | 14.05 | $14.88 | 390500 |
| 2024-09-25 | 13.96 | $14.77 | 321600 |
| 2024-09-24 | 13.88 | $14.77 | 381600 |
| 2024-09-23 | 13.78 | $14.38 | 388000 |
| 2024-09-20 | 13.72 | $14.67 | 1.4M |
| 2024-09-19 | 13.62 | $14.06 | 341407 |
| 2024-09-18 | 13.57 | $14.07 | 427230 |
| 2024-09-17 | 13.52 | $13.97 | 447800 |
| 2024-09-16 | 13.48 | $14.00 | 577317 |
| 2024-09-13 | 13.42 | $13.80 | 533122 |
| 2024-09-12 | 13.38 | $13.00 | 346900 |
| 2024-09-11 | 13.42 | $12.67 | 418700 |
| 2024-09-10 | 13.50 | $13.05 | 224714 |
| 2024-09-09 | 13.55 | $13.11 | 243200 |
| 2024-09-06 | 13.59 | $13.19 | 388800 |
| 2024-09-05 | 13.64 | $13.23 | 557745 |
| 2024-09-04 | 13.68 | $13.68 | 349006 |
| 2024-09-03 | 13.68 | $13.57 | 374700 |
| 2024-08-30 | 13.69 | $13.92 | 413143 |
| 2024-08-29 | 13.66 | $14.08 | 548600 |
| 2024-08-28 | 13.62 | $14.01 | 395028 |
| 2024-08-27 | 13.58 | $14.17 | 234700 |
| 2024-08-26 | 13.52 | $14.36 | 271319 |
| 2024-08-23 | 13.43 | $14.01 | 303000 |
| 2024-08-22 | 13.37 | $13.17 | 370200 |
| 2024-08-21 | 13.39 | $13.14 | 327400 |
| 2024-08-20 | 13.42 | $12.77 | 387224 |
| 2024-08-19 | 13.48 | $13.24 | 338596 |
| 2024-08-16 | 13.51 | $12.98 | 268034 |
| 2024-08-15 | 13.56 | $12.89 | 342800 |
| 2024-08-14 | 13.64 | $12.57 | 335000 |
| 2024-08-13 | 13.75 | $12.80 | 350624 |
| 2024-08-12 | 13.85 | $12.53 | 498132 |
| 2024-08-09 | 13.99 | $13.42 | 516400 |
| 2024-08-08 | 14.05 | $13.37 | 702222 |
| 2024-08-07 | 14.12 | $13.01 | 500400 |
| 2024-08-06 | 14.23 | $13.06 | 337800 |
| 2024-08-05 | 14.36 | $12.57 | 477200 |
| 2024-08-02 | 14.54 | $13.54 | 324506 |
| 2024-08-01 | 14.65 | $14.63 | 278800 |
| 2024-07-31 | 14.65 | $15.38 | 201140 |
| 2024-07-30 | 14.58 | $15.57 | 169510 |
| 2024-07-29 | 14.47 | $15.60 | 227129 |
| 2024-07-26 | 14.35 | $15.38 | 204507 |
| 2024-07-25 | 14.24 | $15.11 | 307300 |
| 2024-07-24 | 14.15 | $14.67 | 344417 |
| 2024-07-23 | 14.10 | $15.15 | 265800 |
| 2024-07-22 | 13.99 | $14.91 | 339400 |
| 2024-07-19 | 13.89 | $13.90 | 468200 |
| 2024-07-18 | 13.89 | $14.59 | 557128 |
| 2024-07-17 | 13.82 | $15.57 | 356710 |
| 2024-07-16 | 13.63 | $15.53 | 229400 |
| 2024-07-15 | 13.43 | $15.20 | 322000 |
| 2024-07-12 | 13.25 | $14.95 | 308122 |
| 2024-07-11 | 13.07 | $14.49 | 419092 |
| 2024-07-10 | 12.92 | $14.03 | 370300 |
| 2024-07-09 | 12.80 | $13.38 | 359314 |
| 2024-07-08 | 12.74 | $13.32 | 348300 |
| 2024-07-05 | 12.68 | $13.38 | 456344 |
| 2024-07-03 | 12.60 | $13.35 | 168036 |
| 2024-07-02 | 12.52 | $13.34 | 239805 |
| 2024-07-01 | 12.44 | $13.38 | 360700 |
| 2024-06-28 | 12.34 | $13.33 | 1.7M |
| 2024-06-27 | 12.23 | $12.30 | 251315 |
| 2024-06-26 | 12.23 | $12.15 | 425546 |
| 2024-06-25 | 12.23 | $11.84 | 221100 |
| 2024-06-24 | 12.28 | $11.76 | 379813 |
| 2024-06-21 | 12.33 | $11.88 | 1.0M |
| 2024-06-20 | 12.38 | $11.77 | 374700 |
| 2024-06-18 | 12.44 | $11.30 | 313821 |
| 2024-06-17 | 12.56 | $11.71 | 388000 |
| 2024-06-14 | 12.65 | $11.42 | 498449 |
| 2024-06-13 | 12.78 | $11.70 | 464525 |
| 2024-06-12 | 12.90 | $12.21 | 310000 |
| 2024-06-11 | 12.97 | $12.04 | 290008 |
| 2024-06-10 | 13.07 | $12.21 | 240700 |
| 2024-06-07 | 13.16 | $12.47 | 240000 |
| 2024-06-06 | 13.23 | $12.68 | 264208 |
| 2024-06-05 | 13.29 | $12.56 | 292768 |
| 2024-06-04 | 13.36 | $13.23 | 291900 |
| 2024-06-03 | 13.38 | $13.66 | 350800 |
| 2024-05-31 | 13.35 | $14.20 | 852600 |
| 2024-05-30 | 13.26 | $12.67 | 221228 |
| 2024-05-29 | 13.32 | $12.17 | 238807 |
| 2024-05-28 | 13.44 | $12.36 | 295019 |
| 2024-05-24 | 13.55 | $12.32 | 353851 |
| 2024-05-23 | 13.68 | $12.55 | 638373 |
| 2024-05-22 | 13.80 | $13.44 | 296800 |
| 2024-05-21 | 13.84 | $13.54 | 259742 |
| 2024-05-20 | 13.87 | $13.71 | 516200 |
| 2024-05-17 | 13.89 | $14.55 | 293600 |
| 2024-05-16 | 13.82 | $14.63 | 372730 |
| 2024-05-15 | 13.73 | $14.41 | 493329 |
| 2024-05-14 | 13.66 | $15.55 | 626309 |
| 2024-05-13 | 13.46 | $15.04 | 636642 |
| 2024-05-10 | 13.29 | $15.00 | 624135 |
| 2024-05-09 | 13.11 | $16.26 | 1.9M |
| 2024-05-08 | 12.78 | $13.28 | 287000 |
| 2024-05-07 | 12.73 | $13.33 | 247300 |
| 2024-05-06 | 12.67 | $13.54 | 188043 |
| 2024-05-03 | 12.58 | $13.21 | 148500 |
| 2024-05-02 | 12.51 | $13.30 | 295700 |
| 2024-05-01 | 12.42 | $12.79 | 247500 |
| 2024-04-30 | 12.39 | $12.30 | 226539 |
| 2024-04-29 | 12.40 | $12.53 | 314410 |
| 2024-04-26 | 12.38 | $12.12 | 217900 |
| 2024-04-25 | 12.41 | $12.19 | 260734 |
| 2024-04-24 | 12.43 | $12.74 | 268734 |
| 2024-04-23 | 12.40 | $12.42 | 201947 |
| 2024-04-22 | 12.40 | $12.34 | 286600 |
| 2024-04-19 | 12.40 | $12.35 | 345434 |
| 2024-04-18 | 12.41 | $12.10 | 235274 |
| 2024-04-17 | 12.44 | $11.78 | 276702 |
| 2024-04-16 | 12.51 | $12.02 | 348500 |
| 2024-04-15 | 12.56 | $11.80 | 321028 |
| 2024-04-12 | 12.64 | $11.91 | 231226 |
| 2024-04-11 | 12.72 | $12.32 | 308417 |
| 2024-04-10 | 12.76 | $11.99 | 361700 |
| 2024-04-09 | 12.84 | $12.56 | 538635 |
| 2024-04-08 | 12.87 | $12.47 | 245707 |
| 2024-04-05 | 12.92 | $12.52 | 351507 |
| 2024-04-04 | 12.96 | $13.18 | 587110 |
| 2024-04-03 | 12.94 | $13.09 | 386631 |
| 2024-04-02 | 12.92 | $12.52 | 592700 |
| 2024-04-01 | 12.96 | $12.71 | 313500 |
| 2024-03-28 | 12.99 | $13.47 | 439300 |
| 2024-03-27 | 12.94 | $13.19 | 463245 |
| 2024-03-26 | 12.91 | $12.49 | 473800 |
| 2024-03-25 | 12.95 | $12.37 | 409600 |
| 2024-03-22 | 13.02 | $11.54 | 417745 |
| 2024-03-21 | 13.17 | $12.04 | 376100 |
| 2024-03-20 | 13.29 | $12.14 | 711100 |
| 2024-03-19 | 13.41 | $11.63 | 539552 |
| 2024-03-18 | 13.60 | $11.57 | 922057 |
| 2024-03-15 | 13.81 | $12.76 | 950808 |
| 2024-03-14 | 13.92 | $13.12 | 403900 |
| 2024-03-13 | 14.01 | $13.31 | 485342 |
| 2024-03-12 | 14.08 | $13.06 | 441600 |
| 2024-03-11 | 14.19 | $13.43 | 521200 |
| 2024-03-08 | 14.27 | $12.53 | 619104 |
| 2024-03-07 | 14.45 | $13.31 | 353427 |
| 2024-03-06 | 14.57 | $13.45 | 551849 |
| 2024-03-05 | 14.69 | $13.51 | 442010 |
| 2024-03-04 | 14.81 | $13.76 | 511510 |
| 2024-03-01 | 14.92 | $14.52 | 435302 |
| 2024-02-29 | 14.96 | $14.85 | 866078 |
| 2024-02-28 | 14.98 | $14.79 | 664800 |
| 2024-02-27 | 15.00 | $14.40 | 359435 |
| 2024-02-26 | 15.06 | $14.02 | 362304 |
| 2024-02-23 | 15.17 | $14.59 | 472908 |
| 2024-02-22 | 15.23 | $14.78 | 553500 |
| 2024-02-21 | 15.28 | $15.41 | 347138 |
| 2024-02-20 | 15.26 | $15.91 | 231415 |
| 2024-02-16 | 15.19 | $16.03 | 529937 |
| 2024-02-15 | 15.11 | $15.84 | 431906 |
| 2024-02-14 | 15.03 | $15.28 | 490205 |
| 2024-02-13 | 15.00 | $14.65 | 396509 |
| 2024-02-12 | 15.04 | $15.95 | 874026 |
| 2024-02-09 | 14.94 | $14.54 | 464200 |
| 2024-02-08 | 14.99 | $14.03 | 589221 |
| 2024-02-07 | 15.09 | $13.11 | 1.2M |
| 2024-02-06 | 15.29 | $14.86 | 206144 |
| 2024-02-05 | 15.34 | $14.89 | 309400 |
| 2024-02-02 | 15.39 | $15.67 | 253500 |
| 2024-02-01 | 15.36 | $15.86 | 259200 |
| 2024-01-31 | 15.30 | $15.70 | 313200 |
| 2024-01-30 | 15.26 | $16.25 | 279429 |
| 2024-01-29 | 15.16 | $16.45 | 332677 |
| 2024-01-26 | 15.02 | $16.87 | 397542 |
| 2024-01-25 | 14.83 | $17.53 | 553800 |
| 2024-01-24 | 14.54 | $15.81 | 287940 |
| 2024-01-23 | 14.41 | $16.08 | 346924 |
| 2024-01-22 | 14.23 | $16.15 | 410200 |
| 2024-01-19 | 14.03 | $15.39 | 569500 |
| 2024-01-18 | 13.89 | $14.94 | 692500 |
| 2024-01-17 | 13.78 | $16.05 | 1.5M |
| 2024-01-16 | 13.54 | $13.62 | 415041 |
| 2024-01-12 | 13.53 | $14.30 | 333400 |
| 2024-01-11 | 13.45 | $14.21 | 644600 |
| 2024-01-10 | 13.37 | $13.87 | 278300 |
| 2024-01-09 | 13.32 | $13.48 | 334900 |
| 2024-01-08 | 13.30 | $13.93 | 221102 |
| 2024-01-05 | 13.23 | $13.77 | 365123 |
| 2024-01-04 | 13.18 | $13.62 | 377336 |
| 2024-01-03 | 13.13 | $13.11 | 541218 |
| 2024-01-02 | 13.13 | $13.50 | 366600 |
| 2023-12-29 | 13.09 | $13.03 | 310430 |
| 2023-12-28 | 13.10 | $13.34 | 331900 |
| 2023-12-27 | 13.08 | $12.98 | 285044 |
| 2023-12-26 | 13.09 | $13.00 | 236700 |
| 2023-12-22 | 13.09 | $13.05 | 300838 |
| 2023-12-21 | 13.10 | $13.15 | 268800 |
| 2023-12-20 | 13.09 | $12.69 | 331254 |
| 2023-12-19 | 13.14 | $13.42 | 458800 |
| 2023-12-18 | 13.11 | $13.28 | 1.4M |
| 2023-12-15 | 13.09 | $13.01 | 649100 |
| 2023-12-14 | 13.10 | $13.51 | 714800 |
| 2023-12-13 | 13.05 | $12.93 | 639600 |
| 2023-12-12 | 13.07 | $12.30 | 361500 |
| 2023-12-11 | 13.15 | $13.02 | 299214 |
| 2023-12-08 | 13.16 | $13.35 | 308700 |
| 2023-12-07 | 13.14 | $12.81 | 276800 |
| 2023-12-06 | 13.17 | $12.82 | 488025 |
| 2023-12-05 | 13.21 | $13.08 | 310004 |
| 2023-12-04 | 13.23 | $13.49 | 250015 |
| 2023-12-01 | 13.20 | $13.58 | 387900 |
| 2023-11-30 | 13.16 | $12.61 | 587344 |
| 2023-11-29 | 13.22 | $13.24 | 293400 |
| 2023-11-28 | 13.21 | $13.17 | 727540 |
| 2023-11-27 | 13.22 | $13.49 | 365300 |
| 2023-11-24 | 13.19 | $13.88 | 137219 |
| 2023-11-22 | 13.12 | $13.89 | 327300 |
| 2023-11-21 | 13.03 | $13.94 | 554932 |
| 2023-11-20 | 12.94 | $14.44 | 289600 |
| 2023-11-17 | 12.78 | $14.44 | 610303 |
| 2023-11-16 | 12.61 | $13.27 | 260320 |
| 2023-11-15 | 12.54 | $13.97 | 333100 |
| 2023-11-14 | 12.39 | $13.41 | 365900 |
| 2023-11-13 | 12.28 | $13.01 | 399434 |
| 2023-11-10 | 12.20 | $13.59 | 362400 |
| 2023-11-09 | 12.06 | $13.41 | 296600 |
| 2023-11-08 | 11.91 | $13.51 | 532827 |
| 2023-11-07 | 11.75 | $13.76 | 624825 |
| 2023-11-06 | 11.53 | $14.43 | 597500 |
| 2023-11-03 | 11.23 | $14.87 | 1.3M |
| 2023-11-02 | 10.84 | $14.25 | 2.0M |
| 2023-11-01 | 10.49 | $10.61 | 704740 |
| 2023-10-31 | 10.47 | $10.87 | 412700 |
| 2023-10-30 | 10.43 | $10.67 | 464000 |
| 2023-10-27 | 10.41 | $10.05 | 297444 |
| 2023-10-26 | 10.44 | $10.02 | 393300 |
| 2023-10-25 | 10.49 | $10.05 | 349600 |
| 2023-10-24 | 10.53 | $10.34 | 323800 |
| 2023-10-23 | 10.55 | $10.08 | 341300 |
| 2023-10-20 | 10.60 | $10.32 | 372000 |
| 2023-10-19 | 10.63 | $10.48 | 306016 |
| 2023-10-18 | 10.65 | $10.60 | 295300 |
| 2023-10-17 | 10.66 | $10.79 | 355706 |
| 2023-10-16 | 10.64 | $10.69 | 701145 |
| 2023-10-13 | 10.64 | $9.73 | 553631 |
| 2023-10-12 | 10.73 | $10.15 | 1.1M |
| 2023-10-11 | 10.79 | $10.15 | 361012 |
| 2023-10-10 | 10.86 | $10.65 | 1.0M |
| 2023-10-09 | 10.88 | $10.00 | 466800 |
| 2023-10-06 | 10.98 | $9.86 | 638006 |
| 2023-10-05 | 11.10 | $9.84 | 987900 |
| 2023-10-04 | 11.23 | $10.12 | 587900 |
| 2023-10-03 | 11.34 | $9.94 | 770000 |
| 2023-10-02 | 11.49 | $10.63 | 540600 |
| 2023-09-29 | 11.58 | $11.22 | 671840 |
| 2023-09-28 | 11.62 | $11.26 | 519000 |
| 2023-09-27 | 11.66 | $10.72 | 562484 |
| 2023-09-26 | 11.76 | $10.58 | 476231 |
| 2023-09-25 | 11.88 | $11.00 | 1.0M |
| 2023-09-22 | 11.97 | $11.57 | 584400 |
| 2023-09-21 | 12.02 | $11.84 | 665806 |
| 2023-09-20 | 12.04 | $11.30 | 447055 |
| 2023-09-19 | 12.11 | $11.56 | 514900 |
| 2023-09-18 | 12.17 | $12.03 | 505239 |
| 2023-09-15 | 12.19 | $12.28 | 1.6M |
| 2023-09-14 | 12.18 | $13.62 | 1.4M |
| 2023-09-13 | 12.02 | $11.92 | 1.1M |
| 2023-09-12 | 12.04 | $11.81 | 944846 |
| 2023-09-11 | 12.06 | $11.06 | 1.2M |
| 2023-09-08 | 12.17 | $10.25 | 478671 |
| 2023-09-07 | 12.37 | $10.22 | 799544 |
| 2023-09-06 | 12.59 | $10.25 | 789300 |
| 2023-09-05 | 12.84 | $10.61 | 914600 |
| 2023-09-01 | 13.07 | $11.30 | 1.7M |
| 2023-08-31 | 13.26 | $12.62 | 515700 |
| 2023-08-30 | 13.33 | $12.99 | 392900 |
| 2023-08-29 | 13.36 | $12.93 | 501134 |
| 2023-08-28 | 13.41 | $12.73 | 366200 |
| 2023-08-25 | 13.48 | $12.36 | 634218 |
| 2023-08-24 | 13.60 | $13.00 | 518346 |
| 2023-08-23 | 13.66 | $12.65 | 1.2M |
| 2023-08-22 | 13.77 | $13.40 | 460823 |
| 2023-08-21 | 13.81 | $13.32 | 403600 |
| 2023-08-18 | 13.86 | $13.61 | 417900 |
| 2023-08-17 | 13.88 | $13.68 | 509345 |
| 2023-08-16 | 13.91 | $13.70 | 523200 |
| 2023-08-15 | 13.93 | $14.41 | 581512 |
| 2023-08-14 | 13.88 | $14.39 | 496300 |
| 2023-08-11 | 13.82 | $14.15 | 457019 |
| 2023-08-10 | 13.79 | $14.07 | 567429 |
| 2023-08-09 | 13.76 | $13.72 | 518403 |
| 2023-08-08 | 13.76 | $13.83 | 688400 |
| 2023-08-07 | 13.75 | $13.47 | 489200 |
| 2023-08-04 | 13.78 | $14.20 | 859131 |
| 2023-08-03 | 13.74 | $12.98 | 1.1M |
| 2023-08-02 | 13.82 | $13.49 | 726202 |
| 2023-08-01 | 13.86 | $13.65 | 508942 |
| 2023-07-31 | 13.88 | $13.91 | 421514 |
| 2023-07-28 | 13.87 | $13.51 | 382700 |
| 2023-07-27 | 13.91 | $13.30 | 421556 |
| 2023-07-26 | 13.98 | $14.00 | 528790 |
| 2023-07-25 | 13.97 | $13.83 | 772616 |
| 2023-07-24 | 13.99 | $13.91 | 384300 |
| 2023-07-21 | 14.00 | $13.77 | 483315 |
| 2023-07-20 | 14.02 | $13.91 | 681100 |
| 2023-07-19 | 14.03 | $14.43 | 452468 |
| 2023-07-18 | 13.99 | $14.65 | 534900 |
| 2023-07-17 | 13.92 | $13.95 | 481306 |
| 2023-07-14 | 13.92 | $13.79 | 384000 |
| 2023-07-13 | 13.93 | $14.05 | 426216 |
| 2023-07-12 | 13.92 | $13.55 | 414345 |
| 2023-07-11 | 13.96 | $13.62 | 394050 |
| 2023-07-10 | 14.00 | $13.78 | 363520 |
| 2023-07-07 | 14.02 | $13.81 | 409302 |
| 2023-07-06 | 14.04 | $13.43 | 588942 |
| 2023-07-05 | 14.11 | $13.49 | 673906 |
| 2023-07-03 | 14.17 | $13.81 | 352625 |
| 2023-06-30 | 14.21 | $13.82 | 647200 |
| 2023-06-29 | 14.25 | $14.05 | 403443 |
| 2023-06-28 | 14.27 | $13.97 | 701500 |
| 2023-06-27 | 14.30 | $13.97 | 615746 |
| 2023-06-26 | 14.34 | $13.27 | 859557 |
| 2023-06-23 | 14.45 | $12.45 | 2.1M |
| 2023-06-22 | 14.66 | $12.57 | 1.1M |
| 2023-06-21 | 14.88 | $12.85 | 1.1M |
| 2023-06-20 | 15.09 | $13.11 | 1.4M |
| 2023-06-16 | 15.30 | $13.95 | 1.4M |
| 2023-06-15 | 15.44 | $14.10 | 1.1M |
| 2023-06-14 | 15.58 | $14.46 | 928106 |
| 2023-06-13 | 15.70 | $15.13 | 837804 |
| 2023-06-12 | 15.76 | $15.25 | 729000 |
| 2023-06-09 | 15.82 | $15.35 | 922110 |
| 2023-06-08 | 15.87 | $16.14 | 1.6M |
| 2023-06-07 | 15.84 | $15.56 | 913400 |
| 2023-06-06 | 15.87 | $14.82 | 728247 |
| 2023-06-05 | 15.98 | $14.09 | 922841 |
| 2023-06-02 | 16.17 | $14.84 | 818400 |
| 2023-06-01 | 16.31 | $15.10 | 569913 |
| 2023-05-31 | 16.44 | $15.38 | 1.1M |
| 2023-05-30 | 16.55 | $15.72 | 471000 |
| 2023-05-26 | 16.64 | $15.80 | 715505 |
| 2023-05-25 | 16.73 | $15.17 | 570435 |
| 2023-05-24 | 16.89 | $15.93 | 553900 |
| 2023-05-23 | 17.00 | $16.52 | 467700 |
| 2023-05-22 | 17.05 | $16.44 | 517520 |
| 2023-05-19 | 17.11 | $16.71 | 955409 |
| 2023-05-18 | 17.15 | $17.40 | 687700 |
| 2023-05-17 | 17.13 | $17.24 | 839200 |
| 2023-05-16 | 17.11 | $16.07 | 687144 |
| 2023-05-15 | 17.22 | $16.44 | 674812 |
| 2023-05-12 | 17.31 | $15.84 | 622500 |
| 2023-05-11 | 17.46 | $15.41 | 889209 |
| 2023-05-10 | 17.68 | $15.83 | 771416 |
| 2023-05-09 | 17.87 | $15.98 | 865500 |
| 2023-05-08 | 18.07 | $16.31 | 772026 |
| 2023-05-05 | 18.25 | $16.75 | 1.1M |
| 2023-05-04 | 18.41 | $15.65 | 987903 |
| 2023-05-03 | 18.70 | $16.97 | 1.3M |
| 2023-05-02 | 18.89 | $18.65 | 1.0M |
| 2023-05-01 | 18.91 | $20.12 | 845934 |
| 2023-04-28 | 18.78 | $19.89 | 948600 |
| 2023-04-27 | 18.67 | $19.36 | 1.2M |
| 2023-04-26 | 18.59 | $18.42 | 974116 |
| 2023-04-25 | 18.61 | $18.74 | 1.0M |
| 2023-04-24 | 18.60 | $19.43 | 1.0M |
| 2023-04-21 | 18.51 | $19.42 | 1.3M |
| 2023-04-20 | 18.41 | $19.96 | 872800 |
| 2023-04-19 | 18.25 | $20.86 | 1.1M |
| 2023-04-18 | 17.98 | $20.51 | 1.0M |
| 2023-04-17 | 17.71 | $20.55 | 870115 |
| 2023-04-14 | 17.41 | $20.51 | 952400 |
| 2023-04-13 | 17.09 | $20.43 | 867300 |
| 2023-04-12 | 16.73 | $19.36 | 1.1M |
| 2023-04-11 | 16.46 | $19.19 | 1.6M |
| 2023-04-10 | 16.17 | $18.42 | 922540 |
| 2023-04-06 | 15.93 | $17.49 | 753637 |
| 2023-04-05 | 15.77 | $16.99 | 795900 |
| 2023-04-04 | 15.64 | $16.62 | 861800 |
| 2023-04-03 | 15.54 | $16.38 | 1.3M |
| 2023-03-31 | 15.45 | $17.16 | 903125 |
| 2023-03-30 | 15.27 | $16.38 | 760536 |
| 2023-03-29 | 15.15 | $15.83 | 713767 |
| 2023-03-28 | 15.08 | $15.48 | 692312 |
| 2023-03-27 | 15.04 | $15.33 | 885600 |
| 2023-03-24 | 15.01 | $14.63 | 755831 |
| 2023-03-23 | 15.05 | $14.28 | 996800 |
| 2023-03-22 | 15.13 | $13.62 | 805600 |
| 2023-03-21 | 15.28 | $14.17 | 872033 |
| 2023-03-20 | 15.40 | $13.26 | 1.1M |
| 2023-03-17 | 15.63 | $12.65 | 1.8M |
| 2023-03-16 | 15.94 | $14.19 | 889600 |
| 2023-03-15 | 16.13 | $13.81 | 1.7M |
| 2023-03-14 | 16.37 | $14.59 | 1.0M |
| 2023-03-13 | 16.56 | $14.35 | 973159 |
| 2023-03-10 | 16.79 | $14.64 | 744700 |
| 2023-03-09 | 17.01 | $15.16 | 895836 |
| 2023-03-08 | 17.21 | $15.43 | 681039 |
| 2023-03-07 | 17.40 | $15.54 | 725500 |
| 2023-03-06 | 17.59 | $15.59 | 891200 |
| 2023-03-03 | 17.80 | $15.68 | 768537 |
| 2023-03-02 | 18.03 | $15.31 | 666100 |
| 2023-03-01 | 18.31 | $15.97 | 743146 |
| 2023-02-28 | 18.56 | $16.27 | 1.1M |
| 2023-02-27 | 18.80 | $16.70 | 527115 |
| 2023-02-24 | 19.02 | $17.02 | 552100 |
| 2023-02-23 | 19.23 | $17.93 | 641800 |
| 2023-02-22 | 19.37 | $17.84 | 1.0M |
| 2023-02-21 | 19.53 | $18.97 | 664206 |
| 2023-02-17 | 19.59 | $19.40 | 593900 |
| 2023-02-16 | 19.61 | $19.46 | 590347 |
| 2023-02-15 | 19.62 | $20.13 | 1.2M |
| 2023-02-14 | 19.57 | $18.95 | 460237 |
| 2023-02-13 | 19.64 | $19.24 | 349704 |
| 2023-02-10 | 19.68 | $19.43 | 250533 |
| 2023-02-09 | 19.71 | $19.65 | 386600 |
| 2023-02-08 | 19.71 | $20.16 | 314300 |
| 2023-02-07 | 19.66 | $20.41 | 429046 |
| 2023-02-06 | 19.59 | $20.89 | 371706 |
| 2023-02-03 | 19.45 | $21.38 | 434605 |
| 2023-02-02 | 19.24 | $21.84 | 511620 |
| 2023-02-01 | 18.97 | $21.39 | 386000 |
| 2023-01-31 | 18.72 | $20.63 | 334600 |
| 2023-01-30 | 18.52 | $20.25 | 367600 |
| 2023-01-27 | 18.33 | $20.47 | 323845 |
| 2023-01-26 | 18.11 | $20.39 | 351341 |
| 2023-01-25 | 17.87 | $19.41 | 288730 |
| 2023-01-24 | 17.71 | $19.21 | 338734 |
| 2023-01-23 | 17.55 | $19.25 | 359537 |
| 2023-01-20 | 17.37 | $18.74 | 354818 |
| 2023-01-19 | 17.22 | $18.41 | 545100 |
| 2023-01-18 | 17.10 | $18.06 | 438713 |
| 2023-01-17 | 17.00 | $18.26 | 421109 |
| 2023-01-13 | 16.86 | $18.10 | 277300 |
| 2023-01-12 | 16.73 | $18.10 | 342223 |
| 2023-01-11 | 16.59 | $18.02 | 511200 |
| 2023-01-10 | 16.44 | $18.01 | 596034 |
| 2023-01-09 | 16.27 | $17.50 | 663402 |
| 2023-01-06 | 16.14 | $17.19 | 566025 |
| 2023-01-05 | 16.03 | $16.45 | 472309 |
| 2023-01-04 | 15.99 | $16.39 | 685400 |
| 2023-01-03 | 15.95 | $15.32 | 708200 |
| 2022-12-30 | 16.01 | $15.51 | 553100 |
| 2022-12-29 | 16.07 | $15.14 | 831400 |
| 2022-12-28 | 16.17 | $14.53 | 521503 |
| 2022-12-27 | 16.34 | $15.19 | 324147 |
| 2022-12-23 | 16.46 | $15.32 | 393003 |
| 2022-12-22 | 16.58 | $15.16 | 434490 |
| 2022-12-21 | 16.73 | $15.12 | 548743 |
| 2022-12-20 | 16.90 | $15.17 | 746048 |
| 2022-12-19 | 17.08 | $14.72 | 855668 |
| 2022-12-16 | 17.33 | $15.88 | 948900 |
| 2022-12-15 | 17.48 | $15.93 | 715415 |
| 2022-12-14 | 17.64 | $16.12 | 672745 |
| 2022-12-13 | 17.80 | $16.48 | 1.1M |
| 2022-12-12 | 17.94 | $17.48 | 418644 |
| 2022-12-09 | 17.99 | $17.25 | 572900 |
| 2022-12-08 | 18.07 | $16.50 | 1.1M |
| 2022-12-07 | 18.23 | $17.11 | 446805 |
| 2022-12-06 | 18.35 | $17.35 | 354010 |
| 2022-12-05 | 18.46 | $17.42 | 569900 |
| 2022-12-02 | 18.57 | $18.24 | 416200 |
| 2022-12-01 | 18.60 | $18.39 | 520500 |
| 2022-11-30 | 18.62 | $18.56 | 920443 |
| 2022-11-29 | 18.63 | $18.46 | 511449 |
| 2022-11-28 | 18.65 | $18.02 | 479617 |
| 2022-11-25 | 18.71 | $18.67 | 148522 |
| 2022-11-23 | 18.72 | $18.80 | 279700 |
| 2022-11-22 | 18.71 | $18.67 | 293700 |
| 2022-11-21 | 18.71 | $18.42 | 297500 |
| 2022-11-18 | 18.74 | $18.75 | 474600 |
| 2022-11-17 | 18.74 | $18.98 | 482800 |
| 2022-11-16 | 18.72 | $19.22 | 760929 |
| 2022-11-15 | 18.66 | $20.21 | 846000 |
| 2022-11-14 | 18.50 | $19.76 | 1.0M |
| 2022-11-11 | 18.37 | $19.33 | 479235 |
| 2022-11-10 | 18.27 | $18.53 | 657900 |
| 2022-11-09 | 18.24 | $17.48 | 501929 |
| 2022-11-08 | 18.32 | $17.96 | 920910 |
| 2022-11-07 | 18.36 | $17.62 | 763400 |
| 2022-11-04 | 18.43 | $16.71 | 1.7M |
| 2022-11-03 | 18.62 | $17.46 | 1.4M |
| 2022-11-02 | 18.74 | $17.94 | 735740 |
| 2022-11-01 | 18.82 | $18.47 | 635900 |
| 2022-10-31 | 18.86 | $17.81 | 820100 |
| 2022-10-28 | 18.97 | $18.09 | 559611 |
| 2022-10-27 | 19.06 | $17.86 | 524200 |
| 2022-10-26 | 19.19 | $18.44 | 600944 |
| 2022-10-25 | 19.27 | $19.41 | 384300 |
| 2022-10-24 | 19.25 | $19.15 | 367700 |
| 2022-10-21 | 19.26 | $19.00 | 461409 |
| 2022-10-20 | 19.29 | $19.19 | 422500 |
| 2022-10-19 | 19.30 | $19.09 | 580500 |
| 2022-10-18 | 19.32 | $19.69 | 453614 |
| 2022-10-17 | 19.29 | $19.05 | 435418 |
| 2022-10-14 | 19.31 | $18.55 | 308102 |
| 2022-10-13 | 19.39 | $18.52 | 518629 |
| 2022-10-12 | 19.48 | $17.88 | 691600 |
| 2022-10-11 | 19.65 | $18.10 | 531900 |
| 2022-10-10 | 19.81 | $18.85 | 590023 |
| 2022-10-07 | 19.92 | $18.57 | 709246 |
| 2022-10-06 | 20.06 | $19.05 | 671620 |
| 2022-10-05 | 20.16 | $19.19 | 977381 |
| 2022-10-04 | 20.27 | $18.72 | 1.2M |
| 2022-10-03 | 20.43 | $18.50 | 1.5M |
| 2022-09-30 | 20.63 | $18.09 | 790000 |
| 2022-09-29 | 20.90 | $17.85 | 1.0M |
| 2022-09-28 | 21.22 | $18.74 | 966600 |
| 2022-09-27 | 21.48 | $19.11 | 557928 |
| 2022-09-26 | 21.73 | $19.55 | 880100 |
| 2022-09-23 | 21.96 | $20.18 | 912100 |
| 2022-09-22 | 22.15 | $20.92 | 712400 |
| 2022-09-21 | 22.28 | $21.82 | 960013 |
| 2022-09-20 | 22.32 | $21.93 | 757517 |
| 2022-09-19 | 22.37 | $21.67 | 714905 |
| 2022-09-16 | 22.44 | $21.75 | 1.2M |
| 2022-09-15 | 22.51 | $21.60 | 1.5M |
| 2022-09-14 | 22.61 | $21.38 | 800900 |
| 2022-09-13 | 22.74 | $21.64 | 584700 |
| 2022-09-12 | 22.85 | $22.74 | 471448 |
| 2022-09-09 | 22.86 | $22.31 | 434417 |
| 2022-09-08 | 22.92 | $21.60 | 419000 |
| 2022-09-07 | 23.06 | $21.87 | 307025 |
| 2022-09-06 | 23.19 | $21.87 | 406705 |
| 2022-09-02 | 23.33 | $22.56 | 433505 |
| 2022-09-01 | 23.41 | $22.88 | 515626 |
| 2022-08-31 | 23.46 | $22.09 | 597706 |
| 2022-08-30 | 23.61 | $22.60 | 490000 |
| 2022-08-29 | 23.71 | $23.02 | 424400 |
| 2022-08-26 | 23.78 | $23.25 | 275200 |
| 2022-08-25 | 23.84 | $23.69 | 379600 |
| 2022-08-24 | 23.86 | $23.59 | 308100 |
| 2022-08-23 | 23.88 | $23.51 | 313300 |
| 2022-08-22 | 23.92 | $23.91 | 437700 |
| 2022-08-19 | 23.93 | $24.76 | 462314 |
| 2022-08-18 | 23.84 | $25.36 | 482300 |
| 2022-08-17 | 23.68 | $25.32 | 669028 |
| 2022-08-16 | 23.50 | $25.72 | 562721 |
| 2022-08-15 | 23.27 | $25.40 | 446341 |
| 2022-08-12 | 23.05 | $25.32 | 403900 |
| 2022-08-11 | 22.81 | $25.13 | 585900 |
| 2022-08-10 | 22.56 | $24.08 | 742300 |
| 2022-08-09 | 22.40 | $23.11 | 336639 |
| 2022-08-08 | 22.33 | $23.25 | 909600 |
| 2022-08-05 | 22.23 | $22.98 | 666800 |
| 2022-08-04 | 22.16 | $23.23 | 1.2M |
| 2022-08-03 | 22.04 | $23.30 | 1.2M |
| 2022-08-02 | 21.91 | $21.99 | 516107 |
| 2022-08-01 | 21.90 | $21.99 | 558816 |
| 2022-07-29 | 21.89 | $21.84 | 944571 |
| 2022-07-28 | 21.90 | $22.94 | 511637 |
| 2022-07-27 | 21.79 | $22.43 | 334508 |
| 2022-07-26 | 21.72 | $22.33 | 473300 |
| 2022-07-25 | 21.66 | $22.57 | 506400 |
| 2022-07-22 | 21.56 | $22.66 | 365900 |
| 2022-07-21 | 21.44 | $22.96 | 569900 |
| 2022-07-20 | 21.28 | $22.58 | 1.8M |
| 2022-07-19 | 21.15 | $22.11 | 1.8M |
| 2022-07-18 | 21.05 | $21.44 | 844903 |
| 2022-07-15 | 21.00 | $21.12 | 1.2M |
| 2022-07-14 | 20.99 | $20.65 | 543028 |
| 2022-07-13 | 21.03 | $20.94 | 698039 |
| 2022-07-12 | 21.04 | $21.68 | 571000 |
| 2022-07-11 | 20.97 | $20.79 | 984815 |
| 2022-07-08 | 20.99 | $21.04 | 851646 |
| 2022-07-07 | 20.98 | $20.75 | 1.3M |
| 2022-07-06 | 21.01 | $20.23 | 594149 |
| 2022-07-05 | 21.09 | $20.83 | 681309 |
| 2022-07-01 | 21.12 | $20.67 | 458332 |
| 2022-06-30 | 21.16 | $20.40 | 617004 |
| 2022-06-29 | 21.24 | $20.05 | 608625 |
| 2022-06-28 | 21.37 | $21.06 | 838200 |
| 2022-06-27 | 21.40 | $21.24 | 510600 |
| 2022-06-24 | 21.42 | $20.99 | 2.2M |
| 2022-06-23 | 21.46 | $19.90 | 658427 |
| 2022-06-22 | 21.63 | $19.54 | 801322 |
| 2022-06-21 | 21.85 | $19.64 | 834205 |
| 2022-06-17 | 22.08 | $19.23 | 1.1M |
| 2022-06-16 | 22.38 | $19.36 | 958129 |
| 2022-06-15 | 22.70 | $20.95 | 914608 |
| 2022-06-14 | 22.88 | $20.45 | 723700 |
| 2022-06-13 | 23.14 | $19.64 | 822342 |
| 2022-06-10 | 23.51 | $21.70 | 627048 |
| 2022-06-09 | 23.70 | $22.50 | 481543 |
| 2022-06-08 | 23.82 | $22.85 | 584019 |
| 2022-06-07 | 23.93 | $23.56 | 483610 |
| 2022-06-06 | 23.97 | $23.33 | 623700 |
| 2022-06-03 | 24.03 | $23.20 | 547530 |
| 2022-06-02 | 24.12 | $24.20 | 476803 |
| 2022-06-01 | 24.11 | $23.91 | 625209 |
| 2022-05-31 | 24.13 | $24.23 | 625103 |
| 2022-05-27 | 24.12 | $24.33 | 511500 |
| 2022-05-26 | 24.10 | $23.90 | 824224 |
| 2022-05-25 | 24.12 | $23.27 | 997500 |
| 2022-05-24 | 24.21 | $21.86 | 1.1M |
| 2022-05-23 | 24.46 | $25.02 | 632300 |
| 2022-05-20 | 24.40 | $25.20 | 768000 |
| 2022-05-19 | 24.32 | $25.79 | 954600 |
| 2022-05-18 | 24.16 | $25.37 | 860342 |
| 2022-05-17 | 24.04 | $25.57 | 1.2M |
| 2022-05-16 | 23.87 | $24.61 | 743610 |
| 2022-05-13 | 23.80 | $24.85 | 985236 |
| 2022-05-12 | 23.69 | $24.03 | 881400 |
| 2022-05-11 | 23.65 | $22.60 | 941300 |
| 2022-05-10 | 23.76 | $22.67 | 1.1M |
| 2022-05-09 | 23.87 | $22.73 | 1.1M |
| 2022-05-06 | 23.99 | $23.98 | 1.3M |
| 2022-05-05 | 24.00 | $23.68 | 1.4M |
| 2022-05-04 | 24.03 | $24.15 | 889835 |
| 2022-05-03 | 24.02 | $23.36 | 735500 |
| 2022-05-02 | 24.09 | $23.73 | 884700 |
| 2022-04-29 | 24.12 | $22.24 | 646700 |
| 2022-04-28 | 24.32 | $22.93 | 507800 |
| 2022-04-27 | 24.47 | $22.71 | 768404 |
| 2022-04-26 | 24.65 | $23.11 | 806705 |
| 2022-04-25 | 24.82 | $23.10 | 886903 |
| 2022-04-22 | 25.00 | $23.33 | 792500 |
| 2022-04-21 | 25.17 | $23.19 | 515412 |
| 2022-04-20 | 25.38 | $23.79 | 563300 |
| 2022-04-19 | 25.55 | $24.31 | 704200 |
| 2022-04-18 | 25.68 | $23.63 | 986600 |
| 2022-04-14 | 25.89 | $22.87 | 747412 |
| 2022-04-13 | 26.21 | $23.89 | 571237 |
| 2022-04-12 | 26.46 | $24.21 | 804030 |
| 2022-04-11 | 26.69 | $24.49 | 722400 |
| 2022-04-08 | 26.93 | $24.31 | 981700 |
| 2022-04-07 | 27.20 | $24.96 | 791500 |
| 2022-04-06 | 27.44 | $26.42 | 420700 |
| 2022-04-05 | 27.54 | $27.26 | 390800 |
| 2022-04-04 | 27.57 | $28.03 | 411600 |
| 2022-04-01 | 27.53 | $27.34 | 1.0M |
| 2022-03-31 | 27.54 | $28.02 | 531500 |
| 2022-03-30 | 27.49 | $27.30 | 320000 |
| 2022-03-29 | 27.52 | $27.87 | 410416 |
| 2022-03-28 | 27.48 | $27.48 | 421400 |
| 2022-03-25 | 27.48 | $28.00 | 415726 |
| 2022-03-24 | 27.42 | $27.83 | 363200 |
| 2022-03-23 | 27.38 | $27.29 | 643300 |
| 2022-03-22 | 27.39 | $27.88 | 525300 |
| 2022-03-21 | 27.34 | $27.63 | 506143 |
| 2022-03-18 | 27.31 | $27.60 | 795100 |
| 2022-03-17 | 27.28 | $27.42 | 724924 |
| 2022-03-16 | 27.26 | $27.50 | 774300 |
| 2022-03-15 | 27.24 | $25.84 | 567300 |
| 2022-03-14 | 27.38 | $24.85 | 976710 |
| 2022-03-11 | 27.65 | $25.11 | 1.2M |
| 2022-03-10 | 27.92 | $26.04 | 1.4M |
| 2022-03-09 | 28.11 | $28.02 | 1.1M |
| 2022-03-08 | 28.12 | $27.63 | 2.0M |
| 2022-03-07 | 28.18 | $27.20 | 675900 |
| 2022-03-04 | 28.28 | $28.30 | 595200 |
| 2022-03-03 | 28.28 | $29.34 | 886400 |
| 2022-03-02 | 28.17 | $29.87 | 1.5M |
| 2022-03-01 | 27.99 | $29.97 | 1.6M |
| 2022-02-28 | 27.78 | $30.00 | 1.7M |
| 2022-02-25 | 27.54 | $27.39 | 1.7M |
| 2022-02-24 | 27.56 | $26.33 | 1.7M |
| 2022-02-23 | 27.69 | $25.78 | 1.3M |
| 2022-02-22 | 27.89 | $26.88 | 592600 |
| 2022-02-18 | 28.00 | $27.73 | 639046 |
| 2022-02-17 | 28.02 | $28.00 | 471032 |
| 2022-02-16 | 28.03 | $28.24 | 459914 |
| 2022-02-15 | 28.00 | $29.41 | 503800 |
| 2022-02-14 | 27.86 | $28.54 | 611700 |
| 2022-02-11 | 27.78 | $29.26 | 589537 |
| 2022-02-10 | 27.63 | $29.00 | 1.5M |
| 2022-02-09 | 27.48 | $28.93 | 672100 |
| 2022-02-08 | 27.33 | $27.46 | 499338 |
| 2022-02-07 | 27.32 | $26.58 | 461222 |
| 2022-02-04 | 27.40 | $26.52 | 619800 |
| 2022-02-03 | 27.49 | $27.05 | 648517 |
| 2022-02-02 | 27.54 | $27.61 | 624220 |
| 2022-02-01 | 27.53 | $27.53 | 556100 |
| 2022-01-31 | 27.53 | $27.48 | 1.1M |
| 2022-01-28 | 27.53 | $27.24 | 669900 |
| 2022-01-27 | 27.56 | $26.30 | 483900 |
| 2022-01-26 | 27.70 | $26.83 | 891300 |
| 2022-01-25 | 27.79 | $27.42 | 625721 |
| 2022-01-24 | 27.83 | $27.48 | 1.2M |
| 2022-01-21 | 27.86 | $26.91 | 873324 |
| 2022-01-20 | 27.96 | $27.61 | 638307 |
| 2022-01-19 | 28.00 | $29.30 | 651215 |
| 2022-01-18 | 27.86 | $29.72 | 1.0M |
| 2022-01-14 | 27.67 | $30.25 | 645325 |
| 2022-01-13 | 27.39 | $30.11 | 1.2M |
| 2022-01-12 | 27.11 | $29.21 | 696700 |
| 2022-01-11 | 26.89 | $28.78 | 612100 |
| 2022-01-10 | 26.69 | $29.20 | 1.7M |
| 2022-01-07 | 26.42 | $28.85 | 1.5M |
| 2022-01-06 | 26.17 | $26.82 | 569200 |
| 2022-01-05 | 26.10 | $25.98 | 598631 |
| 2022-01-04 | 26.11 | $26.80 | 620900 |
| 2022-01-03 | 26.04 | $26.92 | 642200 |
| 2021-12-31 | 25.95 | $26.43 | 816224 |
| 2021-12-30 | 25.90 | $26.46 | 1.3M |
| 2021-12-29 | 25.84 | $25.25 | 2.2M |
| 2021-12-28 | 25.90 | $25.97 | 2.4M |
| 2021-12-27 | 25.89 | $25.45 | 4.3M |
| 2021-12-23 | 25.94 | $26.59 | 828100 |
| 2021-12-22 | 25.87 | $26.77 | 524200 |
| 2021-12-21 | 25.78 | $27.01 | 518000 |
| 2021-12-20 | 25.65 | $26.40 | 810900 |
| 2021-12-17 | 25.57 | $26.49 | 751889 |
| 2021-12-16 | 25.47 | $26.42 | 669929 |
| 2021-12-15 | 25.37 | $25.74 | 943900 |
| 2021-12-14 | 25.33 | $25.87 | 762805 |
| 2021-12-13 | 25.27 | $25.92 | 720823 |
| 2021-12-10 | 25.20 | $25.43 | 662700 |
| 2021-12-09 | 25.18 | $25.34 | 575300 |
| 2021-12-08 | 25.16 | $25.45 | 534046 |
| 2021-12-07 | 25.13 | $25.06 | 558541 |
| 2021-12-06 | 25.14 | $25.26 | 560900 |
| 2021-12-03 | 25.13 | $25.15 | 1.1M |
| 2021-12-02 | 25.13 | $24.91 | 1.3M |
| 2021-12-01 | 25.15 | $22.79 | 989800 |
| 2021-11-30 | 25.40 | $23.33 | 1.8M |
| 2021-11-29 | 25.61 | $23.39 | 661631 |
| 2021-11-26 | 25.85 | $23.74 | 1.5M |
| 2021-11-24 | 26.07 | $24.64 | 5.0M |
| 2021-11-23 | 26.22 | $24.66 | 511541 |
| 2021-11-22 | 26.38 | $24.42 | 726000 |
| 2021-11-19 | 26.59 | $24.31 | 1.1M |
| 2021-11-18 | 26.83 | $25.00 | 627724 |
| 2021-11-17 | 27.02 | $26.13 | 441946 |
| 2021-11-16 | 27.12 | $26.43 | 522100 |
| 2021-11-15 | 27.19 | $26.87 | 359700 |
| 2021-11-12 | 27.22 | $26.19 | 497333 |
| 2021-11-11 | 27.33 | $26.46 | 387503 |
| 2021-11-10 | 27.43 | $26.42 | 439500 |
| 2021-11-09 | 27.53 | $26.42 | 579847 |
| 2021-11-08 | 27.65 | $26.50 | 473404 |
| 2021-11-05 | 27.77 | $27.40 | 334637 |
| 2021-11-04 | 27.81 | $26.80 | 428948 |
| 2021-11-03 | 27.91 | $27.22 | 475600 |
| 2021-11-02 | 27.99 | $27.90 | 596400 |
| 2021-11-01 | 28.00 | $26.59 | 455649 |
| 2021-10-29 | 28.14 | $26.13 | 383800 |
| 2021-10-28 | 28.36 | $26.63 | 477311 |
| 2021-10-27 | 28.54 | $26.68 | 439400 |
| 2021-10-26 | 28.73 | $27.84 | 387900 |
| 2021-10-25 | 28.83 | $27.85 | 417943 |
| 2021-10-22 | 28.93 | $28.47 | 363100 |
| 2021-10-21 | 28.98 | $28.35 | 434118 |
| 2021-10-20 | 29.05 | $28.84 | 542502 |
| 2021-10-19 | 29.07 | $27.92 | 881800 |
| 2021-10-18 | 29.19 | $26.39 | 683716 |
| 2021-10-15 | 29.48 | $27.19 | 676544 |
| 2021-10-14 | 29.72 | $27.89 | 475819 |
| 2021-10-13 | 29.92 | $27.60 | 488400 |
| 2021-10-12 | 30.16 | $28.50 | 405005 |
| 2021-10-11 | 30.34 | $29.11 | 234440 |
| 2021-10-08 | 30.46 | $29.20 | 245334 |
| 2021-10-07 | 30.60 | $30.75 | 328300 |
| 2021-10-06 | 30.58 | $30.99 | 244900 |
| 2021-10-05 | 30.54 | $31.23 | 253506 |
| 2021-10-04 | 30.47 | $31.78 | 266800 |
| 2021-10-01 | 30.33 | $32.39 | 445927 |
| 2021-09-30 | 30.11 | $31.68 | 286800 |
| 2021-09-29 | 29.95 | $32.30 | 220700 |
| 2021-09-28 | 29.70 | $32.22 | 420112 |
| 2021-09-27 | 29.43 | $32.85 | 517500 |
| 2021-09-24 | 29.07 | $32.36 | 839600 |
| 2021-09-23 | 28.73 | $29.41 | 363119 |
| 2021-09-22 | 28.65 | $28.89 | 383100 |
| 2021-09-21 | 28.63 | $28.56 | 416317 |
| 2021-09-20 | 28.64 | $28.45 | 485700 |
| 2021-09-17 | 28.66 | $29.29 | 897602 |
| 2021-09-16 | 28.59 | $28.74 | 320600 |
| 2021-09-15 | 28.57 | $28.12 | 271021 |
| 2021-09-14 | 28.62 | $27.38 | 244828 |
| 2021-09-13 | 28.75 | $27.59 | 264700 |
| 2021-09-10 | 28.87 | $26.91 | 287000 |
| 2021-09-09 | 29.08 | $27.17 | 314300 |
| 2021-09-08 | 29.28 | $27.67 | 252300 |
| 2021-09-07 | 29.45 | $28.31 | 297200 |
| 2021-09-03 | 29.57 | $28.65 | 299300 |
| 2021-09-02 | 29.67 | $29.41 | 246331 |
| 2021-09-01 | 29.70 | $29.60 | 254514 |
| 2021-08-31 | 29.71 | $30.01 | 501800 |
| 2021-08-30 | 29.67 | $30.12 | 261800 |
| 2021-08-27 | 29.63 | $29.97 | 582900 |
| 2021-08-26 | 29.59 | $30.31 | 402902 |
| 2021-08-25 | 29.51 | $30.30 | 261900 |
| 2021-08-24 | 29.43 | $29.95 | 193908 |
| 2021-08-23 | 29.38 | $29.22 | 268508 |
| 2021-08-20 | 29.39 | $28.53 | 329900 |
| 2021-08-19 | 29.49 | $28.07 | 571843 |
| 2021-08-18 | 29.63 | $29.04 | 309500 |
| 2021-08-17 | 29.70 | $29.69 | 284300 |
| 2021-08-16 | 29.70 | $29.23 | 480600 |
| 2021-08-13 | 29.75 | $30.15 | 160029 |
| 2021-08-12 | 29.70 | $30.56 | 271229 |
| 2021-08-11 | 29.61 | $30.64 | 325612 |
| 2021-08-10 | 29.51 | $29.63 | 379500 |
| 2021-08-09 | 29.49 | $30.08 | 646700 |
| 2021-08-06 | 29.43 | $31.00 | 340640 |
| 2021-08-05 | 29.27 | $30.34 | 550504 |
| 2021-08-04 | 29.15 | $29.43 | 614300 |
| 2021-08-03 | 29.12 | $28.27 | 555500 |
| 2021-08-02 | 29.21 | $28.30 | 420300 |
| 2021-07-30 | 29.31 | $28.29 | 356546 |
| 2021-07-29 | 29.42 | $28.91 | 225033 |
| 2021-07-28 | 29.47 | $28.96 | 306303 |
| 2021-07-27 | 29.53 | $28.50 | 300103 |
| 2021-07-26 | 29.63 | $28.90 | 289000 |
| 2021-07-23 | 29.71 | $28.53 | 358700 |
| 2021-07-22 | 29.83 | $28.46 | 470500 |
| 2021-07-21 | 29.98 | $28.94 | 430200 |
| 2021-07-20 | 30.09 | $27.78 | 868700 |
| 2021-07-19 | 30.33 | $26.67 | 625200 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
14.35
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.24
Average
17.54
Maximum
30.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.35 | $14.34 | 317128 |
| 2026-07-15 | 14.34 | $14.36 | 675100 |
| 2026-07-14 | 14.31 | $13.81 | 417000 |
| 2026-07-13 | 14.35 | $14.25 | 510309 |
| 2026-07-10 | 14.34 | $14.24 | 622800 |
| 2026-07-09 | 14.33 | $14.54 | 731100 |
| 2026-07-08 | 14.29 | $14.34 | 614309 |
| 2026-07-07 | 14.27 | $14.78 | 484442 |
| 2026-07-06 | 14.20 | $15.14 | 842500 |
| 2026-07-02 | 14.09 | $15.42 | 607505 |
| 2026-07-01 | 13.95 | $15.09 | 631000 |
| 2026-06-30 | 13.83 | $14.25 | 493700 |
| 2026-06-29 | 13.79 | $13.97 | 735863 |
| 2026-06-26 | 13.78 | $13.80 | 1.7M |
| 2026-06-25 | 13.79 | $12.94 | 629837 |
| 2026-06-24 | 13.88 | $14.03 | 491900 |
| 2026-06-23 | 13.87 | $13.97 | 339320 |
| 2026-06-22 | 13.86 | $13.61 | 348700 |
| 2026-06-18 | 13.89 | $13.67 | 811222 |
| 2026-06-17 | 13.91 | $13.66 | 469700 |
| 2026-06-16 | 13.93 | $13.76 | 531300 |
| 2026-06-15 | 13.95 | $13.43 | 857000 |
| 2026-06-12 | 14.00 | $14.05 | 277900 |
| 2026-06-11 | 13.99 | $14.45 | 368900 |
| 2026-06-10 | 13.94 | $14.20 | 515207 |
| 2026-06-09 | 13.91 | $14.08 | 443619 |
| 2026-06-08 | 13.89 | $13.92 | 364701 |
| 2026-06-05 | 13.90 | $13.85 | 348500 |
| 2026-06-04 | 13.91 | $13.87 | 386118 |
| 2026-06-03 | 13.92 | $13.53 | 483400 |
| 2026-06-02 | 13.97 | $13.99 | 301400 |
| 2026-06-01 | 13.98 | $14.14 | 355800 |
| 2026-05-29 | 13.98 | $13.83 | 470200 |
| 2026-05-28 | 14.02 | $14.30 | 288747 |
| 2026-05-27 | 14.02 | $14.13 | 399300 |
| 2026-05-26 | 14.04 | $13.72 | 443432 |
| 2026-05-22 | 14.12 | $13.86 | 449936 |
| 2026-05-21 | 14.18 | $13.62 | 434302 |
| 2026-05-20 | 14.28 | $13.49 | 388000 |
| 2026-05-19 | 14.41 | $13.55 | 649800 |
| 2026-05-18 | 14.55 | $14.27 | 366500 |
| 2026-05-15 | 14.62 | $14.01 | 377800 |
| 2026-05-14 | 14.74 | $14.13 | 423414 |
| 2026-05-13 | 14.86 | $14.04 | 359400 |
| 2026-05-12 | 14.99 | $13.94 | 483837 |
| 2026-05-11 | 15.15 | $14.27 | 494000 |
| 2026-05-08 | 15.27 | $14.28 | 324900 |
| 2026-05-07 | 15.39 | $14.18 | 521900 |
| 2026-05-06 | 15.52 | $14.83 | 339000 |
| 2026-05-05 | 15.59 | $14.78 | 413616 |
| 2026-05-04 | 15.65 | $14.75 | 675800 |
| 2026-05-01 | 15.71 | $15.17 | 672600 |
| 2026-04-30 | 15.71 | $15.55 | 496986 |
| 2026-04-29 | 15.67 | $15.25 | 290200 |
| 2026-04-28 | 15.65 | $15.71 | 231700 |
| 2026-04-27 | 15.57 | $15.74 | 589132 |
| 2026-04-24 | 15.48 | $15.74 | 392924 |
| 2026-04-23 | 15.37 | $15.76 | 375600 |
| 2026-04-22 | 15.25 | $16.59 | 577339 |
| 2026-04-21 | 15.03 | $16.46 | 487500 |
| 2026-04-20 | 14.81 | $16.88 | 539539 |
| 2026-04-17 | 14.54 | $16.79 | 698300 |
| 2026-04-16 | 14.26 | $16.44 | 628531 |
| 2026-04-15 | 13.99 | $16.24 | 621287 |
| 2026-04-14 | 13.73 | $15.56 | 452048 |
| 2026-04-13 | 13.54 | $14.51 | 289400 |
| 2026-04-10 | 13.43 | $14.37 | 434913 |
| 2026-04-09 | 13.34 | $13.82 | 359821 |
| 2026-04-08 | 13.31 | $13.69 | 358626 |
| 2026-04-07 | 13.29 | $13.52 | 359300 |
| 2026-04-06 | 13.29 | $13.28 | 299200 |
| 2026-04-02 | 13.32 | $13.01 | 410600 |
| 2026-04-01 | 13.39 | $13.06 | 582500 |
| 2026-03-31 | 13.47 | $12.94 | 617900 |
| 2026-03-30 | 13.57 | $13.18 | 407502 |
| 2026-03-27 | 13.66 | $13.14 | 445613 |
| 2026-03-26 | 13.77 | $13.16 | 302502 |
| 2026-03-25 | 13.89 | $13.24 | 311300 |
| 2026-03-24 | 14.01 | $13.26 | 362031 |
| 2026-03-23 | 14.13 | $13.39 | 432128 |
| 2026-03-20 | 14.24 | $13.24 | 1.5M |
| 2026-03-19 | 14.37 | $13.25 | 434303 |
| 2026-03-18 | 14.51 | $13.21 | 505014 |
| 2026-03-17 | 14.66 | $14.07 | 249100 |
| 2026-03-16 | 14.73 | $14.06 | 293329 |
| 2026-03-13 | 14.81 | $14.09 | 457079 |
| 2026-03-12 | 14.89 | $13.85 | 687800 |
| 2026-03-11 | 14.99 | $13.98 | 627851 |
| 2026-03-10 | 15.09 | $14.30 | 474000 |
| 2026-03-09 | 15.16 | $14.84 | 832900 |
| 2026-03-06 | 15.17 | $15.60 | 492024 |
| 2026-03-05 | 15.11 | $15.51 | 427910 |
| 2026-03-04 | 15.04 | $15.31 | 490743 |
| 2026-03-03 | 14.98 | $15.29 | 507600 |
| 2026-03-02 | 14.92 | $15.82 | 695800 |
| 2026-02-27 | 14.81 | $16.34 | 762578 |
| 2026-02-26 | 14.63 | $16.29 | 1.4M |
| 2026-02-25 | 14.45 | $13.86 | 570913 |
| 2026-02-24 | 14.51 | $14.06 | 236206 |
| 2026-02-23 | 14.55 | $14.12 | 275700 |
| 2026-02-20 | 14.59 | $14.60 | 241500 |
| 2026-02-19 | 14.59 | $14.55 | 307530 |
| 2026-02-18 | 14.60 | $15.04 | 316743 |
| 2026-02-17 | 14.56 | $14.95 | 296300 |
| 2026-02-13 | 14.53 | $14.96 | 318300 |
| 2026-02-12 | 14.50 | $14.61 | 409030 |
| 2026-02-11 | 14.51 | $15.08 | 355540 |
| 2026-02-10 | 14.47 | $15.24 | 322700 |
| 2026-02-09 | 14.42 | $14.62 | 626300 |
| 2026-02-06 | 14.42 | $13.69 | 268039 |
| 2026-02-05 | 14.52 | $13.70 | 449904 |
| 2026-02-04 | 14.63 | $13.75 | 475000 |
| 2026-02-03 | 14.74 | $13.69 | 350257 |
| 2026-02-02 | 14.86 | $14.48 | 303005 |
| 2026-01-30 | 14.90 | $14.51 | 301000 |
| 2026-01-29 | 14.95 | $14.29 | 308715 |
| 2026-01-28 | 15.03 | $14.22 | 334500 |
| 2026-01-27 | 15.11 | $14.80 | 323840 |
| 2026-01-26 | 15.15 | $15.24 | 281604 |
| 2026-01-23 | 15.14 | $15.05 | 603900 |
| 2026-01-22 | 15.15 | $15.44 | 287600 |
| 2026-01-21 | 15.12 | $15.25 | 306300 |
| 2026-01-20 | 15.11 | $15.21 | 348846 |
| 2026-01-16 | 15.11 | $15.25 | 282944 |
| 2026-01-15 | 15.11 | $15.10 | 258734 |
| 2026-01-14 | 15.13 | $15.04 | 248227 |
| 2026-01-13 | 15.16 | $15.00 | 320528 |
| 2026-01-12 | 15.20 | $15.05 | 281900 |
| 2026-01-09 | 15.25 | $14.88 | 421200 |
| 2026-01-08 | 15.32 | $15.14 | 310042 |
| 2026-01-07 | 15.36 | $14.63 | 475033 |
| 2026-01-06 | 15.46 | $15.09 | 358800 |
| 2026-01-05 | 15.50 | $15.25 | 269900 |
| 2026-01-02 | 15.53 | $15.22 | 317400 |
| 2025-12-31 | 15.56 | $15.30 | 356000 |
| 2025-12-30 | 15.58 | $15.41 | 331700 |
| 2025-12-29 | 15.60 | $15.18 | 260545 |
| 2025-12-26 | 15.63 | $15.26 | 216200 |
| 2025-12-24 | 15.66 | $15.21 | 149700 |
| 2025-12-23 | 15.70 | $15.34 | 316200 |
| 2025-12-22 | 15.73 | $15.01 | 527528 |
| 2025-12-19 | 15.79 | $15.91 | 1.2M |
| 2025-12-18 | 15.76 | $16.07 | 322328 |
| 2025-12-17 | 15.72 | $15.78 | 324342 |
| 2025-12-16 | 15.71 | $16.31 | 438937 |
| 2025-12-15 | 15.65 | $16.15 | 399200 |
| 2025-12-12 | 15.61 | $16.45 | 396700 |
| 2025-12-11 | 15.53 | $17.00 | 652826 |
| 2025-12-10 | 15.41 | $16.53 | 620438 |
| 2025-12-09 | 15.32 | $15.12 | 326444 |
| 2025-12-08 | 15.38 | $14.66 | 300700 |
| 2025-12-05 | 15.49 | $14.33 | 406000 |
| 2025-12-04 | 15.64 | $14.65 | 370305 |
| 2025-12-03 | 15.76 | $15.16 | 324941 |
| 2025-12-02 | 15.81 | $15.00 | 340921 |
| 2025-12-01 | 15.88 | $15.29 | 317125 |
| 2025-11-28 | 15.91 | $15.76 | 199000 |
| 2025-11-26 | 15.89 | $15.80 | 581100 |
| 2025-11-25 | 15.85 | $15.70 | 422131 |
| 2025-11-24 | 15.80 | $15.87 | 901500 |
| 2025-11-21 | 15.73 | $15.65 | 351500 |
| 2025-11-20 | 15.67 | $15.50 | 345600 |
| 2025-11-19 | 15.62 | $15.77 | 493400 |
| 2025-11-18 | 15.52 | $16.61 | 397400 |
| 2025-11-17 | 15.33 | $16.87 | 957812 |
| 2025-11-14 | 15.10 | $16.08 | 394344 |
| 2025-11-13 | 14.92 | $16.34 | 353900 |
| 2025-11-12 | 14.71 | $16.66 | 431000 |
| 2025-11-11 | 14.44 | $16.50 | 449518 |
| 2025-11-10 | 14.18 | $16.45 | 566100 |
| 2025-11-07 | 13.90 | $16.41 | 1.4M |
| 2025-11-06 | 13.61 | $16.07 | 1.6M |
| 2025-11-05 | 13.35 | $13.63 | 586500 |
| 2025-11-04 | 13.31 | $13.36 | 679841 |
| 2025-11-03 | 13.31 | $13.66 | 319800 |
| 2025-10-31 | 13.28 | $13.66 | 373132 |
| 2025-10-30 | 13.25 | $13.51 | 363400 |
| 2025-10-29 | 13.25 | $13.17 | 917700 |
| 2025-10-28 | 13.28 | $13.18 | 327500 |
| 2025-10-27 | 13.32 | $13.34 | 274900 |
| 2025-10-24 | 13.35 | $13.47 | 224831 |
| 2025-10-23 | 13.38 | $13.44 | 502346 |
| 2025-10-22 | 13.42 | $13.27 | 276357 |
| 2025-10-21 | 13.47 | $13.23 | 375400 |
| 2025-10-20 | 13.54 | $12.82 | 257237 |
| 2025-10-17 | 13.66 | $12.73 | 343400 |
| 2025-10-16 | 13.79 | $12.75 | 466797 |
| 2025-10-15 | 13.92 | $13.00 | 388935 |
| 2025-10-14 | 14.04 | $13.12 | 335123 |
| 2025-10-13 | 14.15 | $13.20 | 301537 |
| 2025-10-10 | 14.26 | $13.22 | 469149 |
| 2025-10-09 | 14.37 | $13.65 | 351221 |
| 2025-10-08 | 14.43 | $13.84 | 351229 |
| 2025-10-07 | 14.48 | $14.12 | 320932 |
| 2025-10-06 | 14.50 | $14.10 | 559500 |
| 2025-10-03 | 14.52 | $14.51 | 349745 |
| 2025-10-02 | 14.50 | $14.61 | 301903 |
| 2025-10-01 | 14.46 | $14.71 | 409200 |
| 2025-09-30 | 14.41 | $15.10 | 521629 |
| 2025-09-29 | 14.33 | $14.91 | 334100 |
| 2025-09-26 | 14.25 | $14.79 | 384196 |
| 2025-09-25 | 14.19 | $14.61 | 315800 |
| 2025-09-24 | 14.15 | $14.55 | 729290 |
| 2025-09-23 | 14.10 | $14.72 | 776083 |
| 2025-09-22 | 14.04 | $14.23 | 412182 |
| 2025-09-19 | 14.03 | $14.13 | 1.3M |
| 2025-09-18 | 14.03 | $14.37 | 345652 |
| 2025-09-17 | 14.00 | $14.26 | 661020 |
| 2025-09-16 | 13.98 | $13.94 | 361213 |
| 2025-09-15 | 13.98 | $13.95 | 419900 |
| 2025-09-12 | 13.99 | $13.95 | 435449 |
| 2025-09-11 | 14.00 | $13.94 | 433700 |
| 2025-09-10 | 14.02 | $13.40 | 514702 |
| 2025-09-09 | 14.09 | $13.52 | 386401 |
| 2025-09-08 | 14.15 | $13.93 | 387539 |
| 2025-09-05 | 14.16 | $13.84 | 314927 |
| 2025-09-04 | 14.18 | $14.00 | 378500 |
| 2025-09-03 | 14.17 | $14.07 | 457400 |
| 2025-09-02 | 14.16 | $14.22 | 404825 |
| 2025-08-29 | 14.14 | $14.47 | 518611 |
| 2025-08-28 | 14.09 | $14.63 | 401025 |
| 2025-08-27 | 14.03 | $14.55 | 382600 |
| 2025-08-26 | 13.97 | $14.14 | 638100 |
| 2025-08-25 | 13.95 | $14.38 | 346886 |
| 2025-08-22 | 13.91 | $14.36 | 389200 |
| 2025-08-21 | 13.88 | $13.93 | 395031 |
| 2025-08-20 | 13.89 | $13.74 | 400900 |
| 2025-08-19 | 13.93 | $13.61 | 573408 |
| 2025-08-18 | 13.98 | $13.76 | 545600 |
| 2025-08-15 | 14.03 | $14.19 | 670900 |
| 2025-08-14 | 14.03 | $14.66 | 524905 |
| 2025-08-13 | 13.99 | $14.75 | 1.2M |
| 2025-08-12 | 13.95 | $14.97 | 2.4M |
| 2025-08-11 | 13.88 | $12.56 | 1.0M |
| 2025-08-08 | 14.06 | $11.93 | 876460 |
| 2025-08-07 | 14.32 | $12.36 | 1.7M |
| 2025-08-06 | 14.54 | $14.13 | 398900 |
| 2025-08-05 | 14.61 | $14.18 | 278627 |
| 2025-08-04 | 14.67 | $14.26 | 249500 |
| 2025-08-01 | 14.73 | $14.10 | 389700 |
| 2025-07-31 | 14.81 | $14.46 | 432700 |
| 2025-07-30 | 14.85 | $14.31 | 480234 |
| 2025-07-29 | 14.90 | $14.30 | 364900 |
| 2025-07-28 | 14.95 | $14.78 | 267700 |
| 2025-07-25 | 14.96 | $14.91 | 361421 |
| 2025-07-24 | 14.94 | $14.99 | 448434 |
| 2025-07-23 | 14.91 | $15.63 | 489600 |
| 2025-07-22 | 14.81 | $14.53 | 361300 |
| 2025-07-21 | 14.80 | $14.43 | 355445 |
| 2025-07-18 | 14.81 | $14.71 | 348423 |
| 2025-07-17 | 14.78 | $15.06 | 324400 |
| 2025-07-16 | 14.70 | $15.13 | 289494 |
| 2025-07-15 | 14.61 | $15.04 | 355139 |
| 2025-07-14 | 14.52 | $15.53 | 331603 |
| 2025-07-11 | 14.37 | $15.09 | 383000 |
| 2025-07-10 | 14.26 | $15.41 | 373726 |
| 2025-07-09 | 14.10 | $15.46 | 492749 |
| 2025-07-08 | 13.93 | $14.98 | 513204 |
| 2025-07-07 | 13.80 | $14.22 | 366131 |
| 2025-07-03 | 13.73 | $14.80 | 201900 |
| 2025-07-02 | 13.60 | $14.55 | 507834 |
| 2025-07-01 | 13.49 | $14.05 | 359800 |
| 2025-06-30 | 13.43 | $13.82 | 389200 |
| 2025-06-27 | 13.38 | $13.49 | 1.8M |
| 2025-06-26 | 13.38 | $13.72 | 568300 |
| 2025-06-25 | 13.35 | $13.50 | 296708 |
| 2025-06-24 | 13.35 | $13.69 | 376900 |
| 2025-06-23 | 13.34 | $13.55 | 365835 |
| 2025-06-20 | 13.34 | $13.52 | 1.6M |
| 2025-06-18 | 13.34 | $13.07 | 398735 |
| 2025-06-17 | 13.40 | $12.95 | 441600 |
| 2025-06-16 | 13.47 | $13.26 | 361700 |
| 2025-06-13 | 13.53 | $13.00 | 444700 |
| 2025-06-12 | 13.62 | $13.16 | 396036 |
| 2025-06-11 | 13.71 | $13.41 | 515000 |
| 2025-06-10 | 13.78 | $13.56 | 744042 |
| 2025-06-09 | 13.86 | $13.39 | 461509 |
| 2025-06-06 | 13.96 | $13.17 | 373600 |
| 2025-06-05 | 14.08 | $12.83 | 541200 |
| 2025-06-04 | 14.26 | $12.79 | 761138 |
| 2025-06-03 | 14.45 | $13.56 | 637831 |
| 2025-06-02 | 14.57 | $13.89 | 279100 |
| 2025-05-30 | 14.67 | $14.03 | 529400 |
| 2025-05-29 | 14.76 | $14.44 | 413723 |
| 2025-05-28 | 14.81 | $14.38 | 380222 |
| 2025-05-27 | 14.87 | $14.36 | 276500 |
| 2025-05-23 | 14.93 | $14.13 | 340333 |
| 2025-05-22 | 15.02 | $14.03 | 379010 |
| 2025-05-21 | 15.12 | $14.16 | 351800 |
| 2025-05-20 | 15.20 | $14.71 | 253100 |
| 2025-05-19 | 15.24 | $14.73 | 264600 |
| 2025-05-16 | 15.26 | $14.95 | 389600 |
| 2025-05-15 | 15.26 | $15.36 | 335621 |
| 2025-05-14 | 15.22 | $15.80 | 334200 |
| 2025-05-13 | 15.13 | $15.94 | 367000 |
| 2025-05-12 | 15.01 | $15.90 | 385141 |
| 2025-05-09 | 14.89 | $15.24 | 427400 |
| 2025-05-08 | 14.83 | $14.94 | 626200 |
| 2025-05-07 | 14.79 | $15.69 | 525344 |
| 2025-05-06 | 14.66 | $15.54 | 286511 |
| 2025-05-05 | 14.54 | $15.31 | 317800 |
| 2025-05-02 | 14.43 | $15.33 | 389260 |
| 2025-05-01 | 14.32 | $14.60 | 431230 |
| 2025-04-30 | 14.29 | $14.40 | 305200 |
| 2025-04-29 | 14.28 | $14.48 | 332220 |
| 2025-04-28 | 14.27 | $14.87 | 218400 |
| 2025-04-25 | 14.23 | $14.78 | 233826 |
| 2025-04-24 | 14.20 | $14.57 | 289500 |
| 2025-04-23 | 14.20 | $14.32 | 280015 |
| 2025-04-22 | 14.23 | $14.26 | 466685 |
| 2025-04-21 | 14.29 | $13.87 | 289327 |
| 2025-04-17 | 14.39 | $14.14 | 256201 |
| 2025-04-16 | 14.48 | $13.99 | 261241 |
| 2025-04-15 | 14.60 | $14.38 | 330400 |
| 2025-04-14 | 14.69 | $14.40 | 624224 |
| 2025-04-11 | 14.78 | $13.68 | 723100 |
| 2025-04-10 | 14.94 | $13.19 | 383233 |
| 2025-04-09 | 15.16 | $14.14 | 706748 |
| 2025-04-08 | 15.29 | $13.37 | 853500 |
| 2025-04-07 | 15.49 | $13.29 | 578947 |
| 2025-04-04 | 15.71 | $13.78 | 568900 |
| 2025-04-03 | 15.88 | $14.74 | 579822 |
| 2025-04-02 | 15.96 | $16.10 | 214290 |
| 2025-04-01 | 15.90 | $15.91 | 407808 |
| 2025-03-31 | 15.85 | $15.93 | 318700 |
| 2025-03-28 | 15.79 | $15.63 | 623620 |
| 2025-03-27 | 15.75 | $15.67 | 330900 |
| 2025-03-26 | 15.70 | $16.77 | 365968 |
| 2025-03-25 | 15.53 | $16.69 | 465000 |
| 2025-03-24 | 15.36 | $16.53 | 553126 |
| 2025-03-21 | 15.20 | $16.96 | 1.4M |
| 2025-03-20 | 14.99 | $16.76 | 409800 |
| 2025-03-19 | 14.78 | $16.41 | 308827 |
| 2025-03-18 | 14.61 | $15.99 | 426300 |
| 2025-03-17 | 14.46 | $15.55 | 316200 |
| 2025-03-14 | 14.36 | $14.85 | 349000 |
| 2025-03-13 | 14.32 | $14.39 | 482213 |
| 2025-03-12 | 14.33 | $14.32 | 515900 |
| 2025-03-11 | 14.34 | $14.33 | 437617 |
| 2025-03-10 | 14.36 | $13.80 | 703125 |
| 2025-03-07 | 14.43 | $14.40 | 404100 |
| 2025-03-06 | 14.44 | $14.62 | 500897 |
| 2025-03-05 | 14.43 | $14.33 | 401735 |
| 2025-03-04 | 14.46 | $13.56 | 520134 |
| 2025-03-03 | 14.56 | $13.91 | 512600 |
| 2025-02-28 | 14.63 | $14.52 | 318129 |
| 2025-02-27 | 14.64 | $13.87 | 511708 |
| 2025-02-26 | 14.72 | $14.45 | 210525 |
| 2025-02-25 | 14.75 | $14.63 | 244800 |
| 2025-02-24 | 14.76 | $15.13 | 269800 |
| 2025-02-21 | 14.72 | $14.50 | 183830 |
| 2025-02-20 | 14.74 | $14.81 | 191112 |
| 2025-02-19 | 14.73 | $14.91 | 129000 |
| 2025-02-18 | 14.71 | $14.91 | 156300 |
| 2025-02-14 | 14.69 | $15.01 | 125831 |
| 2025-02-13 | 14.66 | $14.60 | 153736 |
| 2025-02-12 | 14.67 | $14.38 | 170045 |
| 2025-02-11 | 14.71 | $14.77 | 120700 |
| 2025-02-10 | 14.72 | $14.71 | 111943 |
| 2025-02-07 | 14.74 | $14.64 | 194200 |
| 2025-02-06 | 14.77 | $14.80 | 232318 |
| 2025-02-05 | 14.80 | $14.41 | 361313 |
| 2025-02-04 | 14.87 | $14.92 | 217126 |
| 2025-02-03 | 14.91 | $14.54 | 135248 |
| 2025-01-31 | 14.99 | $14.65 | 191400 |
| 2025-01-30 | 15.08 | $14.72 | 141537 |
| 2025-01-29 | 15.16 | $14.64 | 181236 |
| 2025-01-28 | 15.25 | $14.50 | 203200 |
| 2025-01-27 | 15.36 | $14.85 | 208900 |
| 2025-01-24 | 15.45 | $15.02 | 130136 |
| 2025-01-23 | 15.52 | $14.98 | 185945 |
| 2025-01-22 | 15.60 | $14.55 | 293200 |
| 2025-01-21 | 15.73 | $14.50 | 204018 |
| 2025-01-17 | 15.88 | $14.75 | 203800 |
| 2025-01-16 | 16.01 | $14.85 | 239600 |
| 2025-01-15 | 16.14 | $15.64 | 180007 |
| 2025-01-14 | 16.21 | $15.57 | 201738 |
| 2025-01-13 | 16.29 | $15.55 | 172900 |
| 2025-01-10 | 16.38 | $15.65 | 336518 |
| 2025-01-08 | 16.47 | $16.55 | 267700 |
| 2025-01-07 | 16.49 | $16.79 | 229767 |
| 2025-01-06 | 16.49 | $16.80 | 180700 |
| 2025-01-03 | 16.49 | $17.14 | 274300 |
| 2025-01-02 | 16.46 | $16.99 | 221393 |
| 2024-12-31 | 16.45 | $16.14 | 236221 |
| 2024-12-30 | 16.53 | $15.63 | 181022 |
| 2024-12-27 | 16.67 | $15.82 | 188621 |
| 2024-12-26 | 16.80 | $16.07 | 159146 |
| 2024-12-24 | 16.92 | $15.91 | 100700 |
| 2024-12-23 | 17.07 | $15.87 | 205100 |
| 2024-12-20 | 17.22 | $16.08 | 650500 |
| 2024-12-19 | 17.36 | $16.13 | 254046 |
| 2024-12-18 | 17.50 | $16.18 | 268504 |
| 2024-12-17 | 17.63 | $17.07 | 235700 |
| 2024-12-16 | 17.67 | $17.32 | 144542 |
| 2024-12-13 | 17.68 | $17.22 | 286200 |
| 2024-12-12 | 17.70 | $17.36 | 225800 |
| 2024-12-11 | 17.70 | $17.83 | 276000 |
| 2024-12-10 | 17.65 | $18.30 | 212700 |
| 2024-12-09 | 17.53 | $17.64 | 274224 |
| 2024-12-06 | 17.48 | $18.08 | 178443 |
| 2024-12-05 | 17.38 | $17.64 | 169300 |
| 2024-12-04 | 17.31 | $17.60 | 336600 |
| 2024-12-03 | 17.25 | $17.67 | 209200 |
| 2024-12-02 | 17.18 | $17.87 | 180653 |
| 2024-11-29 | 17.08 | $18.32 | 130407 |
| 2024-11-27 | 16.94 | $18.05 | 229545 |
| 2024-11-26 | 16.82 | $18.11 | 211700 |
| 2024-11-25 | 16.69 | $18.05 | 452200 |
| 2024-11-22 | 16.56 | $17.29 | 244800 |
| 2024-11-21 | 16.50 | $17.17 | 245838 |
| 2024-11-20 | 16.44 | $16.50 | 290820 |
| 2024-11-19 | 16.45 | $16.36 | 242238 |
| 2024-11-18 | 16.47 | $15.93 | 293508 |
| 2024-11-15 | 16.54 | $16.18 | 248925 |
| 2024-11-14 | 16.58 | $16.37 | 321221 |
| 2024-11-13 | 16.62 | $16.02 | 382100 |
| 2024-11-12 | 16.70 | $15.58 | 375708 |
| 2024-11-11 | 16.82 | $16.36 | 429722 |
| 2024-11-08 | 16.88 | $15.91 | 631100 |
| 2024-11-07 | 16.99 | $16.93 | 827700 |
| 2024-11-06 | 17.00 | $17.41 | 520700 |
| 2024-11-05 | 16.96 | $16.74 | 199600 |
| 2024-11-04 | 16.98 | $16.94 | 318000 |
| 2024-11-01 | 16.98 | $17.29 | 227000 |
| 2024-10-31 | 16.95 | $17.27 | 283500 |
| 2024-10-30 | 16.91 | $17.35 | 276000 |
| 2024-10-29 | 16.85 | $17.06 | 184200 |
| 2024-10-28 | 16.82 | $16.83 | 221600 |
| 2024-10-25 | 16.80 | $16.40 | 242100 |
| 2024-10-24 | 16.81 | $16.31 | 207100 |
| 2024-10-23 | 16.83 | $16.25 | 381817 |
| 2024-10-22 | 16.84 | $16.69 | 192100 |
| 2024-10-21 | 16.81 | $16.78 | 301900 |
| 2024-10-18 | 16.75 | $17.19 | 561700 |
| 2024-10-17 | 16.64 | $17.58 | 229900 |
| 2024-10-16 | 16.48 | $17.53 | 370000 |
| 2024-10-15 | 16.31 | $17.41 | 235400 |
| 2024-10-14 | 16.13 | $17.36 | 452500 |
| 2024-10-11 | 15.94 | $17.68 | 441449 |
| 2024-10-10 | 15.71 | $16.66 | 291219 |
| 2024-10-09 | 15.55 | $16.60 | 271300 |
| 2024-10-08 | 15.38 | $16.26 | 339800 |
| 2024-10-07 | 15.22 | $16.51 | 386248 |
| 2024-10-04 | 15.03 | $16.65 | 442910 |
| 2024-10-03 | 14.81 | $16.01 | 334700 |
| 2024-10-02 | 14.63 | $15.86 | 456400 |
| 2024-10-01 | 14.46 | $15.20 | 325900 |
| 2024-09-30 | 14.34 | $15.30 | 365200 |
| 2024-09-27 | 14.21 | $15.26 | 383634 |
| 2024-09-26 | 14.07 | $14.88 | 390500 |
| 2024-09-25 | 13.97 | $14.77 | 321600 |
| 2024-09-24 | 13.88 | $14.77 | 381600 |
| 2024-09-23 | 13.78 | $14.38 | 388000 |
| 2024-09-20 | 13.72 | $14.67 | 1.4M |
| 2024-09-19 | 13.62 | $14.06 | 341407 |
| 2024-09-18 | 13.58 | $14.07 | 427230 |
| 2024-09-17 | 13.53 | $13.97 | 447800 |
| 2024-09-16 | 13.48 | $14.00 | 577317 |
| 2024-09-13 | 13.43 | $13.80 | 533122 |
| 2024-09-12 | 13.39 | $13.00 | 346900 |
| 2024-09-11 | 13.43 | $12.67 | 418700 |
| 2024-09-10 | 13.50 | $13.05 | 224714 |
| 2024-09-09 | 13.53 | $13.11 | 243200 |
| 2024-09-06 | 13.56 | $13.19 | 388800 |
| 2024-09-05 | 13.58 | $13.23 | 557745 |
| 2024-09-04 | 13.59 | $13.68 | 349006 |
| 2024-09-03 | 13.56 | $13.57 | 374700 |
| 2024-08-30 | 13.54 | $13.92 | 413143 |
| 2024-08-29 | 13.47 | $14.08 | 548600 |
| 2024-08-28 | 13.40 | $14.01 | 395028 |
| 2024-08-27 | 13.34 | $14.17 | 234700 |
| 2024-08-26 | 13.27 | $14.36 | 271319 |
| 2024-08-23 | 13.19 | $14.01 | 303000 |
| 2024-08-22 | 13.15 | $13.17 | 370200 |
| 2024-08-21 | 13.20 | $13.14 | 327400 |
| 2024-08-20 | 13.26 | $12.77 | 387224 |
| 2024-08-19 | 13.36 | $13.24 | 338596 |
| 2024-08-16 | 13.43 | $12.98 | 268034 |
| 2024-08-15 | 13.53 | $12.89 | 342800 |
| 2024-08-14 | 13.64 | $12.57 | 335000 |
| 2024-08-13 | 13.80 | $12.80 | 350624 |
| 2024-08-12 | 13.95 | $12.53 | 498132 |
| 2024-08-09 | 14.14 | $13.42 | 516400 |
| 2024-08-08 | 14.25 | $13.37 | 702222 |
| 2024-08-07 | 14.37 | $13.01 | 500400 |
| 2024-08-06 | 14.53 | $13.06 | 337800 |
| 2024-08-05 | 14.69 | $12.57 | 477200 |
| 2024-08-02 | 14.90 | $13.54 | 324506 |
| 2024-08-01 | 15.01 | $14.63 | 278800 |
| 2024-07-31 | 15.01 | $15.38 | 201140 |
| 2024-07-30 | 14.94 | $15.57 | 169510 |
| 2024-07-29 | 14.83 | $15.60 | 227129 |
| 2024-07-26 | 14.71 | $15.38 | 204507 |
| 2024-07-25 | 14.60 | $15.11 | 307300 |
| 2024-07-24 | 14.50 | $14.67 | 344417 |
| 2024-07-23 | 14.43 | $15.15 | 265800 |
| 2024-07-22 | 14.29 | $14.91 | 339400 |
| 2024-07-19 | 14.16 | $13.90 | 468200 |
| 2024-07-18 | 14.12 | $14.59 | 557128 |
| 2024-07-17 | 14.00 | $15.57 | 356710 |
| 2024-07-16 | 13.77 | $15.53 | 229400 |
| 2024-07-15 | 13.52 | $15.20 | 322000 |
| 2024-07-12 | 13.29 | $14.95 | 308122 |
| 2024-07-11 | 13.06 | $14.49 | 419092 |
| 2024-07-10 | 12.87 | $14.03 | 370300 |
| 2024-07-09 | 12.71 | $13.38 | 359314 |
| 2024-07-08 | 12.62 | $13.32 | 348300 |
| 2024-07-05 | 12.52 | $13.38 | 456344 |
| 2024-07-03 | 12.41 | $13.35 | 168036 |
| 2024-07-02 | 12.31 | $13.34 | 239805 |
| 2024-07-01 | 12.21 | $13.38 | 360700 |
| 2024-06-28 | 12.11 | $13.33 | 1.7M |
| 2024-06-27 | 12.01 | $12.30 | 251315 |
| 2024-06-26 | 12.01 | $12.15 | 425546 |
| 2024-06-25 | 12.02 | $11.84 | 221100 |
| 2024-06-24 | 12.07 | $11.76 | 379813 |
| 2024-06-21 | 12.12 | $11.88 | 1.0M |
| 2024-06-20 | 12.18 | $11.77 | 374700 |
| 2024-06-18 | 12.25 | $11.30 | 313821 |
| 2024-06-17 | 12.38 | $11.71 | 388000 |
| 2024-06-14 | 12.48 | $11.42 | 498449 |
| 2024-06-13 | 12.62 | $11.70 | 464525 |
| 2024-06-12 | 12.75 | $12.21 | 310000 |
| 2024-06-11 | 12.85 | $12.04 | 290008 |
| 2024-06-10 | 12.98 | $12.21 | 240700 |
| 2024-06-07 | 13.11 | $12.47 | 240000 |
| 2024-06-06 | 13.23 | $12.68 | 264208 |
| 2024-06-05 | 13.33 | $12.56 | 292768 |
| 2024-06-04 | 13.45 | $13.23 | 291900 |
| 2024-06-03 | 13.50 | $13.66 | 350800 |
| 2024-05-31 | 13.52 | $14.20 | 852600 |
| 2024-05-30 | 13.47 | $12.67 | 221228 |
| 2024-05-29 | 13.58 | $12.17 | 238807 |
| 2024-05-28 | 13.73 | $12.36 | 295019 |
| 2024-05-24 | 13.86 | $12.32 | 353851 |
| 2024-05-23 | 14.00 | $12.55 | 638373 |
| 2024-05-22 | 14.11 | $13.44 | 296800 |
| 2024-05-21 | 14.13 | $13.54 | 259742 |
| 2024-05-20 | 14.14 | $13.71 | 516200 |
| 2024-05-17 | 14.13 | $14.55 | 293600 |
| 2024-05-16 | 14.03 | $14.63 | 372730 |
| 2024-05-15 | 13.91 | $14.41 | 493329 |
| 2024-05-14 | 13.79 | $15.55 | 626309 |
| 2024-05-13 | 13.55 | $15.04 | 636642 |
| 2024-05-10 | 13.34 | $15.00 | 624135 |
| 2024-05-09 | 13.13 | $16.26 | 1.9M |
| 2024-05-08 | 12.77 | $13.28 | 287000 |
| 2024-05-07 | 12.69 | $13.33 | 247300 |
| 2024-05-06 | 12.61 | $13.54 | 188043 |
| 2024-05-03 | 12.49 | $13.21 | 148500 |
| 2024-05-02 | 12.41 | $13.30 | 295700 |
| 2024-05-01 | 12.32 | $12.79 | 247500 |
| 2024-04-30 | 12.27 | $12.30 | 226539 |
| 2024-04-29 | 12.28 | $12.53 | 314410 |
| 2024-04-26 | 12.26 | $12.12 | 217900 |
| 2024-04-25 | 12.29 | $12.19 | 260734 |
| 2024-04-24 | 12.32 | $12.74 | 268734 |
| 2024-04-23 | 12.29 | $12.42 | 201947 |
| 2024-04-22 | 12.29 | $12.34 | 286600 |
| 2024-04-19 | 12.30 | $12.35 | 345434 |
| 2024-04-18 | 12.31 | $12.10 | 235274 |
| 2024-04-17 | 12.34 | $11.78 | 276702 |
| 2024-04-16 | 12.39 | $12.02 | 348500 |
| 2024-04-15 | 12.43 | $11.80 | 321028 |
| 2024-04-12 | 12.49 | $11.91 | 231226 |
| 2024-04-11 | 12.54 | $12.32 | 308417 |
| 2024-04-10 | 12.56 | $11.99 | 361700 |
| 2024-04-09 | 12.62 | $12.56 | 538635 |
| 2024-04-08 | 12.63 | $12.47 | 245707 |
| 2024-04-05 | 12.64 | $12.52 | 351507 |
| 2024-04-04 | 12.66 | $13.18 | 587110 |
| 2024-04-03 | 12.61 | $13.09 | 386631 |
| 2024-04-02 | 12.57 | $12.52 | 592700 |
| 2024-04-01 | 12.60 | $12.71 | 313500 |
| 2024-03-28 | 12.61 | $13.47 | 439300 |
| 2024-03-27 | 12.56 | $13.19 | 463245 |
| 2024-03-26 | 12.54 | $12.49 | 473800 |
| 2024-03-25 | 12.60 | $12.37 | 409600 |
| 2024-03-22 | 12.68 | $11.54 | 417745 |
| 2024-03-21 | 12.85 | $12.04 | 376100 |
| 2024-03-20 | 12.99 | $12.14 | 711100 |
| 2024-03-19 | 13.13 | $11.63 | 539552 |
| 2024-03-18 | 13.34 | $11.57 | 922057 |
| 2024-03-15 | 13.58 | $12.76 | 950808 |
| 2024-03-14 | 13.72 | $13.12 | 403900 |
| 2024-03-13 | 13.84 | $13.31 | 485342 |
| 2024-03-12 | 13.94 | $13.06 | 441600 |
| 2024-03-11 | 14.08 | $13.43 | 521200 |
| 2024-03-08 | 14.19 | $12.53 | 619104 |
| 2024-03-07 | 14.40 | $13.31 | 353427 |
| 2024-03-06 | 14.53 | $13.45 | 551849 |
| 2024-03-05 | 14.65 | $13.51 | 442010 |
| 2024-03-04 | 14.78 | $13.76 | 511510 |
| 2024-03-01 | 14.89 | $14.52 | 435302 |
| 2024-02-29 | 14.93 | $14.85 | 866078 |
| 2024-02-28 | 14.94 | $14.79 | 664800 |
| 2024-02-27 | 14.97 | $14.40 | 359435 |
| 2024-02-26 | 15.05 | $14.02 | 362304 |
| 2024-02-23 | 15.17 | $14.59 | 472908 |
| 2024-02-22 | 15.26 | $14.78 | 553500 |
| 2024-02-21 | 15.33 | $15.41 | 347138 |
| 2024-02-20 | 15.34 | $15.91 | 231415 |
| 2024-02-16 | 15.31 | $16.03 | 529937 |
| 2024-02-15 | 15.27 | $15.84 | 431906 |
| 2024-02-14 | 15.23 | $15.28 | 490205 |
| 2024-02-13 | 15.26 | $14.65 | 396509 |
| 2024-02-12 | 15.34 | $15.95 | 874026 |
| 2024-02-09 | 15.29 | $14.54 | 464200 |
| 2024-02-08 | 15.37 | $14.03 | 589221 |
| 2024-02-07 | 15.50 | $13.11 | 1.2M |
| 2024-02-06 | 15.71 | $14.86 | 206144 |
| 2024-02-05 | 15.76 | $14.89 | 309400 |
| 2024-02-02 | 15.80 | $15.67 | 253500 |
| 2024-02-01 | 15.75 | $15.86 | 259200 |
| 2024-01-31 | 15.68 | $15.70 | 313200 |
| 2024-01-30 | 15.61 | $16.25 | 279429 |
| 2024-01-29 | 15.47 | $16.45 | 332677 |
| 2024-01-26 | 15.29 | $16.87 | 397542 |
| 2024-01-25 | 15.06 | $17.53 | 553800 |
| 2024-01-24 | 14.75 | $15.81 | 287940 |
| 2024-01-23 | 14.58 | $16.08 | 346924 |
| 2024-01-22 | 14.37 | $16.15 | 410200 |
| 2024-01-19 | 14.15 | $15.39 | 569500 |
| 2024-01-18 | 13.98 | $14.94 | 692500 |
| 2024-01-17 | 13.85 | $16.05 | 1.5M |
| 2024-01-16 | 13.60 | $13.62 | 415041 |
| 2024-01-12 | 13.58 | $14.30 | 333400 |
| 2024-01-11 | 13.49 | $14.21 | 644600 |
| 2024-01-10 | 13.40 | $13.87 | 278300 |
| 2024-01-09 | 13.33 | $13.48 | 334900 |
| 2024-01-08 | 13.31 | $13.93 | 221102 |
| 2024-01-05 | 13.23 | $13.77 | 365123 |
| 2024-01-04 | 13.17 | $13.62 | 377336 |
| 2024-01-03 | 13.12 | $13.11 | 541218 |
| 2024-01-02 | 13.11 | $13.50 | 366600 |
| 2023-12-29 | 13.07 | $13.03 | 310430 |
| 2023-12-28 | 13.08 | $13.34 | 331900 |
| 2023-12-27 | 13.05 | $12.98 | 285044 |
| 2023-12-26 | 13.06 | $13.00 | 236700 |
| 2023-12-22 | 13.07 | $13.05 | 300838 |
| 2023-12-21 | 13.08 | $13.15 | 268800 |
| 2023-12-20 | 13.08 | $12.69 | 331254 |
| 2023-12-19 | 13.13 | $13.42 | 458800 |
| 2023-12-18 | 13.12 | $13.28 | 1.4M |
| 2023-12-15 | 13.13 | $13.01 | 649100 |
| 2023-12-14 | 13.16 | $13.51 | 714800 |
| 2023-12-13 | 13.15 | $12.93 | 639600 |
| 2023-12-12 | 13.20 | $12.30 | 361500 |
| 2023-12-11 | 13.31 | $13.02 | 299214 |
| 2023-12-08 | 13.35 | $13.35 | 308700 |
| 2023-12-07 | 13.36 | $12.81 | 276800 |
| 2023-12-06 | 13.43 | $12.82 | 488025 |
| 2023-12-05 | 13.50 | $13.08 | 310004 |
| 2023-12-04 | 13.55 | $13.49 | 250015 |
| 2023-12-01 | 13.57 | $13.58 | 387900 |
| 2023-11-30 | 13.58 | $12.61 | 587344 |
| 2023-11-29 | 13.68 | $13.24 | 293400 |
| 2023-11-28 | 13.71 | $13.17 | 727540 |
| 2023-11-27 | 13.73 | $13.49 | 365300 |
| 2023-11-24 | 13.70 | $13.88 | 137219 |
| 2023-11-22 | 13.62 | $13.89 | 327300 |
| 2023-11-21 | 13.52 | $13.94 | 554932 |
| 2023-11-20 | 13.40 | $14.44 | 289600 |
| 2023-11-17 | 13.20 | $14.44 | 610303 |
| 2023-11-16 | 12.99 | $13.27 | 260320 |
| 2023-11-15 | 12.88 | $13.97 | 333100 |
| 2023-11-14 | 12.68 | $13.41 | 365900 |
| 2023-11-13 | 12.53 | $13.01 | 399434 |
| 2023-11-10 | 12.40 | $13.59 | 362400 |
| 2023-11-09 | 12.20 | $13.41 | 296600 |
| 2023-11-08 | 12.00 | $13.51 | 532827 |
| 2023-11-07 | 11.78 | $13.76 | 624825 |
| 2023-11-06 | 11.51 | $14.43 | 597500 |
| 2023-11-03 | 11.16 | $14.87 | 1.3M |
| 2023-11-02 | 10.75 | $14.25 | 2.0M |
| 2023-11-01 | 10.37 | $10.61 | 704740 |
| 2023-10-31 | 10.34 | $10.87 | 412700 |
| 2023-10-30 | 10.28 | $10.67 | 464000 |
| 2023-10-27 | 10.24 | $10.05 | 297444 |
| 2023-10-26 | 10.26 | $10.02 | 393300 |
| 2023-10-25 | 10.29 | $10.05 | 349600 |
| 2023-10-24 | 10.32 | $10.34 | 323800 |
| 2023-10-23 | 10.33 | $10.08 | 341300 |
| 2023-10-20 | 10.36 | $10.32 | 372000 |
| 2023-10-19 | 10.38 | $10.48 | 306016 |
| 2023-10-18 | 10.39 | $10.60 | 295300 |
| 2023-10-17 | 10.39 | $10.79 | 355706 |
| 2023-10-16 | 10.37 | $10.69 | 701145 |
| 2023-10-13 | 10.37 | $9.73 | 553631 |
| 2023-10-12 | 10.48 | $10.15 | 1.1M |
| 2023-10-11 | 10.56 | $10.15 | 361012 |
| 2023-10-10 | 10.65 | $10.65 | 1.0M |
| 2023-10-09 | 10.70 | $10.00 | 466800 |
| 2023-10-06 | 10.81 | $9.86 | 638006 |
| 2023-10-05 | 10.94 | $9.84 | 987900 |
| 2023-10-04 | 11.08 | $10.12 | 587900 |
| 2023-10-03 | 11.19 | $9.94 | 770000 |
| 2023-10-02 | 11.31 | $10.63 | 540600 |
| 2023-09-29 | 11.38 | $11.22 | 671840 |
| 2023-09-28 | 11.40 | $11.26 | 519000 |
| 2023-09-27 | 11.42 | $10.72 | 562484 |
| 2023-09-26 | 11.50 | $10.58 | 476231 |
| 2023-09-25 | 11.60 | $11.00 | 1.0M |
| 2023-09-22 | 11.68 | $11.57 | 584400 |
| 2023-09-21 | 11.70 | $11.84 | 665806 |
| 2023-09-20 | 11.71 | $11.30 | 447055 |
| 2023-09-19 | 11.77 | $11.56 | 514900 |
| 2023-09-18 | 11.82 | $12.03 | 505239 |
| 2023-09-15 | 11.83 | $12.28 | 1.6M |
| 2023-09-14 | 11.82 | $13.62 | 1.4M |
| 2023-09-13 | 11.69 | $11.92 | 1.1M |
| 2023-09-12 | 11.73 | $11.81 | 944846 |
| 2023-09-11 | 11.79 | $11.06 | 1.2M |
| 2023-09-08 | 11.94 | $10.25 | 478671 |
| 2023-09-07 | 12.19 | $10.22 | 799544 |
| 2023-09-06 | 12.45 | $10.25 | 789300 |
| 2023-09-05 | 12.73 | $10.61 | 914600 |
| 2023-09-01 | 12.99 | $11.30 | 1.7M |
| 2023-08-31 | 13.19 | $12.62 | 515700 |
| 2023-08-30 | 13.28 | $12.99 | 392900 |
| 2023-08-29 | 13.33 | $12.93 | 501134 |
| 2023-08-28 | 13.38 | $12.73 | 366200 |
| 2023-08-25 | 13.47 | $12.36 | 634218 |
| 2023-08-24 | 13.59 | $13.00 | 518346 |
| 2023-08-23 | 13.65 | $12.65 | 1.2M |
| 2023-08-22 | 13.76 | $13.40 | 460823 |
| 2023-08-21 | 13.79 | $13.32 | 403600 |
| 2023-08-18 | 13.84 | $13.61 | 417900 |
| 2023-08-17 | 13.85 | $13.68 | 509345 |
| 2023-08-16 | 13.87 | $13.70 | 523200 |
| 2023-08-15 | 13.88 | $14.41 | 581512 |
| 2023-08-14 | 13.83 | $14.39 | 496300 |
| 2023-08-11 | 13.78 | $14.15 | 457019 |
| 2023-08-10 | 13.74 | $14.07 | 567429 |
| 2023-08-09 | 13.72 | $13.72 | 518403 |
| 2023-08-08 | 13.73 | $13.83 | 688400 |
| 2023-08-07 | 13.73 | $13.47 | 489200 |
| 2023-08-04 | 13.76 | $14.20 | 859131 |
| 2023-08-03 | 13.72 | $12.98 | 1.1M |
| 2023-08-02 | 13.80 | $13.49 | 726202 |
| 2023-08-01 | 13.83 | $13.65 | 508942 |
| 2023-07-31 | 13.85 | $13.91 | 421514 |
| 2023-07-28 | 13.84 | $13.51 | 382700 |
| 2023-07-27 | 13.87 | $13.30 | 421556 |
| 2023-07-26 | 13.93 | $14.00 | 528790 |
| 2023-07-25 | 13.91 | $13.83 | 772616 |
| 2023-07-24 | 13.92 | $13.91 | 384300 |
| 2023-07-21 | 13.90 | $13.77 | 483315 |
| 2023-07-20 | 13.90 | $13.91 | 681100 |
| 2023-07-19 | 13.88 | $14.43 | 452468 |
| 2023-07-18 | 13.80 | $14.65 | 534900 |
| 2023-07-17 | 13.69 | $13.95 | 481306 |
| 2023-07-14 | 13.66 | $13.79 | 384000 |
| 2023-07-13 | 13.64 | $14.05 | 426216 |
| 2023-07-12 | 13.60 | $13.55 | 414345 |
| 2023-07-11 | 13.62 | $13.62 | 394050 |
| 2023-07-10 | 13.64 | $13.78 | 363520 |
| 2023-07-07 | 13.66 | $13.81 | 409302 |
| 2023-07-06 | 13.68 | $13.43 | 588942 |
| 2023-07-05 | 13.74 | $13.49 | 673906 |
| 2023-07-03 | 13.81 | $13.81 | 352625 |
| 2023-06-30 | 13.84 | $13.82 | 647200 |
| 2023-06-29 | 13.88 | $14.05 | 403443 |
| 2023-06-28 | 13.91 | $13.97 | 701500 |
| 2023-06-27 | 13.95 | $13.97 | 615746 |
| 2023-06-26 | 14.00 | $13.27 | 859557 |
| 2023-06-23 | 14.13 | $12.45 | 2.1M |
| 2023-06-22 | 14.35 | $12.57 | 1.1M |
| 2023-06-21 | 14.57 | $12.85 | 1.1M |
| 2023-06-20 | 14.79 | $13.11 | 1.4M |
| 2023-06-16 | 15.00 | $13.95 | 1.4M |
| 2023-06-15 | 15.15 | $14.10 | 1.1M |
| 2023-06-14 | 15.30 | $14.46 | 928106 |
| 2023-06-13 | 15.42 | $15.13 | 837804 |
| 2023-06-12 | 15.48 | $15.25 | 729000 |
| 2023-06-09 | 15.54 | $15.35 | 922110 |
| 2023-06-08 | 15.58 | $16.14 | 1.6M |
| 2023-06-07 | 15.55 | $15.56 | 913400 |
| 2023-06-06 | 15.58 | $14.82 | 728247 |
| 2023-06-05 | 15.68 | $14.09 | 922841 |
| 2023-06-02 | 15.87 | $14.84 | 818400 |
| 2023-06-01 | 15.99 | $15.10 | 569913 |
| 2023-05-31 | 16.09 | $15.38 | 1.1M |
| 2023-05-30 | 16.18 | $15.72 | 471000 |
| 2023-05-26 | 16.26 | $15.80 | 715505 |
| 2023-05-25 | 16.35 | $15.17 | 570435 |
| 2023-05-24 | 16.53 | $15.93 | 553900 |
| 2023-05-23 | 16.64 | $16.52 | 467700 |
| 2023-05-22 | 16.70 | $16.44 | 517520 |
| 2023-05-19 | 16.79 | $16.71 | 955409 |
| 2023-05-18 | 16.87 | $17.40 | 687700 |
| 2023-05-17 | 16.89 | $17.24 | 839200 |
| 2023-05-16 | 16.94 | $16.07 | 687144 |
| 2023-05-15 | 17.13 | $16.44 | 674812 |
| 2023-05-12 | 17.30 | $15.84 | 622500 |
| 2023-05-11 | 17.55 | $15.41 | 889209 |
| 2023-05-10 | 17.86 | $15.83 | 771416 |
| 2023-05-09 | 18.15 | $15.98 | 865500 |
| 2023-05-08 | 18.45 | $16.31 | 772026 |
| 2023-05-05 | 18.72 | $16.75 | 1.1M |
| 2023-05-04 | 18.95 | $15.65 | 987903 |
| 2023-05-03 | 19.30 | $16.97 | 1.3M |
| 2023-05-02 | 19.51 | $18.65 | 1.0M |
| 2023-05-01 | 19.56 | $20.12 | 845934 |
| 2023-04-28 | 19.45 | $19.89 | 948600 |
| 2023-04-27 | 19.35 | $19.36 | 1.2M |
| 2023-04-26 | 19.28 | $18.42 | 974116 |
| 2023-04-25 | 19.28 | $18.74 | 1.0M |
| 2023-04-24 | 19.24 | $19.43 | 1.0M |
| 2023-04-21 | 19.12 | $19.42 | 1.3M |
| 2023-04-20 | 18.96 | $19.96 | 872800 |
| 2023-04-19 | 18.73 | $20.86 | 1.1M |
| 2023-04-18 | 18.38 | $20.51 | 1.0M |
| 2023-04-17 | 18.02 | $20.55 | 870115 |
| 2023-04-14 | 17.63 | $20.51 | 952400 |
| 2023-04-13 | 17.21 | $20.43 | 867300 |
| 2023-04-12 | 16.76 | $19.36 | 1.1M |
| 2023-04-11 | 16.40 | $19.19 | 1.6M |
| 2023-04-10 | 16.03 | $18.42 | 922540 |
| 2023-04-06 | 15.71 | $17.49 | 753637 |
| 2023-04-05 | 15.47 | $16.99 | 795900 |
| 2023-04-04 | 15.27 | $16.62 | 861800 |
| 2023-04-03 | 15.10 | $16.38 | 1.3M |
| 2023-03-31 | 14.95 | $17.16 | 903125 |
| 2023-03-30 | 14.72 | $16.38 | 760536 |
| 2023-03-29 | 14.56 | $15.83 | 713767 |
| 2023-03-28 | 14.45 | $15.48 | 692312 |
| 2023-03-27 | 14.38 | $15.33 | 885600 |
| 2023-03-24 | 14.33 | $14.63 | 755831 |
| 2023-03-23 | 14.35 | $14.28 | 996800 |
| 2023-03-22 | 14.43 | $13.62 | 805600 |
| 2023-03-21 | 14.59 | $14.17 | 872033 |
| 2023-03-20 | 14.72 | $13.26 | 1.1M |
| 2023-03-17 | 14.97 | $12.65 | 1.8M |
| 2023-03-16 | 15.31 | $14.19 | 889600 |
| 2023-03-15 | 15.52 | $13.81 | 1.7M |
| 2023-03-14 | 15.80 | $14.59 | 1.0M |
| 2023-03-13 | 16.03 | $14.35 | 973159 |
| 2023-03-10 | 16.31 | $14.64 | 744700 |
| 2023-03-09 | 16.58 | $15.16 | 895836 |
| 2023-03-08 | 16.82 | $15.43 | 681039 |
| 2023-03-07 | 17.07 | $15.54 | 725500 |
| 2023-03-06 | 17.32 | $15.59 | 891200 |
| 2023-03-03 | 17.60 | $15.68 | 768537 |
| 2023-03-02 | 17.91 | $15.31 | 666100 |
| 2023-03-01 | 18.27 | $15.97 | 743146 |
| 2023-02-28 | 18.60 | $16.27 | 1.1M |
| 2023-02-27 | 18.91 | $16.70 | 527115 |
| 2023-02-24 | 19.21 | $17.02 | 552100 |
| 2023-02-23 | 19.48 | $17.93 | 641800 |
| 2023-02-22 | 19.68 | $17.84 | 1.0M |
| 2023-02-21 | 19.90 | $18.97 | 664206 |
| 2023-02-17 | 20.00 | $19.40 | 593900 |
| 2023-02-16 | 20.07 | $19.46 | 590347 |
| 2023-02-15 | 20.12 | $20.13 | 1.2M |
| 2023-02-14 | 20.10 | $18.95 | 460237 |
| 2023-02-13 | 20.19 | $19.24 | 349704 |
| 2023-02-10 | 20.24 | $19.43 | 250533 |
| 2023-02-09 | 20.27 | $19.65 | 386600 |
| 2023-02-08 | 20.27 | $20.16 | 314300 |
| 2023-02-07 | 20.22 | $20.41 | 429046 |
| 2023-02-06 | 20.12 | $20.89 | 371706 |
| 2023-02-03 | 19.96 | $21.38 | 434605 |
| 2023-02-02 | 19.73 | $21.84 | 511620 |
| 2023-02-01 | 19.44 | $21.39 | 386000 |
| 2023-01-31 | 19.15 | $20.63 | 334600 |
| 2023-01-30 | 18.92 | $20.25 | 367600 |
| 2023-01-27 | 18.69 | $20.47 | 323845 |
| 2023-01-26 | 18.42 | $20.39 | 351341 |
| 2023-01-25 | 18.13 | $19.41 | 288730 |
| 2023-01-24 | 17.91 | $19.21 | 338734 |
| 2023-01-23 | 17.70 | $19.25 | 359537 |
| 2023-01-20 | 17.45 | $18.74 | 354818 |
| 2023-01-19 | 17.25 | $18.41 | 545100 |
| 2023-01-18 | 17.05 | $18.06 | 438713 |
| 2023-01-17 | 16.88 | $18.26 | 421109 |
| 2023-01-13 | 16.68 | $18.10 | 277300 |
| 2023-01-12 | 16.48 | $18.10 | 342223 |
| 2023-01-11 | 16.28 | $18.02 | 511200 |
| 2023-01-10 | 16.08 | $18.01 | 596034 |
| 2023-01-09 | 15.88 | $17.50 | 663402 |
| 2023-01-06 | 15.72 | $17.19 | 566025 |
| 2023-01-05 | 15.59 | $16.45 | 472309 |
| 2023-01-04 | 15.54 | $16.39 | 685400 |
| 2023-01-03 | 15.49 | $15.32 | 708200 |
| 2022-12-30 | 15.56 | $15.51 | 553100 |
| 2022-12-29 | 15.63 | $15.14 | 831400 |
| 2022-12-28 | 15.75 | $14.53 | 521503 |
| 2022-12-27 | 15.95 | $15.19 | 324147 |
| 2022-12-23 | 16.10 | $15.32 | 393003 |
| 2022-12-22 | 16.25 | $15.16 | 434490 |
| 2022-12-21 | 16.43 | $15.12 | 548743 |
| 2022-12-20 | 16.63 | $15.17 | 746048 |
| 2022-12-19 | 16.85 | $14.72 | 855668 |
| 2022-12-16 | 17.12 | $15.88 | 948900 |
| 2022-12-15 | 17.31 | $15.93 | 715415 |
| 2022-12-14 | 17.50 | $16.12 | 672745 |
| 2022-12-13 | 17.69 | $16.48 | 1.1M |
| 2022-12-12 | 17.87 | $17.48 | 418644 |
| 2022-12-09 | 17.95 | $17.25 | 572900 |
| 2022-12-08 | 18.07 | $16.50 | 1.1M |
| 2022-12-07 | 18.26 | $17.11 | 446805 |
| 2022-12-06 | 18.40 | $17.35 | 354010 |
| 2022-12-05 | 18.52 | $17.42 | 569900 |
| 2022-12-02 | 18.62 | $18.24 | 416200 |
| 2022-12-01 | 18.65 | $18.39 | 520500 |
| 2022-11-30 | 18.66 | $18.56 | 920443 |
| 2022-11-29 | 18.65 | $18.46 | 511449 |
| 2022-11-28 | 18.65 | $18.02 | 479617 |
| 2022-11-25 | 18.69 | $18.67 | 148522 |
| 2022-11-23 | 18.66 | $18.80 | 279700 |
| 2022-11-22 | 18.62 | $18.67 | 293700 |
| 2022-11-21 | 18.60 | $18.42 | 297500 |
| 2022-11-18 | 18.60 | $18.75 | 474600 |
| 2022-11-17 | 18.58 | $18.98 | 482800 |
| 2022-11-16 | 18.53 | $19.22 | 760929 |
| 2022-11-15 | 18.46 | $20.21 | 846000 |
| 2022-11-14 | 18.29 | $19.76 | 1.0M |
| 2022-11-11 | 18.16 | $19.33 | 479235 |
| 2022-11-10 | 18.07 | $18.53 | 657900 |
| 2022-11-09 | 18.06 | $17.48 | 501929 |
| 2022-11-08 | 18.14 | $17.96 | 920910 |
| 2022-11-07 | 18.18 | $17.62 | 763400 |
| 2022-11-04 | 18.26 | $16.71 | 1.7M |
| 2022-11-03 | 18.44 | $17.46 | 1.4M |
| 2022-11-02 | 18.55 | $17.94 | 735740 |
| 2022-11-01 | 18.62 | $18.47 | 635900 |
| 2022-10-31 | 18.65 | $17.81 | 820100 |
| 2022-10-28 | 18.74 | $18.09 | 559611 |
| 2022-10-27 | 18.80 | $17.86 | 524200 |
| 2022-10-26 | 18.88 | $18.44 | 600944 |
| 2022-10-25 | 18.91 | $19.41 | 384300 |
| 2022-10-24 | 18.85 | $19.15 | 367700 |
| 2022-10-21 | 18.81 | $19.00 | 461409 |
| 2022-10-20 | 18.80 | $19.19 | 422500 |
| 2022-10-19 | 18.77 | $19.09 | 580500 |
| 2022-10-18 | 18.77 | $19.69 | 453614 |
| 2022-10-17 | 18.72 | $19.05 | 435418 |
| 2022-10-14 | 18.74 | $18.55 | 308102 |
| 2022-10-13 | 18.82 | $18.52 | 518629 |
| 2022-10-12 | 18.93 | $17.88 | 691600 |
| 2022-10-11 | 19.11 | $18.10 | 531900 |
| 2022-10-10 | 19.28 | $18.85 | 590023 |
| 2022-10-07 | 19.41 | $18.57 | 709246 |
| 2022-10-06 | 19.58 | $19.05 | 671620 |
| 2022-10-05 | 19.71 | $19.19 | 977381 |
| 2022-10-04 | 19.85 | $18.72 | 1.2M |
| 2022-10-03 | 20.04 | $18.50 | 1.5M |
| 2022-09-30 | 20.27 | $18.09 | 790000 |
| 2022-09-29 | 20.57 | $17.85 | 1.0M |
| 2022-09-28 | 20.91 | $18.74 | 966600 |
| 2022-09-27 | 21.18 | $19.11 | 557928 |
| 2022-09-26 | 21.44 | $19.55 | 880100 |
| 2022-09-23 | 21.67 | $20.18 | 912100 |
| 2022-09-22 | 21.86 | $20.92 | 712400 |
| 2022-09-21 | 21.99 | $21.82 | 960013 |
| 2022-09-20 | 22.04 | $21.93 | 757517 |
| 2022-09-19 | 22.09 | $21.67 | 714905 |
| 2022-09-16 | 22.19 | $21.75 | 1.2M |
| 2022-09-15 | 22.29 | $21.60 | 1.5M |
| 2022-09-14 | 22.42 | $21.38 | 800900 |
| 2022-09-13 | 22.59 | $21.64 | 584700 |
| 2022-09-12 | 22.76 | $22.74 | 471448 |
| 2022-09-09 | 22.84 | $22.31 | 434417 |
| 2022-09-08 | 22.97 | $21.60 | 419000 |
| 2022-09-07 | 23.18 | $21.87 | 307025 |
| 2022-09-06 | 23.37 | $21.87 | 406705 |
| 2022-09-02 | 23.56 | $22.56 | 433505 |
| 2022-09-01 | 23.69 | $22.88 | 515626 |
| 2022-08-31 | 23.80 | $22.09 | 597706 |
| 2022-08-30 | 23.98 | $22.60 | 490000 |
| 2022-08-29 | 24.11 | $23.02 | 424400 |
| 2022-08-26 | 24.20 | $23.25 | 275200 |
| 2022-08-25 | 24.26 | $23.69 | 379600 |
| 2022-08-24 | 24.28 | $23.59 | 308100 |
| 2022-08-23 | 24.29 | $23.51 | 313300 |
| 2022-08-22 | 24.31 | $23.91 | 437700 |
| 2022-08-19 | 24.29 | $24.76 | 462314 |
| 2022-08-18 | 24.17 | $25.36 | 482300 |
| 2022-08-17 | 23.99 | $25.32 | 669028 |
| 2022-08-16 | 23.80 | $25.72 | 562721 |
| 2022-08-15 | 23.55 | $25.40 | 446341 |
| 2022-08-12 | 23.31 | $25.32 | 403900 |
| 2022-08-11 | 23.06 | $25.13 | 585900 |
| 2022-08-10 | 22.81 | $24.08 | 742300 |
| 2022-08-09 | 22.64 | $23.11 | 336639 |
| 2022-08-08 | 22.56 | $23.25 | 909600 |
| 2022-08-05 | 22.45 | $22.98 | 666800 |
| 2022-08-04 | 22.36 | $23.23 | 1.2M |
| 2022-08-03 | 22.24 | $23.30 | 1.2M |
| 2022-08-02 | 22.09 | $21.99 | 516107 |
| 2022-08-01 | 22.06 | $21.99 | 558816 |
| 2022-07-29 | 22.03 | $21.84 | 944571 |
| 2022-07-28 | 22.00 | $22.94 | 511637 |
| 2022-07-27 | 21.85 | $22.43 | 334508 |
| 2022-07-26 | 21.75 | $22.33 | 473300 |
| 2022-07-25 | 21.65 | $22.57 | 506400 |
| 2022-07-22 | 21.52 | $22.66 | 365900 |
| 2022-07-21 | 21.37 | $22.96 | 569900 |
| 2022-07-20 | 21.17 | $22.58 | 1.8M |
| 2022-07-19 | 21.00 | $22.11 | 1.8M |
| 2022-07-18 | 20.86 | $21.44 | 844903 |
| 2022-07-15 | 20.77 | $21.12 | 1.2M |
| 2022-07-14 | 20.71 | $20.65 | 543028 |
| 2022-07-13 | 20.69 | $20.94 | 698039 |
| 2022-07-12 | 20.64 | $21.68 | 571000 |
| 2022-07-11 | 20.52 | $20.79 | 984815 |
| 2022-07-08 | 20.50 | $21.04 | 851646 |
| 2022-07-07 | 20.46 | $20.75 | 1.3M |
| 2022-07-06 | 20.45 | $20.23 | 594149 |
| 2022-07-05 | 20.52 | $20.83 | 681309 |
| 2022-07-01 | 20.53 | $20.67 | 458332 |
| 2022-06-30 | 20.58 | $20.40 | 617004 |
| 2022-06-29 | 20.68 | $20.05 | 608625 |
| 2022-06-28 | 20.82 | $21.06 | 838200 |
| 2022-06-27 | 20.89 | $21.24 | 510600 |
| 2022-06-24 | 20.95 | $20.99 | 2.2M |
| 2022-06-23 | 21.04 | $19.90 | 658427 |
| 2022-06-22 | 21.25 | $19.54 | 801322 |
| 2022-06-21 | 21.52 | $19.64 | 834205 |
| 2022-06-17 | 21.80 | $19.23 | 1.1M |
| 2022-06-16 | 22.16 | $19.36 | 958129 |
| 2022-06-15 | 22.53 | $20.95 | 914608 |
| 2022-06-14 | 22.77 | $20.45 | 723700 |
| 2022-06-13 | 23.08 | $19.64 | 822342 |
| 2022-06-10 | 23.49 | $21.70 | 627048 |
| 2022-06-09 | 23.72 | $22.50 | 481543 |
| 2022-06-08 | 23.87 | $22.85 | 584019 |
| 2022-06-07 | 23.99 | $23.56 | 483610 |
| 2022-06-06 | 24.03 | $23.33 | 623700 |
| 2022-06-03 | 24.10 | $23.20 | 547530 |
| 2022-06-02 | 24.19 | $24.20 | 476803 |
| 2022-06-01 | 24.18 | $23.91 | 625209 |
| 2022-05-31 | 24.19 | $24.23 | 625103 |
| 2022-05-27 | 24.17 | $24.33 | 511500 |
| 2022-05-26 | 24.13 | $23.90 | 824224 |
| 2022-05-25 | 24.13 | $23.27 | 997500 |
| 2022-05-24 | 24.19 | $21.86 | 1.1M |
| 2022-05-23 | 24.38 | $25.02 | 632300 |
| 2022-05-20 | 24.27 | $25.20 | 768000 |
| 2022-05-19 | 24.13 | $25.79 | 954600 |
| 2022-05-18 | 23.92 | $25.37 | 860342 |
| 2022-05-17 | 23.74 | $25.57 | 1.2M |
| 2022-05-16 | 23.54 | $24.61 | 743610 |
| 2022-05-13 | 23.43 | $24.85 | 985236 |
| 2022-05-12 | 23.28 | $24.03 | 881400 |
| 2022-05-11 | 23.21 | $22.60 | 941300 |
| 2022-05-10 | 23.29 | $22.67 | 1.1M |
| 2022-05-09 | 23.36 | $22.73 | 1.1M |
| 2022-05-06 | 23.44 | $23.98 | 1.3M |
| 2022-05-05 | 23.40 | $23.68 | 1.4M |
| 2022-05-04 | 23.41 | $24.15 | 889835 |
| 2022-05-03 | 23.38 | $23.36 | 735500 |
| 2022-05-02 | 23.46 | $23.73 | 884700 |
| 2022-04-29 | 23.51 | $22.24 | 646700 |
| 2022-04-28 | 23.74 | $22.93 | 507800 |
| 2022-04-27 | 23.92 | $22.71 | 768404 |
| 2022-04-26 | 24.14 | $23.11 | 806705 |
| 2022-04-25 | 24.35 | $23.10 | 886903 |
| 2022-04-22 | 24.58 | $23.33 | 792500 |
| 2022-04-21 | 24.81 | $23.19 | 515412 |
| 2022-04-20 | 25.08 | $23.79 | 563300 |
| 2022-04-19 | 25.30 | $24.31 | 704200 |
| 2022-04-18 | 25.50 | $23.63 | 986600 |
| 2022-04-14 | 25.77 | $22.87 | 747412 |
| 2022-04-13 | 26.14 | $23.89 | 571237 |
| 2022-04-12 | 26.43 | $24.21 | 804030 |
| 2022-04-11 | 26.70 | $24.49 | 722400 |
| 2022-04-08 | 26.94 | $24.31 | 981700 |
| 2022-04-07 | 27.21 | $24.96 | 791500 |
| 2022-04-06 | 27.42 | $26.42 | 420700 |
| 2022-04-05 | 27.49 | $27.26 | 390800 |
| 2022-04-04 | 27.49 | $28.03 | 411600 |
| 2022-04-01 | 27.41 | $27.34 | 1.0M |
| 2022-03-31 | 27.40 | $28.02 | 531500 |
| 2022-03-30 | 27.33 | $27.30 | 320000 |
| 2022-03-29 | 27.34 | $27.87 | 410416 |
| 2022-03-28 | 27.31 | $27.48 | 421400 |
| 2022-03-25 | 27.33 | $28.00 | 415726 |
| 2022-03-24 | 27.30 | $27.83 | 363200 |
| 2022-03-23 | 27.27 | $27.29 | 643300 |
| 2022-03-22 | 27.29 | $27.88 | 525300 |
| 2022-03-21 | 27.25 | $27.63 | 506143 |
| 2022-03-18 | 27.23 | $27.60 | 795100 |
| 2022-03-17 | 27.22 | $27.42 | 724924 |
| 2022-03-16 | 27.22 | $27.50 | 774300 |
| 2022-03-15 | 27.23 | $25.84 | 567300 |
| 2022-03-14 | 27.41 | $24.85 | 976710 |
| 2022-03-11 | 27.71 | $25.11 | 1.2M |
| 2022-03-10 | 28.00 | $26.04 | 1.4M |
| 2022-03-09 | 28.21 | $28.02 | 1.1M |
| 2022-03-08 | 28.23 | $27.63 | 2.0M |
| 2022-03-07 | 28.29 | $27.20 | 675900 |
| 2022-03-04 | 28.38 | $28.30 | 595200 |
| 2022-03-03 | 28.37 | $29.34 | 886400 |
| 2022-03-02 | 28.24 | $29.87 | 1.5M |
| 2022-03-01 | 28.05 | $29.97 | 1.6M |
| 2022-02-28 | 27.85 | $30.00 | 1.7M |
| 2022-02-25 | 27.62 | $27.39 | 1.7M |
| 2022-02-24 | 27.64 | $26.33 | 1.7M |
| 2022-02-23 | 27.76 | $25.78 | 1.3M |
| 2022-02-22 | 27.95 | $26.88 | 592600 |
| 2022-02-18 | 28.03 | $27.73 | 639046 |
| 2022-02-17 | 28.02 | $28.00 | 471032 |
| 2022-02-16 | 27.99 | $28.24 | 459914 |
| 2022-02-15 | 27.94 | $29.41 | 503800 |
| 2022-02-14 | 27.78 | $28.54 | 611700 |
| 2022-02-11 | 27.72 | $29.26 | 589537 |
| 2022-02-10 | 27.58 | $29.00 | 1.5M |
| 2022-02-09 | 27.48 | $28.93 | 672100 |
| 2022-02-08 | 27.37 | $27.46 | 499338 |
| 2022-02-07 | 27.42 | $26.58 | 461222 |
| 2022-02-04 | 27.56 | $26.52 | 619800 |
| 2022-02-03 | 27.71 | $27.05 | 648517 |
| 2022-02-02 | 27.81 | $27.61 | 624220 |
| 2022-02-01 | 27.84 | $27.53 | 556100 |
| 2022-01-31 | 27.88 | $27.48 | 1.1M |
| 2022-01-28 | 27.92 | $27.24 | 669900 |
| 2022-01-27 | 27.98 | $26.30 | 483900 |
| 2022-01-26 | 28.13 | $26.83 | 891300 |
| 2022-01-25 | 28.22 | $27.42 | 625721 |
| 2022-01-24 | 28.24 | $27.48 | 1.2M |
| 2022-01-21 | 28.26 | $26.91 | 873324 |
| 2022-01-20 | 28.33 | $27.61 | 638307 |
| 2022-01-19 | 28.32 | $29.30 | 651215 |
| 2022-01-18 | 28.15 | $29.72 | 1.0M |
| 2022-01-14 | 27.92 | $30.25 | 645325 |
| 2022-01-13 | 27.62 | $30.11 | 1.2M |
| 2022-01-12 | 27.31 | $29.21 | 696700 |
| 2022-01-11 | 27.07 | $28.78 | 612100 |
| 2022-01-10 | 26.86 | $29.20 | 1.7M |
| 2022-01-07 | 26.59 | $28.85 | 1.5M |
| 2022-01-06 | 26.34 | $26.82 | 569200 |
| 2022-01-05 | 26.27 | $25.98 | 598631 |
| 2022-01-04 | 26.28 | $26.80 | 620900 |
| 2022-01-03 | 26.21 | $26.92 | 642200 |
| 2021-12-31 | 26.11 | $26.43 | 816224 |
| 2021-12-30 | 26.06 | $26.46 | 1.3M |
| 2021-12-29 | 25.98 | $25.25 | 2.2M |
| 2021-12-28 | 26.01 | $25.97 | 2.4M |
| 2021-12-27 | 25.96 | $25.45 | 4.3M |
| 2021-12-23 | 25.95 | $26.59 | 828100 |
| 2021-12-22 | 25.82 | $26.77 | 524200 |
| 2021-12-21 | 25.67 | $27.01 | 518000 |
| 2021-12-20 | 25.48 | $26.40 | 810900 |
| 2021-12-17 | 25.34 | $26.49 | 751889 |
| 2021-12-16 | 25.18 | $26.42 | 669929 |
| 2021-12-15 | 25.03 | $25.74 | 943900 |
| 2021-12-14 | 24.95 | $25.87 | 762805 |
| 2021-12-13 | 24.86 | $25.92 | 720823 |
| 2021-12-10 | 24.76 | $25.43 | 662700 |
| 2021-12-09 | 24.72 | $25.34 | 575300 |
| 2021-12-08 | 24.69 | $25.45 | 534046 |
| 2021-12-07 | 24.65 | $25.06 | 558541 |
| 2021-12-06 | 24.66 | $25.26 | 560900 |
| 2021-12-03 | 24.66 | $25.15 | 1.1M |
| 2021-12-02 | 24.68 | $24.91 | 1.3M |
| 2021-12-01 | 24.73 | $22.79 | 989800 |
| 2021-11-30 | 25.01 | $23.33 | 1.8M |
| 2021-11-29 | 25.25 | $23.39 | 661631 |
| 2021-11-26 | 25.50 | $23.74 | 1.5M |
| 2021-11-24 | 25.73 | $24.64 | 5.0M |
| 2021-11-23 | 25.89 | $24.66 | 511541 |
| 2021-11-22 | 26.05 | $24.42 | 726000 |
| 2021-11-19 | 26.26 | $24.31 | 1.1M |
| 2021-11-18 | 26.50 | $25.00 | 627724 |
| 2021-11-17 | 26.68 | $26.13 | 441946 |
| 2021-11-16 | 26.78 | $26.43 | 522100 |
| 2021-11-15 | 26.85 | $26.87 | 359700 |
| 2021-11-12 | 26.87 | $26.19 | 497333 |
| 2021-11-11 | 26.97 | $26.46 | 387503 |
| 2021-11-10 | 27.05 | $26.42 | 439500 |
| 2021-11-09 | 27.13 | $26.42 | 579847 |
| 2021-11-08 | 27.23 | $26.50 | 473404 |
| 2021-11-05 | 27.33 | $27.40 | 334637 |
| 2021-11-04 | 27.36 | $26.80 | 428948 |
| 2021-11-03 | 27.46 | $27.22 | 475600 |
| 2021-11-02 | 27.53 | $27.90 | 596400 |
| 2021-11-01 | 27.56 | $26.59 | 455649 |
| 2021-10-29 | 27.74 | $26.13 | 383800 |
| 2021-10-28 | 28.00 | $26.63 | 477311 |
| 2021-10-27 | 28.22 | $26.68 | 439400 |
| 2021-10-26 | 28.47 | $27.84 | 387900 |
| 2021-10-25 | 28.64 | $27.85 | 417943 |
| 2021-10-22 | 28.82 | $28.47 | 363100 |
| 2021-10-21 | 28.96 | $28.35 | 434118 |
| 2021-10-20 | 29.12 | $28.84 | 542502 |
| 2021-10-19 | 29.24 | $27.92 | 881800 |
| 2021-10-18 | 29.44 | $26.39 | 683716 |
| 2021-10-15 | 29.80 | $27.19 | 676544 |
| 2021-10-14 | 30.09 | $27.89 | 475819 |
| 2021-10-13 | 30.33 | $27.60 | 488400 |
| 2021-10-12 | 30.59 | $28.50 | 405005 |
| 2021-10-11 | 30.76 | $29.11 | 234440 |
| 2021-10-08 | 30.86 | $29.20 | 245334 |
| 2021-10-07 | 30.95 | $30.75 | 328300 |
| 2021-10-06 | 30.87 | $30.99 | 244900 |
| 2021-10-05 | 30.75 | $31.23 | 253506 |
| 2021-10-04 | 30.59 | $31.78 | 266800 |
| 2021-10-01 | 30.37 | $32.39 | 445927 |
| 2021-09-30 | 30.08 | $31.68 | 286800 |
| 2021-09-29 | 29.84 | $32.30 | 220700 |
| 2021-09-28 | 29.53 | $32.22 | 420112 |
| 2021-09-27 | 29.22 | $32.85 | 517500 |
| 2021-09-24 | 28.84 | $32.36 | 839600 |
| 2021-09-23 | 28.50 | $29.41 | 363119 |
| 2021-09-22 | 28.44 | $28.89 | 383100 |
| 2021-09-21 | 28.43 | $28.56 | 416317 |
| 2021-09-20 | 28.46 | $28.45 | 485700 |
| 2021-09-17 | 28.50 | $29.29 | 897602 |
| 2021-09-16 | 28.45 | $28.74 | 320600 |
| 2021-09-15 | 28.46 | $28.12 | 271021 |
| 2021-09-14 | 28.53 | $27.38 | 244828 |
| 2021-09-13 | 28.68 | $27.59 | 264700 |
| 2021-09-10 | 28.83 | $26.91 | 287000 |
| 2021-09-09 | 29.06 | $27.17 | 314300 |
| 2021-09-08 | 29.28 | $27.67 | 252300 |
| 2021-09-07 | 29.46 | $28.31 | 297200 |
| 2021-09-03 | 29.59 | $28.65 | 299300 |
| 2021-09-02 | 29.69 | $29.41 | 246331 |
| 2021-09-01 | 29.73 | $29.60 | 254514 |
| 2021-08-31 | 29.75 | $30.01 | 501800 |
| 2021-08-30 | 29.73 | $30.12 | 261800 |
| 2021-08-27 | 29.68 | $29.97 | 582900 |
| 2021-08-26 | 29.64 | $30.31 | 402902 |
| 2021-08-25 | 29.56 | $30.30 | 261900 |
| 2021-08-24 | 29.48 | $29.95 | 193908 |
| 2021-08-23 | 29.42 | $29.22 | 268508 |
| 2021-08-20 | 29.43 | $28.53 | 329900 |
| 2021-08-19 | 29.50 | $28.07 | 571843 |
| 2021-08-18 | 29.63 | $29.04 | 309500 |
| 2021-08-17 | 29.65 | $29.69 | 284300 |
| 2021-08-16 | 29.61 | $29.23 | 480600 |
| 2021-08-13 | 29.60 | $30.15 | 160029 |
| 2021-08-12 | 29.49 | $30.56 | 271229 |
| 2021-08-11 | 29.32 | $30.64 | 325612 |
| 2021-08-10 | 29.14 | $29.63 | 379500 |
| 2021-08-09 | 29.05 | $30.08 | 646700 |
| 2021-08-06 | 28.92 | $31.00 | 340640 |
| 2021-08-05 | 28.70 | $30.34 | 550504 |
| 2021-08-04 | 28.54 | $29.43 | 614300 |
| 2021-08-03 | 28.47 | $28.27 | 555500 |
| 2021-08-02 | 28.53 | $28.30 | 420300 |
| 2021-07-30 | 28.60 | $28.29 | 356546 |
| 2021-07-29 | 28.69 | $28.91 | 225033 |
| 2021-07-28 | 28.75 | $28.96 | 306303 |
| 2021-07-27 | 28.81 | $28.50 | 300103 |
| 2021-07-26 | 28.95 | $28.90 | 289000 |
| 2021-07-23 | 29.08 | $28.53 | 358700 |
| 2021-07-22 | 29.27 | $28.46 | 470500 |
| 2021-07-21 | 29.49 | $28.94 | 430200 |
| 2021-07-20 | 29.69 | $27.78 | 868700 |
| 2021-07-19 | 30.02 | $26.67 | 625200 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
14.36
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.89
Average
17.45
Maximum
31.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.36 | $14.34 | 317128 |
| 2026-07-15 | 14.36 | $14.36 | 675100 |
| 2026-07-14 | 14.35 | $13.81 | 417000 |
| 2026-07-13 | 14.45 | $14.25 | 510309 |
| 2026-07-10 | 14.48 | $14.24 | 622800 |
| 2026-07-09 | 14.51 | $14.54 | 731100 |
| 2026-07-08 | 14.48 | $14.34 | 614309 |
| 2026-07-07 | 14.49 | $14.78 | 484442 |
| 2026-07-06 | 14.41 | $15.14 | 842500 |
| 2026-07-02 | 14.24 | $15.42 | 607505 |
| 2026-07-01 | 13.98 | $15.09 | 631000 |
| 2026-06-30 | 13.75 | $14.25 | 493700 |
| 2026-06-29 | 13.66 | $13.97 | 735863 |
| 2026-06-26 | 13.61 | $13.80 | 1.7M |
| 2026-06-25 | 13.59 | $12.94 | 629837 |
| 2026-06-24 | 13.76 | $14.03 | 491900 |
| 2026-06-23 | 13.72 | $13.97 | 339320 |
| 2026-06-22 | 13.69 | $13.61 | 348700 |
| 2026-06-18 | 13.73 | $13.67 | 811222 |
| 2026-06-17 | 13.76 | $13.66 | 469700 |
| 2026-06-16 | 13.80 | $13.76 | 531300 |
| 2026-06-15 | 13.84 | $13.43 | 857000 |
| 2026-06-12 | 13.94 | $14.05 | 277900 |
| 2026-06-11 | 13.94 | $14.45 | 368900 |
| 2026-06-10 | 13.85 | $14.20 | 515207 |
| 2026-06-09 | 13.79 | $14.08 | 443619 |
| 2026-06-08 | 13.76 | $13.92 | 364701 |
| 2026-06-05 | 13.76 | $13.85 | 348500 |
| 2026-06-04 | 13.77 | $13.87 | 386118 |
| 2026-06-03 | 13.78 | $13.53 | 483400 |
| 2026-06-02 | 13.87 | $13.99 | 301400 |
| 2026-06-01 | 13.88 | $14.14 | 355800 |
| 2026-05-29 | 13.85 | $13.83 | 470200 |
| 2026-05-28 | 13.89 | $14.30 | 288747 |
| 2026-05-27 | 13.84 | $14.13 | 399300 |
| 2026-05-26 | 13.82 | $13.72 | 443432 |
| 2026-05-22 | 13.89 | $13.86 | 449936 |
| 2026-05-21 | 13.94 | $13.62 | 434302 |
| 2026-05-20 | 14.05 | $13.49 | 388000 |
| 2026-05-19 | 14.20 | $13.55 | 649800 |
| 2026-05-18 | 14.37 | $14.27 | 366500 |
| 2026-05-15 | 14.42 | $14.01 | 377800 |
| 2026-05-14 | 14.53 | $14.13 | 423414 |
| 2026-05-13 | 14.63 | $14.04 | 359400 |
| 2026-05-12 | 14.77 | $13.94 | 483837 |
| 2026-05-11 | 14.95 | $14.27 | 494000 |
| 2026-05-08 | 15.09 | $14.28 | 324900 |
| 2026-05-07 | 15.25 | $14.18 | 521900 |
| 2026-05-06 | 15.46 | $14.83 | 339000 |
| 2026-05-05 | 15.57 | $14.78 | 413616 |
| 2026-05-04 | 15.70 | $14.75 | 675800 |
| 2026-05-01 | 15.85 | $15.17 | 672600 |
| 2026-04-30 | 15.94 | $15.55 | 496986 |
| 2026-04-29 | 15.96 | $15.25 | 290200 |
| 2026-04-28 | 16.04 | $15.71 | 231700 |
| 2026-04-27 | 16.03 | $15.74 | 589132 |
| 2026-04-24 | 16.02 | $15.74 | 392924 |
| 2026-04-23 | 15.99 | $15.76 | 375600 |
| 2026-04-22 | 15.95 | $16.59 | 577339 |
| 2026-04-21 | 15.73 | $16.46 | 487500 |
| 2026-04-20 | 15.50 | $16.88 | 539539 |
| 2026-04-17 | 15.14 | $16.79 | 698300 |
| 2026-04-16 | 14.73 | $16.44 | 628531 |
| 2026-04-15 | 14.33 | $16.24 | 621287 |
| 2026-04-14 | 13.91 | $15.56 | 452048 |
| 2026-04-13 | 13.56 | $14.51 | 289400 |
| 2026-04-10 | 13.38 | $14.37 | 434913 |
| 2026-04-09 | 13.20 | $13.82 | 359821 |
| 2026-04-08 | 13.11 | $13.69 | 358626 |
| 2026-04-07 | 13.04 | $13.52 | 359300 |
| 2026-04-06 | 12.99 | $13.28 | 299200 |
| 2026-04-02 | 12.99 | $13.01 | 410600 |
| 2026-04-01 | 13.05 | $13.06 | 582500 |
| 2026-03-31 | 13.11 | $12.94 | 617900 |
| 2026-03-30 | 13.21 | $13.18 | 407502 |
| 2026-03-27 | 13.28 | $13.14 | 445613 |
| 2026-03-26 | 13.37 | $13.16 | 302502 |
| 2026-03-25 | 13.47 | $13.24 | 311300 |
| 2026-03-24 | 13.57 | $13.26 | 362031 |
| 2026-03-23 | 13.69 | $13.39 | 432128 |
| 2026-03-20 | 13.81 | $13.24 | 1.5M |
| 2026-03-19 | 13.97 | $13.25 | 434303 |
| 2026-03-18 | 14.17 | $13.21 | 505014 |
| 2026-03-17 | 14.40 | $14.07 | 249100 |
| 2026-03-16 | 14.50 | $14.06 | 293329 |
| 2026-03-13 | 14.61 | $14.09 | 457079 |
| 2026-03-12 | 14.73 | $13.85 | 687800 |
| 2026-03-11 | 14.92 | $13.98 | 627851 |
| 2026-03-10 | 15.12 | $14.30 | 474000 |
| 2026-03-09 | 15.28 | $14.84 | 832900 |
| 2026-03-06 | 15.35 | $15.60 | 492024 |
| 2026-03-05 | 15.27 | $15.51 | 427910 |
| 2026-03-04 | 15.20 | $15.31 | 490743 |
| 2026-03-03 | 15.16 | $15.29 | 507600 |
| 2026-03-02 | 15.11 | $15.82 | 695800 |
| 2026-02-27 | 14.94 | $16.34 | 762578 |
| 2026-02-26 | 14.64 | $16.29 | 1.4M |
| 2026-02-25 | 14.29 | $13.86 | 570913 |
| 2026-02-24 | 14.41 | $14.06 | 236206 |
| 2026-02-23 | 14.50 | $14.12 | 275700 |
| 2026-02-20 | 14.59 | $14.60 | 241500 |
| 2026-02-19 | 14.61 | $14.55 | 307530 |
| 2026-02-18 | 14.63 | $15.04 | 316743 |
| 2026-02-17 | 14.55 | $14.95 | 296300 |
| 2026-02-13 | 14.48 | $14.96 | 318300 |
| 2026-02-12 | 14.40 | $14.61 | 409030 |
| 2026-02-11 | 14.38 | $15.08 | 355540 |
| 2026-02-10 | 14.26 | $15.24 | 322700 |
| 2026-02-09 | 14.09 | $14.62 | 626300 |
| 2026-02-06 | 14.03 | $13.69 | 268039 |
| 2026-02-05 | 14.15 | $13.70 | 449904 |
| 2026-02-04 | 14.29 | $13.75 | 475000 |
| 2026-02-03 | 14.45 | $13.69 | 350257 |
| 2026-02-02 | 14.65 | $14.48 | 303005 |
| 2026-01-30 | 14.71 | $14.51 | 301000 |
| 2026-01-29 | 14.78 | $14.29 | 308715 |
| 2026-01-28 | 14.91 | $14.22 | 334500 |
| 2026-01-27 | 15.07 | $14.80 | 323840 |
| 2026-01-26 | 15.14 | $15.24 | 281604 |
| 2026-01-23 | 15.13 | $15.05 | 603900 |
| 2026-01-22 | 15.16 | $15.44 | 287600 |
| 2026-01-21 | 15.10 | $15.25 | 306300 |
| 2026-01-20 | 15.09 | $15.21 | 348846 |
| 2026-01-16 | 15.07 | $15.25 | 282944 |
| 2026-01-15 | 15.05 | $15.10 | 258734 |
| 2026-01-14 | 15.05 | $15.04 | 248227 |
| 2026-01-13 | 15.07 | $15.00 | 320528 |
| 2026-01-12 | 15.11 | $15.05 | 281900 |
| 2026-01-09 | 15.14 | $14.88 | 421200 |
| 2026-01-08 | 15.20 | $15.14 | 310042 |
| 2026-01-07 | 15.23 | $14.63 | 475033 |
| 2026-01-06 | 15.37 | $15.09 | 358800 |
| 2026-01-05 | 15.43 | $15.25 | 269900 |
| 2026-01-02 | 15.47 | $15.22 | 317400 |
| 2025-12-31 | 15.53 | $15.30 | 356000 |
| 2025-12-30 | 15.57 | $15.41 | 331700 |
| 2025-12-29 | 15.60 | $15.18 | 260545 |
| 2025-12-26 | 15.68 | $15.26 | 216200 |
| 2025-12-24 | 15.76 | $15.21 | 149700 |
| 2025-12-23 | 15.86 | $15.34 | 316200 |
| 2025-12-22 | 15.94 | $15.01 | 527528 |
| 2025-12-19 | 16.11 | $15.91 | 1.2M |
| 2025-12-18 | 16.11 | $16.07 | 322328 |
| 2025-12-17 | 16.08 | $15.78 | 324342 |
| 2025-12-16 | 16.11 | $16.31 | 438937 |
| 2025-12-15 | 16.02 | $16.15 | 399200 |
| 2025-12-12 | 15.95 | $16.45 | 396700 |
| 2025-12-11 | 15.80 | $17.00 | 652826 |
| 2025-12-10 | 15.51 | $16.53 | 620438 |
| 2025-12-09 | 15.28 | $15.12 | 326444 |
| 2025-12-08 | 15.30 | $14.66 | 300700 |
| 2025-12-05 | 15.42 | $14.33 | 406000 |
| 2025-12-04 | 15.64 | $14.65 | 370305 |
| 2025-12-03 | 15.81 | $15.16 | 324941 |
| 2025-12-02 | 15.91 | $15.00 | 340921 |
| 2025-12-01 | 16.05 | $15.29 | 317125 |
| 2025-11-28 | 16.15 | $15.76 | 199000 |
| 2025-11-26 | 16.16 | $15.80 | 581100 |
| 2025-11-25 | 16.16 | $15.70 | 422131 |
| 2025-11-24 | 16.18 | $15.87 | 901500 |
| 2025-11-21 | 16.17 | $15.65 | 351500 |
| 2025-11-20 | 16.19 | $15.50 | 345600 |
| 2025-11-19 | 16.24 | $15.77 | 493400 |
| 2025-11-18 | 16.25 | $16.61 | 397400 |
| 2025-11-17 | 16.07 | $16.87 | 957812 |
| 2025-11-14 | 15.80 | $16.08 | 394344 |
| 2025-11-13 | 15.65 | $16.34 | 353900 |
| 2025-11-12 | 15.41 | $16.66 | 431000 |
| 2025-11-11 | 15.07 | $16.50 | 449518 |
| 2025-11-10 | 14.70 | $16.45 | 566100 |
| 2025-11-07 | 14.28 | $16.41 | 1.4M |
| 2025-11-06 | 13.81 | $16.07 | 1.6M |
| 2025-11-05 | 13.32 | $13.63 | 586500 |
| 2025-11-04 | 13.28 | $13.36 | 679841 |
| 2025-11-03 | 13.28 | $13.66 | 319800 |
| 2025-10-31 | 13.22 | $13.66 | 373132 |
| 2025-10-30 | 13.16 | $13.51 | 363400 |
| 2025-10-29 | 13.11 | $13.17 | 917700 |
| 2025-10-28 | 13.13 | $13.18 | 327500 |
| 2025-10-27 | 13.16 | $13.34 | 274900 |
| 2025-10-24 | 13.16 | $13.47 | 224831 |
| 2025-10-23 | 13.13 | $13.44 | 502346 |
| 2025-10-22 | 13.11 | $13.27 | 276357 |
| 2025-10-21 | 13.12 | $13.23 | 375400 |
| 2025-10-20 | 13.15 | $12.82 | 257237 |
| 2025-10-17 | 13.26 | $12.73 | 343400 |
| 2025-10-16 | 13.42 | $12.75 | 466797 |
| 2025-10-15 | 13.60 | $13.00 | 388935 |
| 2025-10-14 | 13.76 | $13.12 | 335123 |
| 2025-10-13 | 13.91 | $13.20 | 301537 |
| 2025-10-10 | 14.08 | $13.22 | 469149 |
| 2025-10-09 | 14.27 | $13.65 | 351221 |
| 2025-10-08 | 14.40 | $13.84 | 351229 |
| 2025-10-07 | 14.52 | $14.12 | 320932 |
| 2025-10-06 | 14.59 | $14.10 | 559500 |
| 2025-10-03 | 14.67 | $14.51 | 349745 |
| 2025-10-02 | 14.68 | $14.61 | 301903 |
| 2025-10-01 | 14.67 | $14.71 | 409200 |
| 2025-09-30 | 14.64 | $15.10 | 521629 |
| 2025-09-29 | 14.52 | $14.91 | 334100 |
| 2025-09-26 | 14.42 | $14.79 | 384196 |
| 2025-09-25 | 14.32 | $14.61 | 315800 |
| 2025-09-24 | 14.25 | $14.55 | 729290 |
| 2025-09-23 | 14.18 | $14.72 | 776083 |
| 2025-09-22 | 14.06 | $14.23 | 412182 |
| 2025-09-19 | 14.03 | $14.13 | 1.3M |
| 2025-09-18 | 14.01 | $14.37 | 345652 |
| 2025-09-17 | 13.93 | $14.26 | 661020 |
| 2025-09-16 | 13.87 | $13.94 | 361213 |
| 2025-09-15 | 13.87 | $13.95 | 419900 |
| 2025-09-12 | 13.87 | $13.95 | 435449 |
| 2025-09-11 | 13.86 | $13.94 | 433700 |
| 2025-09-10 | 13.86 | $13.40 | 514702 |
| 2025-09-09 | 13.97 | $13.52 | 386401 |
| 2025-09-08 | 14.08 | $13.93 | 387539 |
| 2025-09-05 | 14.11 | $13.84 | 314927 |
| 2025-09-04 | 14.17 | $14.00 | 378500 |
| 2025-09-03 | 14.21 | $14.07 | 457400 |
| 2025-09-02 | 14.24 | $14.22 | 404825 |
| 2025-08-29 | 14.24 | $14.47 | 518611 |
| 2025-08-28 | 14.19 | $14.63 | 401025 |
| 2025-08-27 | 14.09 | $14.55 | 382600 |
| 2025-08-26 | 14.00 | $14.14 | 638100 |
| 2025-08-25 | 13.98 | $14.38 | 346886 |
| 2025-08-22 | 13.91 | $14.36 | 389200 |
| 2025-08-21 | 13.83 | $13.93 | 395031 |
| 2025-08-20 | 13.83 | $13.74 | 400900 |
| 2025-08-19 | 13.87 | $13.61 | 573408 |
| 2025-08-18 | 13.94 | $13.76 | 545600 |
| 2025-08-15 | 14.00 | $14.19 | 670900 |
| 2025-08-14 | 13.97 | $14.66 | 524905 |
| 2025-08-13 | 13.85 | $14.75 | 1.2M |
| 2025-08-12 | 13.68 | $14.97 | 2.4M |
| 2025-08-11 | 13.44 | $12.56 | 1.0M |
| 2025-08-08 | 13.68 | $11.93 | 876460 |
| 2025-08-07 | 14.09 | $12.36 | 1.7M |
| 2025-08-06 | 14.47 | $14.13 | 398900 |
| 2025-08-05 | 14.55 | $14.18 | 278627 |
| 2025-08-04 | 14.62 | $14.26 | 249500 |
| 2025-08-01 | 14.69 | $14.10 | 389700 |
| 2025-07-31 | 14.81 | $14.46 | 432700 |
| 2025-07-30 | 14.86 | $14.31 | 480234 |
| 2025-07-29 | 14.96 | $14.30 | 364900 |
| 2025-07-28 | 15.07 | $14.78 | 267700 |
| 2025-07-25 | 15.09 | $14.91 | 361421 |
| 2025-07-24 | 15.09 | $14.99 | 448434 |
| 2025-07-23 | 15.08 | $15.63 | 489600 |
| 2025-07-22 | 14.92 | $14.53 | 361300 |
| 2025-07-21 | 14.97 | $14.43 | 355445 |
| 2025-07-18 | 15.04 | $14.71 | 348423 |
| 2025-07-17 | 15.06 | $15.06 | 324400 |
| 2025-07-16 | 15.02 | $15.13 | 289494 |
| 2025-07-15 | 14.94 | $15.04 | 355139 |
| 2025-07-14 | 14.88 | $15.53 | 331603 |
| 2025-07-11 | 14.69 | $15.09 | 383000 |
| 2025-07-10 | 14.57 | $15.41 | 373726 |
| 2025-07-09 | 14.36 | $15.46 | 492749 |
| 2025-07-08 | 14.10 | $14.98 | 513204 |
| 2025-07-07 | 13.90 | $14.22 | 366131 |
| 2025-07-03 | 13.83 | $14.80 | 201900 |
| 2025-07-02 | 13.63 | $14.55 | 507834 |
| 2025-07-01 | 13.45 | $14.05 | 359800 |
| 2025-06-30 | 13.34 | $13.82 | 389200 |
| 2025-06-27 | 13.27 | $13.49 | 1.8M |
| 2025-06-26 | 13.26 | $13.72 | 568300 |
| 2025-06-25 | 13.19 | $13.50 | 296708 |
| 2025-06-24 | 13.17 | $13.69 | 376900 |
| 2025-06-23 | 13.11 | $13.55 | 365835 |
| 2025-06-20 | 13.06 | $13.52 | 1.6M |
| 2025-06-18 | 13.02 | $13.07 | 398735 |
| 2025-06-17 | 13.07 | $12.95 | 441600 |
| 2025-06-16 | 13.15 | $13.26 | 361700 |
| 2025-06-13 | 13.19 | $13.00 | 444700 |
| 2025-06-12 | 13.29 | $13.16 | 396036 |
| 2025-06-11 | 13.38 | $13.41 | 515000 |
| 2025-06-10 | 13.43 | $13.56 | 744042 |
| 2025-06-09 | 13.46 | $13.39 | 461509 |
| 2025-06-06 | 13.53 | $13.17 | 373600 |
| 2025-06-05 | 13.66 | $12.83 | 541200 |
| 2025-06-04 | 13.89 | $12.79 | 761138 |
| 2025-06-03 | 14.17 | $13.56 | 637831 |
| 2025-06-02 | 14.33 | $13.89 | 279100 |
| 2025-05-30 | 14.44 | $14.03 | 529400 |
| 2025-05-29 | 14.55 | $14.44 | 413723 |
| 2025-05-28 | 14.59 | $14.38 | 380222 |
| 2025-05-27 | 14.65 | $14.36 | 276500 |
| 2025-05-23 | 14.73 | $14.13 | 340333 |
| 2025-05-22 | 14.86 | $14.03 | 379010 |
| 2025-05-21 | 15.04 | $14.16 | 351800 |
| 2025-05-20 | 15.22 | $14.71 | 253100 |
| 2025-05-19 | 15.31 | $14.73 | 264600 |
| 2025-05-16 | 15.41 | $14.95 | 389600 |
| 2025-05-15 | 15.47 | $15.36 | 335621 |
| 2025-05-14 | 15.47 | $15.80 | 334200 |
| 2025-05-13 | 15.36 | $15.94 | 367000 |
| 2025-05-12 | 15.21 | $15.90 | 385141 |
| 2025-05-09 | 15.04 | $15.24 | 427400 |
| 2025-05-08 | 14.98 | $14.94 | 626200 |
| 2025-05-07 | 14.97 | $15.69 | 525344 |
| 2025-05-06 | 14.81 | $15.54 | 286511 |
| 2025-05-05 | 14.65 | $15.31 | 317800 |
| 2025-05-02 | 14.51 | $15.33 | 389260 |
| 2025-05-01 | 14.35 | $14.60 | 431230 |
| 2025-04-30 | 14.31 | $14.40 | 305200 |
| 2025-04-29 | 14.31 | $14.48 | 332220 |
| 2025-04-28 | 14.30 | $14.87 | 218400 |
| 2025-04-25 | 14.20 | $14.78 | 233826 |
| 2025-04-24 | 14.11 | $14.57 | 289500 |
| 2025-04-23 | 14.05 | $14.32 | 280015 |
| 2025-04-22 | 14.03 | $14.26 | 466685 |
| 2025-04-21 | 14.03 | $13.87 | 289327 |
| 2025-04-17 | 14.11 | $14.14 | 256201 |
| 2025-04-16 | 14.15 | $13.99 | 261241 |
| 2025-04-15 | 14.22 | $14.38 | 330400 |
| 2025-04-14 | 14.24 | $14.40 | 624224 |
| 2025-04-11 | 14.25 | $13.68 | 723100 |
| 2025-04-10 | 14.41 | $13.19 | 383233 |
| 2025-04-09 | 14.71 | $14.14 | 706748 |
| 2025-04-08 | 14.86 | $13.37 | 853500 |
| 2025-04-07 | 15.19 | $13.29 | 578947 |
| 2025-04-04 | 15.60 | $13.78 | 568900 |
| 2025-04-03 | 15.96 | $14.74 | 579822 |
| 2025-04-02 | 16.18 | $16.10 | 214290 |
| 2025-04-01 | 16.15 | $15.91 | 407808 |
| 2025-03-31 | 16.15 | $15.93 | 318700 |
| 2025-03-28 | 16.14 | $15.63 | 623620 |
| 2025-03-27 | 16.20 | $15.67 | 330900 |
| 2025-03-26 | 16.25 | $16.77 | 365968 |
| 2025-03-25 | 16.07 | $16.69 | 465000 |
| 2025-03-24 | 15.87 | $16.53 | 553126 |
| 2025-03-21 | 15.68 | $16.96 | 1.4M |
| 2025-03-20 | 15.36 | $16.76 | 409800 |
| 2025-03-19 | 15.04 | $16.41 | 308827 |
| 2025-03-18 | 14.73 | $15.99 | 426300 |
| 2025-03-17 | 14.46 | $15.55 | 316200 |
| 2025-03-14 | 14.24 | $14.85 | 349000 |
| 2025-03-13 | 14.13 | $14.39 | 482213 |
| 2025-03-12 | 14.11 | $14.32 | 515900 |
| 2025-03-11 | 14.10 | $14.33 | 437617 |
| 2025-03-10 | 14.09 | $13.80 | 703125 |
| 2025-03-07 | 14.18 | $14.40 | 404100 |
| 2025-03-06 | 14.17 | $14.62 | 500897 |
| 2025-03-05 | 14.11 | $14.33 | 401735 |
| 2025-03-04 | 14.11 | $13.56 | 520134 |
| 2025-03-03 | 14.27 | $13.91 | 512600 |
| 2025-02-28 | 14.38 | $14.52 | 318129 |
| 2025-02-27 | 14.39 | $13.87 | 511708 |
| 2025-02-26 | 14.53 | $14.45 | 210525 |
| 2025-02-25 | 14.58 | $14.63 | 244800 |
| 2025-02-24 | 14.60 | $15.13 | 269800 |
| 2025-02-21 | 14.52 | $14.50 | 183830 |
| 2025-02-20 | 14.56 | $14.81 | 191112 |
| 2025-02-19 | 14.54 | $14.91 | 129000 |
| 2025-02-18 | 14.50 | $14.91 | 156300 |
| 2025-02-14 | 14.45 | $15.01 | 125831 |
| 2025-02-13 | 14.38 | $14.60 | 153736 |
| 2025-02-12 | 14.39 | $14.38 | 170045 |
| 2025-02-11 | 14.44 | $14.77 | 120700 |
| 2025-02-10 | 14.43 | $14.71 | 111943 |
| 2025-02-07 | 14.43 | $14.64 | 194200 |
| 2025-02-06 | 14.45 | $14.80 | 232318 |
| 2025-02-05 | 14.44 | $14.41 | 361313 |
| 2025-02-04 | 14.51 | $14.92 | 217126 |
| 2025-02-03 | 14.49 | $14.54 | 135248 |
| 2025-01-31 | 14.56 | $14.65 | 191400 |
| 2025-01-30 | 14.61 | $14.72 | 141537 |
| 2025-01-29 | 14.66 | $14.64 | 181236 |
| 2025-01-28 | 14.74 | $14.50 | 203200 |
| 2025-01-27 | 14.87 | $14.85 | 208900 |
| 2025-01-24 | 14.94 | $15.02 | 130136 |
| 2025-01-23 | 15.00 | $14.98 | 185945 |
| 2025-01-22 | 15.07 | $14.55 | 293200 |
| 2025-01-21 | 15.26 | $14.50 | 204018 |
| 2025-01-17 | 15.48 | $14.75 | 203800 |
| 2025-01-16 | 15.69 | $14.85 | 239600 |
| 2025-01-15 | 15.92 | $15.64 | 180007 |
| 2025-01-14 | 16.02 | $15.57 | 201738 |
| 2025-01-13 | 16.16 | $15.55 | 172900 |
| 2025-01-10 | 16.32 | $15.65 | 336518 |
| 2025-01-08 | 16.48 | $16.55 | 267700 |
| 2025-01-07 | 16.49 | $16.79 | 229767 |
| 2025-01-06 | 16.44 | $16.80 | 180700 |
| 2025-01-03 | 16.39 | $17.14 | 274300 |
| 2025-01-02 | 16.26 | $16.99 | 221393 |
| 2024-12-31 | 16.14 | $16.14 | 236221 |
| 2024-12-30 | 16.19 | $15.63 | 181022 |
| 2024-12-27 | 16.35 | $15.82 | 188621 |
| 2024-12-26 | 16.49 | $16.07 | 159146 |
| 2024-12-24 | 16.61 | $15.91 | 100700 |
| 2024-12-23 | 16.79 | $15.87 | 205100 |
| 2024-12-20 | 17.00 | $16.08 | 650500 |
| 2024-12-19 | 17.20 | $16.13 | 254046 |
| 2024-12-18 | 17.43 | $16.18 | 268504 |
| 2024-12-17 | 17.68 | $17.07 | 235700 |
| 2024-12-16 | 17.78 | $17.32 | 144542 |
| 2024-12-13 | 17.84 | $17.22 | 286200 |
| 2024-12-12 | 17.93 | $17.36 | 225800 |
| 2024-12-11 | 18.01 | $17.83 | 276000 |
| 2024-12-10 | 17.99 | $18.30 | 212700 |
| 2024-12-09 | 17.87 | $17.64 | 274224 |
| 2024-12-06 | 17.87 | $18.08 | 178443 |
| 2024-12-05 | 17.77 | $17.64 | 169300 |
| 2024-12-04 | 17.75 | $17.60 | 336600 |
| 2024-12-03 | 17.73 | $17.67 | 209200 |
| 2024-12-02 | 17.69 | $17.87 | 180653 |
| 2024-11-29 | 17.59 | $18.32 | 130407 |
| 2024-11-27 | 17.39 | $18.05 | 229545 |
| 2024-11-26 | 17.20 | $18.11 | 211700 |
| 2024-11-25 | 16.97 | $18.05 | 452200 |
| 2024-11-22 | 16.72 | $17.29 | 244800 |
| 2024-11-21 | 16.58 | $17.17 | 245838 |
| 2024-11-20 | 16.45 | $16.50 | 290820 |
| 2024-11-19 | 16.44 | $16.36 | 242238 |
| 2024-11-18 | 16.45 | $15.93 | 293508 |
| 2024-11-15 | 16.56 | $16.18 | 248925 |
| 2024-11-14 | 16.63 | $16.37 | 321221 |
| 2024-11-13 | 16.67 | $16.02 | 382100 |
| 2024-11-12 | 16.79 | $15.58 | 375708 |
| 2024-11-11 | 17.03 | $16.36 | 429722 |
| 2024-11-08 | 17.13 | $15.91 | 631100 |
| 2024-11-07 | 17.34 | $16.93 | 827700 |
| 2024-11-06 | 17.37 | $17.41 | 520700 |
| 2024-11-05 | 17.30 | $16.74 | 199600 |
| 2024-11-04 | 17.36 | $16.94 | 318000 |
| 2024-11-01 | 17.38 | $17.29 | 227000 |
| 2024-10-31 | 17.33 | $17.27 | 283500 |
| 2024-10-30 | 17.27 | $17.35 | 276000 |
| 2024-10-29 | 17.17 | $17.06 | 184200 |
| 2024-10-28 | 17.13 | $16.83 | 221600 |
| 2024-10-25 | 17.11 | $16.40 | 242100 |
| 2024-10-24 | 17.19 | $16.31 | 207100 |
| 2024-10-23 | 17.28 | $16.25 | 381817 |
| 2024-10-22 | 17.41 | $16.69 | 192100 |
| 2024-10-21 | 17.45 | $16.78 | 301900 |
| 2024-10-18 | 17.48 | $17.19 | 561700 |
| 2024-10-17 | 17.42 | $17.58 | 229900 |
| 2024-10-16 | 17.26 | $17.53 | 370000 |
| 2024-10-15 | 17.08 | $17.41 | 235400 |
| 2024-10-14 | 16.89 | $17.36 | 452500 |
| 2024-10-11 | 16.67 | $17.68 | 441449 |
| 2024-10-10 | 16.35 | $16.66 | 291219 |
| 2024-10-09 | 16.18 | $16.60 | 271300 |
| 2024-10-08 | 15.99 | $16.26 | 339800 |
| 2024-10-07 | 15.84 | $16.51 | 386248 |
| 2024-10-04 | 15.62 | $16.65 | 442910 |
| 2024-10-03 | 15.32 | $16.01 | 334700 |
| 2024-10-02 | 15.10 | $15.86 | 456400 |
| 2024-10-01 | 14.88 | $15.20 | 325900 |
| 2024-09-30 | 14.75 | $15.30 | 365200 |
| 2024-09-27 | 14.59 | $15.26 | 383634 |
| 2024-09-26 | 14.40 | $14.88 | 390500 |
| 2024-09-25 | 14.27 | $14.77 | 321600 |
| 2024-09-24 | 14.13 | $14.77 | 381600 |
| 2024-09-23 | 13.97 | $14.38 | 388000 |
| 2024-09-20 | 13.86 | $14.67 | 1.4M |
| 2024-09-19 | 13.67 | $14.06 | 341407 |
| 2024-09-18 | 13.59 | $14.07 | 427230 |
| 2024-09-17 | 13.48 | $13.97 | 447800 |
| 2024-09-16 | 13.39 | $14.00 | 577317 |
| 2024-09-13 | 13.27 | $13.80 | 533122 |
| 2024-09-12 | 13.17 | $13.00 | 346900 |
| 2024-09-11 | 13.23 | $12.67 | 418700 |
| 2024-09-10 | 13.37 | $13.05 | 224714 |
| 2024-09-09 | 13.45 | $13.11 | 243200 |
| 2024-09-06 | 13.53 | $13.19 | 388800 |
| 2024-09-05 | 13.61 | $13.23 | 557745 |
| 2024-09-04 | 13.69 | $13.68 | 349006 |
| 2024-09-03 | 13.69 | $13.57 | 374700 |
| 2024-08-30 | 13.71 | $13.92 | 413143 |
| 2024-08-29 | 13.67 | $14.08 | 548600 |
| 2024-08-28 | 13.58 | $14.01 | 395028 |
| 2024-08-27 | 13.49 | $14.17 | 234700 |
| 2024-08-26 | 13.36 | $14.36 | 271319 |
| 2024-08-23 | 13.16 | $14.01 | 303000 |
| 2024-08-22 | 13.01 | $13.17 | 370200 |
| 2024-08-21 | 13.02 | $13.14 | 327400 |
| 2024-08-20 | 13.03 | $12.77 | 387224 |
| 2024-08-19 | 13.13 | $13.24 | 338596 |
| 2024-08-16 | 13.14 | $12.98 | 268034 |
| 2024-08-15 | 13.21 | $12.89 | 342800 |
| 2024-08-14 | 13.32 | $12.57 | 335000 |
| 2024-08-13 | 13.51 | $12.80 | 350624 |
| 2024-08-12 | 13.68 | $12.53 | 498132 |
| 2024-08-09 | 13.94 | $13.42 | 516400 |
| 2024-08-08 | 14.06 | $13.37 | 702222 |
| 2024-08-07 | 14.20 | $13.01 | 500400 |
| 2024-08-06 | 14.44 | $13.06 | 337800 |
| 2024-08-05 | 14.71 | $12.57 | 477200 |
| 2024-08-02 | 15.13 | $13.54 | 324506 |
| 2024-08-01 | 15.40 | $14.63 | 278800 |
| 2024-07-31 | 15.48 | $15.38 | 201140 |
| 2024-07-30 | 15.42 | $15.57 | 169510 |
| 2024-07-29 | 15.30 | $15.60 | 227129 |
| 2024-07-26 | 15.14 | $15.38 | 204507 |
| 2024-07-25 | 15.01 | $15.11 | 307300 |
| 2024-07-24 | 14.91 | $14.67 | 344417 |
| 2024-07-23 | 14.88 | $15.15 | 265800 |
| 2024-07-22 | 14.74 | $14.91 | 339400 |
| 2024-07-19 | 14.63 | $13.90 | 468200 |
| 2024-07-18 | 14.70 | $14.59 | 557128 |
| 2024-07-17 | 14.64 | $15.57 | 356710 |
| 2024-07-16 | 14.36 | $15.53 | 229400 |
| 2024-07-15 | 14.04 | $15.20 | 322000 |
| 2024-07-12 | 13.73 | $14.95 | 308122 |
| 2024-07-11 | 13.42 | $14.49 | 419092 |
| 2024-07-10 | 13.16 | $14.03 | 370300 |
| 2024-07-09 | 12.95 | $13.38 | 359314 |
| 2024-07-08 | 12.84 | $13.32 | 348300 |
| 2024-07-05 | 12.73 | $13.38 | 456344 |
| 2024-07-03 | 12.59 | $13.35 | 168036 |
| 2024-07-02 | 12.43 | $13.34 | 239805 |
| 2024-07-01 | 12.25 | $13.38 | 360700 |
| 2024-06-28 | 12.03 | $13.33 | 1.7M |
| 2024-06-27 | 11.78 | $12.30 | 251315 |
| 2024-06-26 | 11.72 | $12.15 | 425546 |
| 2024-06-25 | 11.69 | $11.84 | 221100 |
| 2024-06-24 | 11.71 | $11.76 | 379813 |
| 2024-06-21 | 11.76 | $11.88 | 1.0M |
| 2024-06-20 | 11.80 | $11.77 | 374700 |
| 2024-06-18 | 11.86 | $11.30 | 313821 |
| 2024-06-17 | 12.04 | $11.71 | 388000 |
| 2024-06-14 | 12.17 | $11.42 | 498449 |
| 2024-06-13 | 12.38 | $11.70 | 464525 |
| 2024-06-12 | 12.56 | $12.21 | 310000 |
| 2024-06-11 | 12.67 | $12.04 | 290008 |
| 2024-06-10 | 12.83 | $12.21 | 240700 |
| 2024-06-07 | 12.99 | $12.47 | 240000 |
| 2024-06-06 | 13.12 | $12.68 | 264208 |
| 2024-06-05 | 13.22 | $12.56 | 292768 |
| 2024-06-04 | 13.37 | $13.23 | 291900 |
| 2024-06-03 | 13.39 | $13.66 | 350800 |
| 2024-05-31 | 13.34 | $14.20 | 852600 |
| 2024-05-30 | 13.15 | $12.67 | 221228 |
| 2024-05-29 | 13.27 | $12.17 | 238807 |
| 2024-05-28 | 13.50 | $12.36 | 295019 |
| 2024-05-24 | 13.74 | $12.32 | 353851 |
| 2024-05-23 | 14.02 | $12.55 | 638373 |
| 2024-05-22 | 14.29 | $13.44 | 296800 |
| 2024-05-21 | 14.42 | $13.54 | 259742 |
| 2024-05-20 | 14.54 | $13.71 | 516200 |
| 2024-05-17 | 14.64 | $14.55 | 293600 |
| 2024-05-16 | 14.58 | $14.63 | 372730 |
| 2024-05-15 | 14.49 | $14.41 | 493329 |
| 2024-05-14 | 14.43 | $15.55 | 626309 |
| 2024-05-13 | 14.11 | $15.04 | 636642 |
| 2024-05-10 | 13.85 | $15.00 | 624135 |
| 2024-05-09 | 13.55 | $16.26 | 1.9M |
| 2024-05-08 | 12.93 | $13.28 | 287000 |
| 2024-05-07 | 12.84 | $13.33 | 247300 |
| 2024-05-06 | 12.73 | $13.54 | 188043 |
| 2024-05-03 | 12.55 | $13.21 | 148500 |
| 2024-05-02 | 12.42 | $13.30 | 295700 |
| 2024-05-01 | 12.24 | $12.79 | 247500 |
| 2024-04-30 | 12.14 | $12.30 | 226539 |
| 2024-04-29 | 12.14 | $12.53 | 314410 |
| 2024-04-26 | 12.08 | $12.12 | 217900 |
| 2024-04-25 | 12.10 | $12.19 | 260734 |
| 2024-04-24 | 12.12 | $12.74 | 268734 |
| 2024-04-23 | 12.02 | $12.42 | 201947 |
| 2024-04-22 | 11.97 | $12.34 | 286600 |
| 2024-04-19 | 11.94 | $12.35 | 345434 |
| 2024-04-18 | 11.90 | $12.10 | 235274 |
| 2024-04-17 | 11.92 | $11.78 | 276702 |
| 2024-04-16 | 12.00 | $12.02 | 348500 |
| 2024-04-15 | 12.05 | $11.80 | 321028 |
| 2024-04-12 | 12.16 | $11.91 | 231226 |
| 2024-04-11 | 12.26 | $12.32 | 308417 |
| 2024-04-10 | 12.30 | $11.99 | 361700 |
| 2024-04-09 | 12.41 | $12.56 | 538635 |
| 2024-04-08 | 12.42 | $12.47 | 245707 |
| 2024-04-05 | 12.46 | $12.52 | 351507 |
| 2024-04-04 | 12.50 | $13.18 | 587110 |
| 2024-04-03 | 12.40 | $13.09 | 386631 |
| 2024-04-02 | 12.31 | $12.52 | 592700 |
| 2024-04-01 | 12.33 | $12.71 | 313500 |
| 2024-03-28 | 12.32 | $13.47 | 439300 |
| 2024-03-27 | 12.15 | $13.19 | 463245 |
| 2024-03-26 | 12.01 | $12.49 | 473800 |
| 2024-03-25 | 12.00 | $12.37 | 409600 |
| 2024-03-22 | 12.03 | $11.54 | 417745 |
| 2024-03-21 | 12.23 | $12.04 | 376100 |
| 2024-03-20 | 12.37 | $12.14 | 711100 |
| 2024-03-19 | 12.52 | $11.63 | 539552 |
| 2024-03-18 | 12.80 | $11.57 | 922057 |
| 2024-03-15 | 13.14 | $12.76 | 950808 |
| 2024-03-14 | 13.29 | $13.12 | 403900 |
| 2024-03-13 | 13.40 | $13.31 | 485342 |
| 2024-03-12 | 13.48 | $13.06 | 441600 |
| 2024-03-11 | 13.63 | $13.43 | 521200 |
| 2024-03-08 | 13.73 | $12.53 | 619104 |
| 2024-03-07 | 14.04 | $13.31 | 353427 |
| 2024-03-06 | 14.24 | $13.45 | 551849 |
| 2024-03-05 | 14.44 | $13.51 | 442010 |
| 2024-03-04 | 14.66 | $13.76 | 511510 |
| 2024-03-01 | 14.87 | $14.52 | 435302 |
| 2024-02-29 | 14.94 | $14.85 | 866078 |
| 2024-02-28 | 14.97 | $14.79 | 664800 |
| 2024-02-27 | 15.00 | $14.40 | 359435 |
| 2024-02-26 | 15.13 | $14.02 | 362304 |
| 2024-02-23 | 15.36 | $14.59 | 472908 |
| 2024-02-22 | 15.50 | $14.78 | 553500 |
| 2024-02-21 | 15.62 | $15.41 | 347138 |
| 2024-02-20 | 15.63 | $15.91 | 231415 |
| 2024-02-16 | 15.53 | $16.03 | 529937 |
| 2024-02-15 | 15.39 | $15.84 | 431906 |
| 2024-02-14 | 15.27 | $15.28 | 490205 |
| 2024-02-13 | 15.24 | $14.65 | 396509 |
| 2024-02-12 | 15.34 | $15.95 | 874026 |
| 2024-02-09 | 15.18 | $14.54 | 464200 |
| 2024-02-08 | 15.28 | $14.03 | 589221 |
| 2024-02-07 | 15.52 | $13.11 | 1.2M |
| 2024-02-06 | 15.98 | $14.86 | 206144 |
| 2024-02-05 | 16.14 | $14.89 | 309400 |
| 2024-02-02 | 16.32 | $15.67 | 253500 |
| 2024-02-01 | 16.36 | $15.86 | 259200 |
| 2024-01-31 | 16.36 | $15.70 | 313200 |
| 2024-01-30 | 16.39 | $16.25 | 279429 |
| 2024-01-29 | 16.30 | $16.45 | 332677 |
| 2024-01-26 | 16.15 | $16.87 | 397542 |
| 2024-01-25 | 15.88 | $17.53 | 553800 |
| 2024-01-24 | 15.42 | $15.81 | 287940 |
| 2024-01-23 | 15.24 | $16.08 | 346924 |
| 2024-01-22 | 14.98 | $16.15 | 410200 |
| 2024-01-19 | 14.65 | $15.39 | 569500 |
| 2024-01-18 | 14.43 | $14.94 | 692500 |
| 2024-01-17 | 14.27 | $16.05 | 1.5M |
| 2024-01-16 | 13.84 | $13.62 | 415041 |
| 2024-01-12 | 13.86 | $14.30 | 333400 |
| 2024-01-11 | 13.73 | $14.21 | 644600 |
| 2024-01-10 | 13.60 | $13.87 | 278300 |
| 2024-01-09 | 13.52 | $13.48 | 334900 |
| 2024-01-08 | 13.50 | $13.93 | 221102 |
| 2024-01-05 | 13.39 | $13.77 | 365123 |
| 2024-01-04 | 13.30 | $13.62 | 377336 |
| 2024-01-03 | 13.21 | $13.11 | 541218 |
| 2024-01-02 | 13.23 | $13.50 | 366600 |
| 2023-12-29 | 13.16 | $13.03 | 310430 |
| 2023-12-28 | 13.18 | $13.34 | 331900 |
| 2023-12-27 | 13.14 | $12.98 | 285044 |
| 2023-12-26 | 13.17 | $13.00 | 236700 |
| 2023-12-22 | 13.19 | $13.05 | 300838 |
| 2023-12-21 | 13.21 | $13.15 | 268800 |
| 2023-12-20 | 13.21 | $12.69 | 331254 |
| 2023-12-19 | 13.31 | $13.42 | 458800 |
| 2023-12-18 | 13.27 | $13.28 | 1.4M |
| 2023-12-15 | 13.25 | $13.01 | 649100 |
| 2023-12-14 | 13.28 | $13.51 | 714800 |
| 2023-12-13 | 13.22 | $12.93 | 639600 |
| 2023-12-12 | 13.26 | $12.30 | 361500 |
| 2023-12-11 | 13.44 | $13.02 | 299214 |
| 2023-12-08 | 13.50 | $13.35 | 308700 |
| 2023-12-07 | 13.49 | $12.81 | 276800 |
| 2023-12-06 | 13.60 | $12.82 | 488025 |
| 2023-12-05 | 13.72 | $13.08 | 310004 |
| 2023-12-04 | 13.80 | $13.49 | 250015 |
| 2023-12-01 | 13.81 | $13.58 | 387900 |
| 2023-11-30 | 13.79 | $12.61 | 587344 |
| 2023-11-29 | 13.97 | $13.24 | 293400 |
| 2023-11-28 | 14.05 | $13.17 | 727540 |
| 2023-11-27 | 14.15 | $13.49 | 365300 |
| 2023-11-24 | 14.19 | $13.88 | 137219 |
| 2023-11-22 | 14.14 | $13.89 | 327300 |
| 2023-11-21 | 14.09 | $13.94 | 554932 |
| 2023-11-20 | 14.01 | $14.44 | 289600 |
| 2023-11-17 | 13.81 | $14.44 | 610303 |
| 2023-11-16 | 13.57 | $13.27 | 260320 |
| 2023-11-15 | 13.53 | $13.97 | 333100 |
| 2023-11-14 | 13.33 | $13.41 | 365900 |
| 2023-11-13 | 13.21 | $13.01 | 399434 |
| 2023-11-10 | 13.16 | $13.59 | 362400 |
| 2023-11-09 | 12.97 | $13.41 | 296600 |
| 2023-11-08 | 12.78 | $13.51 | 532827 |
| 2023-11-07 | 12.53 | $13.76 | 624825 |
| 2023-11-06 | 12.19 | $14.43 | 597500 |
| 2023-11-03 | 11.65 | $14.87 | 1.3M |
| 2023-11-02 | 10.93 | $14.25 | 2.0M |
| 2023-11-01 | 10.22 | $10.61 | 704740 |
| 2023-10-31 | 10.17 | $10.87 | 412700 |
| 2023-10-30 | 10.05 | $10.67 | 464000 |
| 2023-10-27 | 9.96 | $10.05 | 297444 |
| 2023-10-26 | 9.99 | $10.02 | 393300 |
| 2023-10-25 | 10.03 | $10.05 | 349600 |
| 2023-10-24 | 10.08 | $10.34 | 323800 |
| 2023-10-23 | 10.07 | $10.08 | 341300 |
| 2023-10-20 | 10.12 | $10.32 | 372000 |
| 2023-10-19 | 10.13 | $10.48 | 306016 |
| 2023-10-18 | 10.10 | $10.60 | 295300 |
| 2023-10-17 | 10.06 | $10.79 | 355706 |
| 2023-10-16 | 9.97 | $10.69 | 701145 |
| 2023-10-13 | 9.89 | $9.73 | 553631 |
| 2023-10-12 | 10.00 | $10.15 | 1.1M |
| 2023-10-11 | 10.04 | $10.15 | 361012 |
| 2023-10-10 | 10.10 | $10.65 | 1.0M |
| 2023-10-09 | 10.06 | $10.00 | 466800 |
| 2023-10-06 | 10.16 | $9.86 | 638006 |
| 2023-10-05 | 10.31 | $9.84 | 987900 |
| 2023-10-04 | 10.49 | $10.12 | 587900 |
| 2023-10-03 | 10.65 | $9.94 | 770000 |
| 2023-10-02 | 10.87 | $10.63 | 540600 |
| 2023-09-29 | 10.99 | $11.22 | 671840 |
| 2023-09-28 | 11.00 | $11.26 | 519000 |
| 2023-09-27 | 11.01 | $10.72 | 562484 |
| 2023-09-26 | 11.14 | $10.58 | 476231 |
| 2023-09-25 | 11.33 | $11.00 | 1.0M |
| 2023-09-22 | 11.45 | $11.57 | 584400 |
| 2023-09-21 | 11.49 | $11.84 | 665806 |
| 2023-09-20 | 11.47 | $11.30 | 447055 |
| 2023-09-19 | 11.56 | $11.56 | 514900 |
| 2023-09-18 | 11.62 | $12.03 | 505239 |
| 2023-09-15 | 11.59 | $12.28 | 1.6M |
| 2023-09-14 | 11.51 | $13.62 | 1.4M |
| 2023-09-13 | 11.14 | $11.92 | 1.1M |
| 2023-09-12 | 11.06 | $11.81 | 944846 |
| 2023-09-11 | 11.01 | $11.06 | 1.2M |
| 2023-09-08 | 11.11 | $10.25 | 478671 |
| 2023-09-07 | 11.40 | $10.22 | 799544 |
| 2023-09-06 | 11.75 | $10.25 | 789300 |
| 2023-09-05 | 12.16 | $10.61 | 914600 |
| 2023-09-01 | 12.55 | $11.30 | 1.7M |
| 2023-08-31 | 12.87 | $12.62 | 515700 |
| 2023-08-30 | 12.97 | $12.99 | 392900 |
| 2023-08-29 | 13.00 | $12.93 | 501134 |
| 2023-08-28 | 13.05 | $12.73 | 366200 |
| 2023-08-25 | 13.16 | $12.36 | 634218 |
| 2023-08-24 | 13.36 | $13.00 | 518346 |
| 2023-08-23 | 13.46 | $12.65 | 1.2M |
| 2023-08-22 | 13.65 | $13.40 | 460823 |
| 2023-08-21 | 13.72 | $13.32 | 403600 |
| 2023-08-18 | 13.81 | $13.61 | 417900 |
| 2023-08-17 | 13.86 | $13.68 | 509345 |
| 2023-08-16 | 13.90 | $13.70 | 523200 |
| 2023-08-15 | 13.94 | $14.41 | 581512 |
| 2023-08-14 | 13.84 | $14.39 | 496300 |
| 2023-08-11 | 13.72 | $14.15 | 457019 |
| 2023-08-10 | 13.65 | $14.07 | 567429 |
| 2023-08-09 | 13.57 | $13.72 | 518403 |
| 2023-08-08 | 13.56 | $13.83 | 688400 |
| 2023-08-07 | 13.52 | $13.47 | 489200 |
| 2023-08-04 | 13.56 | $14.20 | 859131 |
| 2023-08-03 | 13.45 | $12.98 | 1.1M |
| 2023-08-02 | 13.58 | $13.49 | 726202 |
| 2023-08-01 | 13.62 | $13.65 | 508942 |
| 2023-07-31 | 13.64 | $13.91 | 421514 |
| 2023-07-28 | 13.61 | $13.51 | 382700 |
| 2023-07-27 | 13.66 | $13.30 | 421556 |
| 2023-07-26 | 13.76 | $14.00 | 528790 |
| 2023-07-25 | 13.73 | $13.83 | 772616 |
| 2023-07-24 | 13.73 | $13.91 | 384300 |
| 2023-07-21 | 13.72 | $13.77 | 483315 |
| 2023-07-20 | 13.74 | $13.91 | 681100 |
| 2023-07-19 | 13.74 | $14.43 | 452468 |
| 2023-07-18 | 13.62 | $14.65 | 534900 |
| 2023-07-17 | 13.45 | $13.95 | 481306 |
| 2023-07-14 | 13.39 | $13.79 | 384000 |
| 2023-07-13 | 13.36 | $14.05 | 426216 |
| 2023-07-12 | 13.28 | $13.55 | 414345 |
| 2023-07-11 | 13.29 | $13.62 | 394050 |
| 2023-07-10 | 13.29 | $13.78 | 363520 |
| 2023-07-07 | 13.26 | $13.81 | 409302 |
| 2023-07-06 | 13.22 | $13.43 | 588942 |
| 2023-07-05 | 13.26 | $13.49 | 673906 |
| 2023-07-03 | 13.31 | $13.81 | 352625 |
| 2023-06-30 | 13.29 | $13.82 | 647200 |
| 2023-06-29 | 13.28 | $14.05 | 403443 |
| 2023-06-28 | 13.21 | $13.97 | 701500 |
| 2023-06-27 | 13.17 | $13.97 | 615746 |
| 2023-06-26 | 13.12 | $13.27 | 859557 |
| 2023-06-23 | 13.21 | $12.45 | 2.1M |
| 2023-06-22 | 13.50 | $12.57 | 1.1M |
| 2023-06-21 | 13.82 | $12.85 | 1.1M |
| 2023-06-20 | 14.14 | $13.11 | 1.4M |
| 2023-06-16 | 14.45 | $13.95 | 1.4M |
| 2023-06-15 | 14.65 | $14.10 | 1.1M |
| 2023-06-14 | 14.85 | $14.46 | 928106 |
| 2023-06-13 | 15.01 | $15.13 | 837804 |
| 2023-06-12 | 15.06 | $15.25 | 729000 |
| 2023-06-09 | 15.09 | $15.35 | 922110 |
| 2023-06-08 | 15.11 | $16.14 | 1.6M |
| 2023-06-07 | 14.97 | $15.56 | 913400 |
| 2023-06-06 | 14.94 | $14.82 | 728247 |
| 2023-06-05 | 15.06 | $14.09 | 922841 |
| 2023-06-02 | 15.36 | $14.84 | 818400 |
| 2023-06-01 | 15.56 | $15.10 | 569913 |
| 2023-05-31 | 15.73 | $15.38 | 1.1M |
| 2023-05-30 | 15.88 | $15.72 | 471000 |
| 2023-05-26 | 15.99 | $15.80 | 715505 |
| 2023-05-25 | 16.10 | $15.17 | 570435 |
| 2023-05-24 | 16.36 | $15.93 | 553900 |
| 2023-05-23 | 16.51 | $16.52 | 467700 |
| 2023-05-22 | 16.55 | $16.44 | 517520 |
| 2023-05-19 | 16.63 | $16.71 | 955409 |
| 2023-05-18 | 16.66 | $17.40 | 687700 |
| 2023-05-17 | 16.56 | $17.24 | 839200 |
| 2023-05-16 | 16.48 | $16.07 | 687144 |
| 2023-05-15 | 16.63 | $16.44 | 674812 |
| 2023-05-12 | 16.73 | $15.84 | 622500 |
| 2023-05-11 | 16.98 | $15.41 | 889209 |
| 2023-05-10 | 17.36 | $15.83 | 771416 |
| 2023-05-09 | 17.72 | $15.98 | 865500 |
| 2023-05-08 | 18.10 | $16.31 | 772026 |
| 2023-05-05 | 18.47 | $16.75 | 1.1M |
| 2023-05-04 | 18.81 | $15.65 | 987903 |
| 2023-05-03 | 19.43 | $16.97 | 1.3M |
| 2023-05-02 | 19.88 | $18.65 | 1.0M |
| 2023-05-01 | 20.03 | $20.12 | 845934 |
| 2023-04-28 | 19.89 | $19.89 | 948600 |
| 2023-04-27 | 19.78 | $19.36 | 1.2M |
| 2023-04-26 | 19.75 | $18.42 | 974116 |
| 2023-04-25 | 19.91 | $18.74 | 1.0M |
| 2023-04-24 | 20.01 | $19.43 | 1.0M |
| 2023-04-21 | 19.99 | $19.42 | 1.3M |
| 2023-04-20 | 19.95 | $19.96 | 872800 |
| 2023-04-19 | 19.79 | $20.86 | 1.1M |
| 2023-04-18 | 19.40 | $20.51 | 1.0M |
| 2023-04-17 | 19.02 | $20.55 | 870115 |
| 2023-04-14 | 18.56 | $20.51 | 952400 |
| 2023-04-13 | 18.03 | $20.43 | 867300 |
| 2023-04-12 | 17.42 | $19.36 | 1.1M |
| 2023-04-11 | 16.94 | $19.19 | 1.6M |
| 2023-04-10 | 16.42 | $18.42 | 922540 |
| 2023-04-06 | 15.97 | $17.49 | 753637 |
| 2023-04-05 | 15.64 | $16.99 | 795900 |
| 2023-04-04 | 15.37 | $16.62 | 861800 |
| 2023-04-03 | 15.14 | $16.38 | 1.3M |
| 2023-03-31 | 14.92 | $17.16 | 903125 |
| 2023-03-30 | 14.50 | $16.38 | 760536 |
| 2023-03-29 | 14.19 | $15.83 | 713767 |
| 2023-03-28 | 13.94 | $15.48 | 692312 |
| 2023-03-27 | 13.74 | $15.33 | 885600 |
| 2023-03-24 | 13.54 | $14.63 | 755831 |
| 2023-03-23 | 13.47 | $14.28 | 996800 |
| 2023-03-22 | 13.46 | $13.62 | 805600 |
| 2023-03-21 | 13.60 | $14.17 | 872033 |
| 2023-03-20 | 13.66 | $13.26 | 1.1M |
| 2023-03-17 | 13.93 | $12.65 | 1.8M |
| 2023-03-16 | 14.38 | $14.19 | 889600 |
| 2023-03-15 | 14.58 | $13.81 | 1.7M |
| 2023-03-14 | 14.91 | $14.59 | 1.0M |
| 2023-03-13 | 15.13 | $14.35 | 973159 |
| 2023-03-10 | 15.44 | $14.64 | 744700 |
| 2023-03-09 | 15.75 | $15.16 | 895836 |
| 2023-03-08 | 16.01 | $15.43 | 681039 |
| 2023-03-07 | 16.26 | $15.54 | 725500 |
| 2023-03-06 | 16.53 | $15.59 | 891200 |
| 2023-03-03 | 16.84 | $15.68 | 768537 |
| 2023-03-02 | 17.19 | $15.31 | 666100 |
| 2023-03-01 | 17.67 | $15.97 | 743146 |
| 2023-02-28 | 18.09 | $16.27 | 1.1M |
| 2023-02-27 | 18.53 | $16.70 | 527115 |
| 2023-02-24 | 18.94 | $17.02 | 552100 |
| 2023-02-23 | 19.35 | $17.93 | 641800 |
| 2023-02-22 | 19.64 | $17.84 | 1.0M |
| 2023-02-21 | 19.99 | $18.97 | 664206 |
| 2023-02-17 | 20.16 | $19.40 | 593900 |
| 2023-02-16 | 20.26 | $19.46 | 590347 |
| 2023-02-15 | 20.36 | $20.13 | 1.2M |
| 2023-02-14 | 20.33 | $18.95 | 460237 |
| 2023-02-13 | 20.54 | $19.24 | 349704 |
| 2023-02-10 | 20.72 | $19.43 | 250533 |
| 2023-02-09 | 20.88 | $19.65 | 386600 |
| 2023-02-08 | 21.01 | $20.16 | 314300 |
| 2023-02-07 | 21.05 | $20.41 | 429046 |
| 2023-02-06 | 21.04 | $20.89 | 371706 |
| 2023-02-03 | 20.92 | $21.38 | 434605 |
| 2023-02-02 | 20.67 | $21.84 | 511620 |
| 2023-02-01 | 20.27 | $21.39 | 386000 |
| 2023-01-31 | 19.90 | $20.63 | 334600 |
| 2023-01-30 | 19.62 | $20.25 | 367600 |
| 2023-01-27 | 19.38 | $20.47 | 323845 |
| 2023-01-26 | 19.04 | $20.39 | 351341 |
| 2023-01-25 | 18.65 | $19.41 | 288730 |
| 2023-01-24 | 18.41 | $19.21 | 338734 |
| 2023-01-23 | 18.17 | $19.25 | 359537 |
| 2023-01-20 | 17.88 | $18.74 | 354818 |
| 2023-01-19 | 17.64 | $18.41 | 545100 |
| 2023-01-18 | 17.43 | $18.06 | 438713 |
| 2023-01-17 | 17.27 | $18.26 | 421109 |
| 2023-01-13 | 17.03 | $18.10 | 277300 |
| 2023-01-12 | 16.79 | $18.10 | 342223 |
| 2023-01-11 | 16.50 | $18.02 | 511200 |
| 2023-01-10 | 16.19 | $18.01 | 596034 |
| 2023-01-09 | 15.84 | $17.50 | 663402 |
| 2023-01-06 | 15.53 | $17.19 | 566025 |
| 2023-01-05 | 15.25 | $16.45 | 472309 |
| 2023-01-04 | 15.08 | $16.39 | 685400 |
| 2023-01-03 | 14.90 | $15.32 | 708200 |
| 2022-12-30 | 14.92 | $15.51 | 553100 |
| 2022-12-29 | 14.91 | $15.14 | 831400 |
| 2022-12-28 | 14.99 | $14.53 | 521503 |
| 2022-12-27 | 15.21 | $15.19 | 324147 |
| 2022-12-23 | 15.33 | $15.32 | 393003 |
| 2022-12-22 | 15.45 | $15.16 | 434490 |
| 2022-12-21 | 15.63 | $15.12 | 548743 |
| 2022-12-20 | 15.85 | $15.17 | 746048 |
| 2022-12-19 | 16.10 | $14.72 | 855668 |
| 2022-12-16 | 16.50 | $15.88 | 948900 |
| 2022-12-15 | 16.72 | $15.93 | 715415 |
| 2022-12-14 | 16.96 | $16.12 | 672745 |
| 2022-12-13 | 17.21 | $16.48 | 1.1M |
| 2022-12-12 | 17.43 | $17.48 | 418644 |
| 2022-12-09 | 17.47 | $17.25 | 572900 |
| 2022-12-08 | 17.57 | $16.50 | 1.1M |
| 2022-12-07 | 17.85 | $17.11 | 446805 |
| 2022-12-06 | 18.04 | $17.35 | 354010 |
| 2022-12-05 | 18.22 | $17.42 | 569900 |
| 2022-12-02 | 18.42 | $18.24 | 416200 |
| 2022-12-01 | 18.47 | $18.39 | 520500 |
| 2022-11-30 | 18.50 | $18.56 | 920443 |
| 2022-11-29 | 18.50 | $18.46 | 511449 |
| 2022-11-28 | 18.52 | $18.02 | 479617 |
| 2022-11-25 | 18.64 | $18.67 | 148522 |
| 2022-11-23 | 18.64 | $18.80 | 279700 |
| 2022-11-22 | 18.61 | $18.67 | 293700 |
| 2022-11-21 | 18.61 | $18.42 | 297500 |
| 2022-11-18 | 18.66 | $18.75 | 474600 |
| 2022-11-17 | 18.65 | $18.98 | 482800 |
| 2022-11-16 | 18.59 | $19.22 | 760929 |
| 2022-11-15 | 18.48 | $20.21 | 846000 |
| 2022-11-14 | 18.13 | $19.76 | 1.0M |
| 2022-11-11 | 17.83 | $19.33 | 479235 |
| 2022-11-10 | 17.57 | $18.53 | 657900 |
| 2022-11-09 | 17.44 | $17.48 | 501929 |
| 2022-11-08 | 17.51 | $17.96 | 920910 |
| 2022-11-07 | 17.50 | $17.62 | 763400 |
| 2022-11-04 | 17.57 | $16.71 | 1.7M |
| 2022-11-03 | 17.84 | $17.46 | 1.4M |
| 2022-11-02 | 18.00 | $17.94 | 735740 |
| 2022-11-01 | 18.09 | $18.47 | 635900 |
| 2022-10-31 | 18.09 | $17.81 | 820100 |
| 2022-10-28 | 18.23 | $18.09 | 559611 |
| 2022-10-27 | 18.34 | $17.86 | 524200 |
| 2022-10-26 | 18.52 | $18.44 | 600944 |
| 2022-10-25 | 18.60 | $19.41 | 384300 |
| 2022-10-24 | 18.50 | $19.15 | 367700 |
| 2022-10-21 | 18.44 | $19.00 | 461409 |
| 2022-10-20 | 18.41 | $19.19 | 422500 |
| 2022-10-19 | 18.34 | $19.09 | 580500 |
| 2022-10-18 | 18.29 | $19.69 | 453614 |
| 2022-10-17 | 18.10 | $19.05 | 435418 |
| 2022-10-14 | 18.02 | $18.55 | 308102 |
| 2022-10-13 | 18.05 | $18.52 | 518629 |
| 2022-10-12 | 18.09 | $17.88 | 691600 |
| 2022-10-11 | 18.28 | $18.10 | 531900 |
| 2022-10-10 | 18.46 | $18.85 | 590023 |
| 2022-10-07 | 18.53 | $18.57 | 709246 |
| 2022-10-06 | 18.66 | $19.05 | 671620 |
| 2022-10-05 | 18.73 | $19.19 | 977381 |
| 2022-10-04 | 18.78 | $18.72 | 1.2M |
| 2022-10-03 | 18.95 | $18.50 | 1.5M |
| 2022-09-30 | 19.20 | $18.09 | 790000 |
| 2022-09-29 | 19.59 | $17.85 | 1.0M |
| 2022-09-28 | 20.09 | $18.74 | 966600 |
| 2022-09-27 | 20.49 | $19.11 | 557928 |
| 2022-09-26 | 20.89 | $19.55 | 880100 |
| 2022-09-23 | 21.26 | $20.18 | 912100 |
| 2022-09-22 | 21.56 | $20.92 | 712400 |
| 2022-09-21 | 21.76 | $21.82 | 960013 |
| 2022-09-20 | 21.80 | $21.93 | 757517 |
| 2022-09-19 | 21.82 | $21.67 | 714905 |
| 2022-09-16 | 21.91 | $21.75 | 1.2M |
| 2022-09-15 | 22.00 | $21.60 | 1.5M |
| 2022-09-14 | 22.14 | $21.38 | 800900 |
| 2022-09-13 | 22.35 | $21.64 | 584700 |
| 2022-09-12 | 22.54 | $22.74 | 471448 |
| 2022-09-09 | 22.53 | $22.31 | 434417 |
| 2022-09-08 | 22.61 | $21.60 | 419000 |
| 2022-09-07 | 22.86 | $21.87 | 307025 |
| 2022-09-06 | 23.09 | $21.87 | 406705 |
| 2022-09-02 | 23.36 | $22.56 | 433505 |
| 2022-09-01 | 23.52 | $22.88 | 515626 |
| 2022-08-31 | 23.64 | $22.09 | 597706 |
| 2022-08-30 | 23.95 | $22.60 | 490000 |
| 2022-08-29 | 24.20 | $23.02 | 424400 |
| 2022-08-26 | 24.39 | $23.25 | 275200 |
| 2022-08-25 | 24.57 | $23.69 | 379600 |
| 2022-08-24 | 24.68 | $23.59 | 308100 |
| 2022-08-23 | 24.82 | $23.51 | 313300 |
| 2022-08-22 | 25.00 | $23.91 | 437700 |
| 2022-08-19 | 25.12 | $24.76 | 462314 |
| 2022-08-18 | 25.07 | $25.36 | 482300 |
| 2022-08-17 | 24.88 | $25.32 | 669028 |
| 2022-08-16 | 24.66 | $25.72 | 562721 |
| 2022-08-15 | 24.31 | $25.40 | 446341 |
| 2022-08-12 | 23.97 | $25.32 | 403900 |
| 2022-08-11 | 23.59 | $25.13 | 585900 |
| 2022-08-10 | 23.18 | $24.08 | 742300 |
| 2022-08-09 | 22.93 | $23.11 | 336639 |
| 2022-08-08 | 22.84 | $23.25 | 909600 |
| 2022-08-05 | 22.70 | $22.98 | 666800 |
| 2022-08-04 | 22.59 | $23.23 | 1.2M |
| 2022-08-03 | 22.41 | $23.30 | 1.2M |
| 2022-08-02 | 22.18 | $21.99 | 516107 |
| 2022-08-01 | 22.19 | $21.99 | 558816 |
| 2022-07-29 | 22.21 | $21.84 | 944571 |
| 2022-07-28 | 22.25 | $22.94 | 511637 |
| 2022-07-27 | 22.07 | $22.43 | 334508 |
| 2022-07-26 | 21.96 | $22.33 | 473300 |
| 2022-07-25 | 21.86 | $22.57 | 506400 |
| 2022-07-22 | 21.69 | $22.66 | 365900 |
| 2022-07-21 | 21.47 | $22.96 | 569900 |
| 2022-07-20 | 21.15 | $22.58 | 1.8M |
| 2022-07-19 | 20.87 | $22.11 | 1.8M |
| 2022-07-18 | 20.64 | $21.44 | 844903 |
| 2022-07-15 | 20.51 | $21.12 | 1.2M |
| 2022-07-14 | 20.43 | $20.65 | 543028 |
| 2022-07-13 | 20.45 | $20.94 | 698039 |
| 2022-07-12 | 20.40 | $21.68 | 571000 |
| 2022-07-11 | 20.20 | $20.79 | 984815 |
| 2022-07-08 | 20.16 | $21.04 | 851646 |
| 2022-07-07 | 20.06 | $20.75 | 1.3M |
| 2022-07-06 | 20.01 | $20.23 | 594149 |
| 2022-07-05 | 20.07 | $20.83 | 681309 |
| 2022-07-01 | 20.02 | $20.67 | 458332 |
| 2022-06-30 | 20.00 | $20.40 | 617004 |
| 2022-06-29 | 20.03 | $20.05 | 608625 |
| 2022-06-28 | 20.16 | $21.06 | 838200 |
| 2022-06-27 | 20.10 | $21.24 | 510600 |
| 2022-06-24 | 19.99 | $20.99 | 2.2M |
| 2022-06-23 | 19.93 | $19.90 | 658427 |
| 2022-06-22 | 20.10 | $19.54 | 801322 |
| 2022-06-21 | 20.38 | $19.64 | 834205 |
| 2022-06-17 | 20.69 | $19.23 | 1.1M |
| 2022-06-16 | 21.14 | $19.36 | 958129 |
| 2022-06-15 | 21.65 | $20.95 | 914608 |
| 2022-06-14 | 21.91 | $20.45 | 723700 |
| 2022-06-13 | 22.32 | $19.64 | 822342 |
| 2022-06-10 | 22.97 | $21.70 | 627048 |
| 2022-06-09 | 23.29 | $22.50 | 481543 |
| 2022-06-08 | 23.50 | $22.85 | 584019 |
| 2022-06-07 | 23.67 | $23.56 | 483610 |
| 2022-06-06 | 23.72 | $23.33 | 623700 |
| 2022-06-03 | 23.83 | $23.20 | 547530 |
| 2022-06-02 | 23.99 | $24.20 | 476803 |
| 2022-06-01 | 23.96 | $23.91 | 625209 |
| 2022-05-31 | 23.98 | $24.23 | 625103 |
| 2022-05-27 | 23.94 | $24.33 | 511500 |
| 2022-05-26 | 23.88 | $23.90 | 824224 |
| 2022-05-25 | 23.90 | $23.27 | 997500 |
| 2022-05-24 | 24.06 | $21.86 | 1.1M |
| 2022-05-23 | 24.54 | $25.02 | 632300 |
| 2022-05-20 | 24.43 | $25.20 | 768000 |
| 2022-05-19 | 24.26 | $25.79 | 954600 |
| 2022-05-18 | 23.95 | $25.37 | 860342 |
| 2022-05-17 | 23.67 | $25.57 | 1.2M |
| 2022-05-16 | 23.31 | $24.61 | 743610 |
| 2022-05-13 | 23.09 | $24.85 | 985236 |
| 2022-05-12 | 22.80 | $24.03 | 881400 |
| 2022-05-11 | 22.63 | $22.60 | 941300 |
| 2022-05-10 | 22.74 | $22.67 | 1.1M |
| 2022-05-09 | 22.87 | $22.73 | 1.1M |
| 2022-05-06 | 23.00 | $23.98 | 1.3M |
| 2022-05-05 | 22.90 | $23.68 | 1.4M |
| 2022-05-04 | 22.85 | $24.15 | 889835 |
| 2022-05-03 | 22.70 | $23.36 | 735500 |
| 2022-05-02 | 22.70 | $23.73 | 884700 |
| 2022-04-29 | 22.63 | $22.24 | 646700 |
| 2022-04-28 | 22.87 | $22.93 | 507800 |
| 2022-04-27 | 23.01 | $22.71 | 768404 |
| 2022-04-26 | 23.23 | $23.11 | 806705 |
| 2022-04-25 | 23.40 | $23.10 | 886903 |
| 2022-04-22 | 23.62 | $23.33 | 792500 |
| 2022-04-21 | 23.82 | $23.19 | 515412 |
| 2022-04-20 | 24.10 | $23.79 | 563300 |
| 2022-04-19 | 24.30 | $24.31 | 704200 |
| 2022-04-18 | 24.43 | $23.63 | 986600 |
| 2022-04-14 | 24.73 | $22.87 | 747412 |
| 2022-04-13 | 25.24 | $23.89 | 571237 |
| 2022-04-12 | 25.63 | $24.21 | 804030 |
| 2022-04-11 | 26.01 | $24.49 | 722400 |
| 2022-04-08 | 26.40 | $24.31 | 981700 |
| 2022-04-07 | 26.90 | $24.96 | 791500 |
| 2022-04-06 | 27.34 | $26.42 | 420700 |
| 2022-04-05 | 27.54 | $27.26 | 390800 |
| 2022-04-04 | 27.60 | $28.03 | 411600 |
| 2022-04-01 | 27.51 | $27.34 | 1.0M |
| 2022-03-31 | 27.55 | $28.02 | 531500 |
| 2022-03-30 | 27.45 | $27.30 | 320000 |
| 2022-03-29 | 27.49 | $27.87 | 410416 |
| 2022-03-28 | 27.41 | $27.48 | 421400 |
| 2022-03-25 | 27.40 | $28.00 | 415726 |
| 2022-03-24 | 27.28 | $27.83 | 363200 |
| 2022-03-23 | 27.18 | $27.29 | 643300 |
| 2022-03-22 | 27.18 | $27.88 | 525300 |
| 2022-03-21 | 27.05 | $27.63 | 506143 |
| 2022-03-18 | 26.96 | $27.60 | 795100 |
| 2022-03-17 | 26.86 | $27.42 | 724924 |
| 2022-03-16 | 26.79 | $27.50 | 774300 |
| 2022-03-15 | 26.69 | $25.84 | 567300 |
| 2022-03-14 | 26.93 | $24.85 | 976710 |
| 2022-03-11 | 27.41 | $25.11 | 1.2M |
| 2022-03-10 | 27.92 | $26.04 | 1.4M |
| 2022-03-09 | 28.32 | $28.02 | 1.1M |
| 2022-03-08 | 28.36 | $27.63 | 2.0M |
| 2022-03-07 | 28.49 | $27.20 | 675900 |
| 2022-03-04 | 28.73 | $28.30 | 595200 |
| 2022-03-03 | 28.77 | $29.34 | 886400 |
| 2022-03-02 | 28.60 | $29.87 | 1.5M |
| 2022-03-01 | 28.29 | $29.97 | 1.6M |
| 2022-02-28 | 27.90 | $30.00 | 1.7M |
| 2022-02-25 | 27.44 | $27.39 | 1.7M |
| 2022-02-24 | 27.47 | $26.33 | 1.7M |
| 2022-02-23 | 27.71 | $25.78 | 1.3M |
| 2022-02-22 | 28.12 | $26.88 | 592600 |
| 2022-02-18 | 28.36 | $27.73 | 639046 |
| 2022-02-17 | 28.45 | $28.00 | 471032 |
| 2022-02-16 | 28.50 | $28.24 | 459914 |
| 2022-02-15 | 28.50 | $29.41 | 503800 |
| 2022-02-14 | 28.26 | $28.54 | 611700 |
| 2022-02-11 | 28.16 | $29.26 | 589537 |
| 2022-02-10 | 27.89 | $29.00 | 1.5M |
| 2022-02-09 | 27.63 | $28.93 | 672100 |
| 2022-02-08 | 27.34 | $27.46 | 499338 |
| 2022-02-07 | 27.31 | $26.58 | 461222 |
| 2022-02-04 | 27.47 | $26.52 | 619800 |
| 2022-02-03 | 27.66 | $27.05 | 648517 |
| 2022-02-02 | 27.77 | $27.61 | 624220 |
| 2022-02-01 | 27.78 | $27.53 | 556100 |
| 2022-01-31 | 27.80 | $27.48 | 1.1M |
| 2022-01-28 | 27.84 | $27.24 | 669900 |
| 2022-01-27 | 27.94 | $26.30 | 483900 |
| 2022-01-26 | 28.24 | $26.83 | 891300 |
| 2022-01-25 | 28.48 | $27.42 | 625721 |
| 2022-01-24 | 28.63 | $27.48 | 1.2M |
| 2022-01-21 | 28.79 | $26.91 | 873324 |
| 2022-01-20 | 29.09 | $27.61 | 638307 |
| 2022-01-19 | 29.28 | $29.30 | 651215 |
| 2022-01-18 | 29.14 | $29.72 | 1.0M |
| 2022-01-14 | 28.89 | $30.25 | 645325 |
| 2022-01-13 | 28.47 | $30.11 | 1.2M |
| 2022-01-12 | 28.01 | $29.21 | 696700 |
| 2022-01-11 | 27.67 | $28.78 | 612100 |
| 2022-01-10 | 27.35 | $29.20 | 1.7M |
| 2022-01-07 | 26.89 | $28.85 | 1.5M |
| 2022-01-06 | 26.43 | $26.82 | 569200 |
| 2022-01-05 | 26.32 | $25.98 | 598631 |
| 2022-01-04 | 26.37 | $26.80 | 620900 |
| 2022-01-03 | 26.25 | $26.92 | 642200 |
| 2021-12-31 | 26.09 | $26.43 | 816224 |
| 2021-12-30 | 26.00 | $26.46 | 1.3M |
| 2021-12-29 | 25.89 | $25.25 | 2.2M |
| 2021-12-28 | 26.02 | $25.97 | 2.4M |
| 2021-12-27 | 26.02 | $25.45 | 4.3M |
| 2021-12-23 | 26.12 | $26.59 | 828100 |
| 2021-12-22 | 26.01 | $26.77 | 524200 |
| 2021-12-21 | 25.83 | $27.01 | 518000 |
| 2021-12-20 | 25.58 | $26.40 | 810900 |
| 2021-12-17 | 25.41 | $26.49 | 751889 |
| 2021-12-16 | 25.20 | $26.42 | 669929 |
| 2021-12-15 | 24.97 | $25.74 | 943900 |
| 2021-12-14 | 24.85 | $25.87 | 762805 |
| 2021-12-13 | 24.69 | $25.92 | 720823 |
| 2021-12-10 | 24.49 | $25.43 | 662700 |
| 2021-12-09 | 24.37 | $25.34 | 575300 |
| 2021-12-08 | 24.25 | $25.45 | 534046 |
| 2021-12-07 | 24.09 | $25.06 | 558541 |
| 2021-12-06 | 23.99 | $25.26 | 560900 |
| 2021-12-03 | 23.85 | $25.15 | 1.1M |
| 2021-12-02 | 23.71 | $24.91 | 1.3M |
| 2021-12-01 | 23.61 | $22.79 | 989800 |
| 2021-11-30 | 23.94 | $23.33 | 1.8M |
| 2021-11-29 | 24.22 | $23.39 | 661631 |
| 2021-11-26 | 24.54 | $23.74 | 1.5M |
| 2021-11-24 | 24.85 | $24.64 | 5.0M |
| 2021-11-23 | 25.02 | $24.66 | 511541 |
| 2021-11-22 | 25.22 | $24.42 | 726000 |
| 2021-11-19 | 25.52 | $24.31 | 1.1M |
| 2021-11-18 | 25.88 | $25.00 | 627724 |
| 2021-11-17 | 26.17 | $26.13 | 441946 |
| 2021-11-16 | 26.27 | $26.43 | 522100 |
| 2021-11-15 | 26.32 | $26.87 | 359700 |
| 2021-11-12 | 26.30 | $26.19 | 497333 |
| 2021-11-11 | 26.42 | $26.46 | 387503 |
| 2021-11-10 | 26.51 | $26.42 | 439500 |
| 2021-11-09 | 26.62 | $26.42 | 579847 |
| 2021-11-08 | 26.76 | $26.50 | 473404 |
| 2021-11-05 | 26.91 | $27.40 | 334637 |
| 2021-11-04 | 26.89 | $26.80 | 428948 |
| 2021-11-03 | 27.01 | $27.22 | 475600 |
| 2021-11-02 | 27.06 | $27.90 | 596400 |
| 2021-11-01 | 26.98 | $26.59 | 455649 |
| 2021-10-29 | 27.17 | $26.13 | 383800 |
| 2021-10-28 | 27.49 | $26.63 | 477311 |
| 2021-10-27 | 27.77 | $26.68 | 439400 |
| 2021-10-26 | 28.08 | $27.84 | 387900 |
| 2021-10-25 | 28.20 | $27.85 | 417943 |
| 2021-10-22 | 28.33 | $28.47 | 363100 |
| 2021-10-21 | 28.37 | $28.35 | 434118 |
| 2021-10-20 | 28.44 | $28.84 | 542502 |
| 2021-10-19 | 28.42 | $27.92 | 881800 |
| 2021-10-18 | 28.59 | $26.39 | 683716 |
| 2021-10-15 | 29.12 | $27.19 | 676544 |
| 2021-10-14 | 29.56 | $27.89 | 475819 |
| 2021-10-13 | 29.93 | $27.60 | 488400 |
| 2021-10-12 | 30.42 | $28.50 | 405005 |
| 2021-10-11 | 30.79 | $29.11 | 234440 |
| 2021-10-08 | 31.10 | $29.20 | 245334 |
| 2021-10-07 | 31.43 | $30.75 | 328300 |
| 2021-10-06 | 31.49 | $30.99 | 244900 |
| 2021-10-05 | 31.50 | $31.23 | 253506 |
| 2021-10-04 | 31.45 | $31.78 | 266800 |
| 2021-10-01 | 31.28 | $32.39 | 445927 |
| 2021-09-30 | 30.95 | $31.68 | 286800 |
| 2021-09-29 | 30.71 | $32.30 | 220700 |
| 2021-09-28 | 30.29 | $32.22 | 420112 |
| 2021-09-27 | 29.82 | $32.85 | 517500 |
| 2021-09-24 | 29.14 | $32.36 | 839600 |
| 2021-09-23 | 28.46 | $29.41 | 363119 |
| 2021-09-22 | 28.29 | $28.89 | 383100 |
| 2021-09-21 | 28.20 | $28.56 | 416317 |
| 2021-09-20 | 28.17 | $28.45 | 485700 |
| 2021-09-17 | 28.16 | $29.29 | 897602 |
| 2021-09-16 | 27.97 | $28.74 | 320600 |
| 2021-09-15 | 27.87 | $28.12 | 271021 |
| 2021-09-14 | 27.89 | $27.38 | 244828 |
| 2021-09-13 | 28.08 | $27.59 | 264700 |
| 2021-09-10 | 28.25 | $26.91 | 287000 |
| 2021-09-09 | 28.60 | $27.17 | 314300 |
| 2021-09-08 | 28.95 | $27.67 | 252300 |
| 2021-09-07 | 29.26 | $28.31 | 297200 |
| 2021-09-03 | 29.48 | $28.65 | 299300 |
| 2021-09-02 | 29.66 | $29.41 | 246331 |
| 2021-09-01 | 29.71 | $29.60 | 254514 |
| 2021-08-31 | 29.74 | $30.01 | 501800 |
| 2021-08-30 | 29.68 | $30.12 | 261800 |
| 2021-08-27 | 29.58 | $29.97 | 582900 |
| 2021-08-26 | 29.50 | $30.31 | 402902 |
| 2021-08-25 | 29.34 | $30.30 | 261900 |
| 2021-08-24 | 29.16 | $29.95 | 193908 |
| 2021-08-23 | 29.02 | $29.22 | 268508 |
| 2021-08-20 | 29.02 | $28.53 | 329900 |
| 2021-08-19 | 29.16 | $28.07 | 571843 |
| 2021-08-18 | 29.43 | $29.04 | 309500 |
| 2021-08-17 | 29.53 | $29.69 | 284300 |
| 2021-08-16 | 29.51 | $29.23 | 480600 |
| 2021-08-13 | 29.59 | $30.15 | 160029 |
| 2021-08-12 | 29.49 | $30.56 | 271229 |
| 2021-08-11 | 29.29 | $30.64 | 325612 |
| 2021-08-10 | 29.04 | $29.63 | 379500 |
| 2021-08-09 | 28.96 | $30.08 | 646700 |
| 2021-08-06 | 28.78 | $31.00 | 340640 |
| 2021-08-05 | 28.38 | $30.34 | 550504 |
| 2021-08-04 | 28.06 | $29.43 | 614300 |
| 2021-08-03 | 27.89 | $28.27 | 555500 |
| 2021-08-02 | 27.94 | $28.30 | 420300 |
| 2021-07-30 | 28.00 | $28.29 | 356546 |
| 2021-07-29 | 28.08 | $28.91 | 225033 |
| 2021-07-28 | 28.04 | $28.96 | 306303 |
| 2021-07-27 | 28.00 | $28.50 | 300103 |
| 2021-07-26 | 28.05 | $28.90 | 289000 |
| 2021-07-23 | 28.04 | $28.53 | 358700 |
| 2021-07-22 | 28.12 | $28.46 | 470500 |
| 2021-07-21 | 28.22 | $28.94 | 430200 |
| 2021-07-20 | 28.26 | $27.78 | 868700 |
| 2021-07-19 | 28.55 | $26.67 | 625200 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
14.44
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
17.45
Maximum
32.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.44 | $14.34 | 317128 |
| 2026-07-15 | 14.44 | $14.36 | 675100 |
| 2026-07-14 | 14.44 | $13.81 | 417000 |
| 2026-07-13 | 14.61 | $14.25 | 510309 |
| 2026-07-10 | 14.67 | $14.24 | 622800 |
| 2026-07-09 | 14.75 | $14.54 | 731100 |
| 2026-07-08 | 14.75 | $14.34 | 614309 |
| 2026-07-07 | 14.80 | $14.78 | 484442 |
| 2026-07-06 | 14.72 | $15.14 | 842500 |
| 2026-07-02 | 14.50 | $15.42 | 607505 |
| 2026-07-01 | 14.15 | $15.09 | 631000 |
| 2026-06-30 | 13.82 | $14.25 | 493700 |
| 2026-06-29 | 13.68 | $13.97 | 735863 |
| 2026-06-26 | 13.60 | $13.80 | 1.7M |
| 2026-06-25 | 13.56 | $12.94 | 629837 |
| 2026-06-24 | 13.79 | $14.03 | 491900 |
| 2026-06-23 | 13.73 | $13.97 | 339320 |
| 2026-06-22 | 13.67 | $13.61 | 348700 |
| 2026-06-18 | 13.72 | $13.67 | 811222 |
| 2026-06-17 | 13.76 | $13.66 | 469700 |
| 2026-06-16 | 13.81 | $13.76 | 531300 |
| 2026-06-15 | 13.85 | $13.43 | 857000 |
| 2026-06-12 | 14.00 | $14.05 | 277900 |
| 2026-06-11 | 13.99 | $14.45 | 368900 |
| 2026-06-10 | 13.85 | $14.20 | 515207 |
| 2026-06-09 | 13.76 | $14.08 | 443619 |
| 2026-06-08 | 13.69 | $13.92 | 364701 |
| 2026-06-05 | 13.67 | $13.85 | 348500 |
| 2026-06-04 | 13.66 | $13.87 | 386118 |
| 2026-06-03 | 13.65 | $13.53 | 483400 |
| 2026-06-02 | 13.75 | $13.99 | 301400 |
| 2026-06-01 | 13.73 | $14.14 | 355800 |
| 2026-05-29 | 13.67 | $13.83 | 470200 |
| 2026-05-28 | 13.69 | $14.30 | 288747 |
| 2026-05-27 | 13.58 | $14.13 | 399300 |
| 2026-05-26 | 13.50 | $13.72 | 443432 |
| 2026-05-22 | 13.54 | $13.86 | 449936 |
| 2026-05-21 | 13.55 | $13.62 | 434302 |
| 2026-05-20 | 13.66 | $13.49 | 388000 |
| 2026-05-19 | 13.83 | $13.55 | 649800 |
| 2026-05-18 | 14.03 | $14.27 | 366500 |
| 2026-05-15 | 14.05 | $14.01 | 377800 |
| 2026-05-14 | 14.16 | $14.13 | 423414 |
| 2026-05-13 | 14.27 | $14.04 | 359400 |
| 2026-05-12 | 14.43 | $13.94 | 483837 |
| 2026-05-11 | 14.66 | $14.27 | 494000 |
| 2026-05-08 | 14.85 | $14.28 | 324900 |
| 2026-05-07 | 15.07 | $14.18 | 521900 |
| 2026-05-06 | 15.37 | $14.83 | 339000 |
| 2026-05-05 | 15.53 | $14.78 | 413616 |
| 2026-05-04 | 15.74 | $14.75 | 675800 |
| 2026-05-01 | 16.00 | $15.17 | 672600 |
| 2026-04-30 | 16.18 | $15.55 | 496986 |
| 2026-04-29 | 16.26 | $15.25 | 290200 |
| 2026-04-28 | 16.45 | $15.71 | 231700 |
| 2026-04-27 | 16.52 | $15.74 | 589132 |
| 2026-04-24 | 16.59 | $15.74 | 392924 |
| 2026-04-23 | 16.65 | $15.76 | 375600 |
| 2026-04-22 | 16.71 | $16.59 | 577339 |
| 2026-04-21 | 16.50 | $16.46 | 487500 |
| 2026-04-20 | 16.27 | $16.88 | 539539 |
| 2026-04-17 | 15.84 | $16.79 | 698300 |
| 2026-04-16 | 15.33 | $16.44 | 628531 |
| 2026-04-15 | 14.82 | $16.24 | 621287 |
| 2026-04-14 | 14.25 | $15.56 | 452048 |
| 2026-04-13 | 13.76 | $14.51 | 289400 |
| 2026-04-10 | 13.50 | $14.37 | 434913 |
| 2026-04-09 | 13.23 | $13.82 | 359821 |
| 2026-04-08 | 13.08 | $13.69 | 358626 |
| 2026-04-07 | 12.94 | $13.52 | 359300 |
| 2026-04-06 | 12.84 | $13.28 | 299200 |
| 2026-04-02 | 12.79 | $13.01 | 410600 |
| 2026-04-01 | 12.82 | $13.06 | 582500 |
| 2026-03-31 | 12.86 | $12.94 | 617900 |
| 2026-03-30 | 12.95 | $13.18 | 407502 |
| 2026-03-27 | 12.99 | $13.14 | 445613 |
| 2026-03-26 | 13.07 | $13.16 | 302502 |
| 2026-03-25 | 13.16 | $13.24 | 311300 |
| 2026-03-24 | 13.26 | $13.26 | 362031 |
| 2026-03-23 | 13.38 | $13.39 | 432128 |
| 2026-03-20 | 13.49 | $13.24 | 1.5M |
| 2026-03-19 | 13.68 | $13.25 | 434303 |
| 2026-03-18 | 13.92 | $13.21 | 505014 |
| 2026-03-17 | 14.23 | $14.07 | 249100 |
| 2026-03-16 | 14.34 | $14.06 | 293329 |
| 2026-03-13 | 14.48 | $14.09 | 457079 |
| 2026-03-12 | 14.64 | $13.85 | 687800 |
| 2026-03-11 | 14.92 | $13.98 | 627851 |
| 2026-03-10 | 15.21 | $14.30 | 474000 |
| 2026-03-09 | 15.47 | $14.84 | 832900 |
| 2026-03-06 | 15.61 | $15.60 | 492024 |
| 2026-03-05 | 15.53 | $15.51 | 427910 |
| 2026-03-04 | 15.46 | $15.31 | 490743 |
| 2026-03-03 | 15.43 | $15.29 | 507600 |
| 2026-03-02 | 15.40 | $15.82 | 695800 |
| 2026-02-27 | 15.19 | $16.34 | 762578 |
| 2026-02-26 | 14.76 | $16.29 | 1.4M |
| 2026-02-25 | 14.26 | $13.86 | 570913 |
| 2026-02-24 | 14.42 | $14.06 | 236206 |
| 2026-02-23 | 14.55 | $14.12 | 275700 |
| 2026-02-20 | 14.69 | $14.60 | 241500 |
| 2026-02-19 | 14.71 | $14.55 | 307530 |
| 2026-02-18 | 14.74 | $15.04 | 316743 |
| 2026-02-17 | 14.64 | $14.95 | 296300 |
| 2026-02-13 | 14.54 | $14.96 | 318300 |
| 2026-02-12 | 14.41 | $14.61 | 409030 |
| 2026-02-11 | 14.37 | $15.08 | 355540 |
| 2026-02-10 | 14.18 | $15.24 | 322700 |
| 2026-02-09 | 13.89 | $14.62 | 626300 |
| 2026-02-06 | 13.75 | $13.69 | 268039 |
| 2026-02-05 | 13.88 | $13.70 | 449904 |
| 2026-02-04 | 14.04 | $13.75 | 475000 |
| 2026-02-03 | 14.23 | $13.69 | 350257 |
| 2026-02-02 | 14.49 | $14.48 | 303005 |
| 2026-01-30 | 14.55 | $14.51 | 301000 |
| 2026-01-29 | 14.62 | $14.29 | 308715 |
| 2026-01-28 | 14.79 | $14.22 | 334500 |
| 2026-01-27 | 15.01 | $14.80 | 323840 |
| 2026-01-26 | 15.10 | $15.24 | 281604 |
| 2026-01-23 | 15.08 | $15.05 | 603900 |
| 2026-01-22 | 15.10 | $15.44 | 287600 |
| 2026-01-21 | 15.02 | $15.25 | 306300 |
| 2026-01-20 | 14.97 | $15.21 | 348846 |
| 2026-01-16 | 14.94 | $15.25 | 282944 |
| 2026-01-15 | 14.88 | $15.10 | 258734 |
| 2026-01-14 | 14.86 | $15.04 | 248227 |
| 2026-01-13 | 14.86 | $15.00 | 320528 |
| 2026-01-12 | 14.88 | $15.05 | 281900 |
| 2026-01-09 | 14.89 | $14.88 | 421200 |
| 2026-01-08 | 14.96 | $15.14 | 310042 |
| 2026-01-07 | 14.97 | $14.63 | 475033 |
| 2026-01-06 | 15.14 | $15.09 | 358800 |
| 2026-01-05 | 15.21 | $15.25 | 269900 |
| 2026-01-02 | 15.25 | $15.22 | 317400 |
| 2025-12-31 | 15.30 | $15.30 | 356000 |
| 2025-12-30 | 15.35 | $15.41 | 331700 |
| 2025-12-29 | 15.37 | $15.18 | 260545 |
| 2025-12-26 | 15.47 | $15.26 | 216200 |
| 2025-12-24 | 15.57 | $15.21 | 149700 |
| 2025-12-23 | 15.71 | $15.34 | 316200 |
| 2025-12-22 | 15.83 | $15.01 | 527528 |
| 2025-12-19 | 16.09 | $15.91 | 1.2M |
| 2025-12-18 | 16.11 | $16.07 | 322328 |
| 2025-12-17 | 16.08 | $15.78 | 324342 |
| 2025-12-16 | 16.14 | $16.31 | 438937 |
| 2025-12-15 | 16.03 | $16.15 | 399200 |
| 2025-12-12 | 15.95 | $16.45 | 396700 |
| 2025-12-11 | 15.75 | $17.00 | 652826 |
| 2025-12-10 | 15.33 | $16.53 | 620438 |
| 2025-12-09 | 14.97 | $15.12 | 326444 |
| 2025-12-08 | 14.98 | $14.66 | 300700 |
| 2025-12-05 | 15.13 | $14.33 | 406000 |
| 2025-12-04 | 15.43 | $14.65 | 370305 |
| 2025-12-03 | 15.69 | $15.16 | 324941 |
| 2025-12-02 | 15.84 | $15.00 | 340921 |
| 2025-12-01 | 16.07 | $15.29 | 317125 |
| 2025-11-28 | 16.25 | $15.76 | 199000 |
| 2025-11-26 | 16.31 | $15.80 | 581100 |
| 2025-11-25 | 16.37 | $15.70 | 422131 |
| 2025-11-24 | 16.46 | $15.87 | 901500 |
| 2025-11-21 | 16.50 | $15.65 | 351500 |
| 2025-11-20 | 16.62 | $15.50 | 345600 |
| 2025-11-19 | 16.79 | $15.77 | 493400 |
| 2025-11-18 | 16.90 | $16.61 | 397400 |
| 2025-11-17 | 16.75 | $16.87 | 957812 |
| 2025-11-14 | 16.47 | $16.08 | 394344 |
| 2025-11-13 | 16.36 | $16.34 | 353900 |
| 2025-11-12 | 16.13 | $16.66 | 431000 |
| 2025-11-11 | 15.73 | $16.50 | 449518 |
| 2025-11-10 | 15.28 | $16.45 | 566100 |
| 2025-11-07 | 14.74 | $16.41 | 1.4M |
| 2025-11-06 | 14.08 | $16.07 | 1.6M |
| 2025-11-05 | 13.39 | $13.63 | 586500 |
| 2025-11-04 | 13.32 | $13.36 | 679841 |
| 2025-11-03 | 13.32 | $13.66 | 319800 |
| 2025-10-31 | 13.22 | $13.66 | 373132 |
| 2025-10-30 | 13.11 | $13.51 | 363400 |
| 2025-10-29 | 13.02 | $13.17 | 917700 |
| 2025-10-28 | 13.03 | $13.18 | 327500 |
| 2025-10-27 | 13.04 | $13.34 | 274900 |
| 2025-10-24 | 13.01 | $13.47 | 224831 |
| 2025-10-23 | 12.93 | $13.44 | 502346 |
| 2025-10-22 | 12.86 | $13.27 | 276357 |
| 2025-10-21 | 12.83 | $13.23 | 375400 |
| 2025-10-20 | 12.81 | $12.82 | 257237 |
| 2025-10-17 | 12.92 | $12.73 | 343400 |
| 2025-10-16 | 13.10 | $12.75 | 466797 |
| 2025-10-15 | 13.32 | $13.00 | 388935 |
| 2025-10-14 | 13.51 | $13.12 | 335123 |
| 2025-10-13 | 13.70 | $13.20 | 301537 |
| 2025-10-10 | 13.93 | $13.22 | 469149 |
| 2025-10-09 | 14.19 | $13.65 | 351221 |
| 2025-10-08 | 14.38 | $13.84 | 351229 |
| 2025-10-07 | 14.55 | $14.12 | 320932 |
| 2025-10-06 | 14.66 | $14.10 | 559500 |
| 2025-10-03 | 14.81 | $14.51 | 349745 |
| 2025-10-02 | 14.85 | $14.61 | 301903 |
| 2025-10-01 | 14.87 | $14.71 | 409200 |
| 2025-09-30 | 14.85 | $15.10 | 521629 |
| 2025-09-29 | 14.70 | $14.91 | 334100 |
| 2025-09-26 | 14.58 | $14.79 | 384196 |
| 2025-09-25 | 14.46 | $14.61 | 315800 |
| 2025-09-24 | 14.37 | $14.55 | 729290 |
| 2025-09-23 | 14.28 | $14.72 | 776083 |
| 2025-09-22 | 14.12 | $14.23 | 412182 |
| 2025-09-19 | 14.07 | $14.13 | 1.3M |
| 2025-09-18 | 14.05 | $14.37 | 345652 |
| 2025-09-17 | 13.94 | $14.26 | 661020 |
| 2025-09-16 | 13.84 | $13.94 | 361213 |
| 2025-09-15 | 13.83 | $13.95 | 419900 |
| 2025-09-12 | 13.81 | $13.95 | 435449 |
| 2025-09-11 | 13.80 | $13.94 | 433700 |
| 2025-09-10 | 13.78 | $13.40 | 514702 |
| 2025-09-09 | 13.93 | $13.52 | 386401 |
| 2025-09-08 | 14.08 | $13.93 | 387539 |
| 2025-09-05 | 14.13 | $13.84 | 314927 |
| 2025-09-04 | 14.22 | $14.00 | 378500 |
| 2025-09-03 | 14.28 | $14.07 | 457400 |
| 2025-09-02 | 14.33 | $14.22 | 404825 |
| 2025-08-29 | 14.34 | $14.47 | 518611 |
| 2025-08-28 | 14.28 | $14.63 | 401025 |
| 2025-08-27 | 14.15 | $14.55 | 382600 |
| 2025-08-26 | 14.01 | $14.14 | 638100 |
| 2025-08-25 | 13.98 | $14.38 | 346886 |
| 2025-08-22 | 13.87 | $14.36 | 389200 |
| 2025-08-21 | 13.73 | $13.93 | 395031 |
| 2025-08-20 | 13.71 | $13.74 | 400900 |
| 2025-08-19 | 13.75 | $13.61 | 573408 |
| 2025-08-18 | 13.84 | $13.76 | 545600 |
| 2025-08-15 | 13.90 | $14.19 | 670900 |
| 2025-08-14 | 13.85 | $14.66 | 524905 |
| 2025-08-13 | 13.64 | $14.75 | 1.2M |
| 2025-08-12 | 13.35 | $14.97 | 2.4M |
| 2025-08-11 | 12.95 | $12.56 | 1.0M |
| 2025-08-08 | 13.22 | $11.93 | 876460 |
| 2025-08-07 | 13.77 | $12.36 | 1.7M |
| 2025-08-06 | 14.30 | $14.13 | 398900 |
| 2025-08-05 | 14.39 | $14.18 | 278627 |
| 2025-08-04 | 14.49 | $14.26 | 249500 |
| 2025-08-01 | 14.58 | $14.10 | 389700 |
| 2025-07-31 | 14.75 | $14.46 | 432700 |
| 2025-07-30 | 14.83 | $14.31 | 480234 |
| 2025-07-29 | 14.98 | $14.30 | 364900 |
| 2025-07-28 | 15.17 | $14.78 | 267700 |
| 2025-07-25 | 15.23 | $14.91 | 361421 |
| 2025-07-24 | 15.27 | $14.99 | 448434 |
| 2025-07-23 | 15.28 | $15.63 | 489600 |
| 2025-07-22 | 15.09 | $14.53 | 361300 |
| 2025-07-21 | 15.19 | $14.43 | 355445 |
| 2025-07-18 | 15.35 | $14.71 | 348423 |
| 2025-07-17 | 15.44 | $15.06 | 324400 |
| 2025-07-16 | 15.43 | $15.13 | 289494 |
| 2025-07-15 | 15.39 | $15.04 | 355139 |
| 2025-07-14 | 15.36 | $15.53 | 331603 |
| 2025-07-11 | 15.15 | $15.09 | 383000 |
| 2025-07-10 | 15.04 | $15.41 | 373726 |
| 2025-07-09 | 14.79 | $15.46 | 492749 |
| 2025-07-08 | 14.46 | $14.98 | 513204 |
| 2025-07-07 | 14.21 | $14.22 | 366131 |
| 2025-07-03 | 14.14 | $14.80 | 201900 |
| 2025-07-02 | 13.86 | $14.55 | 507834 |
| 2025-07-01 | 13.61 | $14.05 | 359800 |
| 2025-06-30 | 13.46 | $13.82 | 389200 |
| 2025-06-27 | 13.35 | $13.49 | 1.8M |
| 2025-06-26 | 13.32 | $13.72 | 568300 |
| 2025-06-25 | 13.21 | $13.50 | 296708 |
| 2025-06-24 | 13.16 | $13.69 | 376900 |
| 2025-06-23 | 13.04 | $13.55 | 365835 |
| 2025-06-20 | 12.94 | $13.52 | 1.6M |
| 2025-06-18 | 12.84 | $13.07 | 398735 |
| 2025-06-17 | 12.86 | $12.95 | 441600 |
| 2025-06-16 | 12.94 | $13.26 | 361700 |
| 2025-06-13 | 12.94 | $13.00 | 444700 |
| 2025-06-12 | 13.04 | $13.16 | 396036 |
| 2025-06-11 | 13.11 | $13.41 | 515000 |
| 2025-06-10 | 13.13 | $13.56 | 744042 |
| 2025-06-09 | 13.11 | $13.39 | 461509 |
| 2025-06-06 | 13.15 | $13.17 | 373600 |
| 2025-06-05 | 13.29 | $12.83 | 541200 |
| 2025-06-04 | 13.56 | $12.79 | 761138 |
| 2025-06-03 | 13.92 | $13.56 | 637831 |
| 2025-06-02 | 14.12 | $13.89 | 279100 |
| 2025-05-30 | 14.26 | $14.03 | 529400 |
| 2025-05-29 | 14.39 | $14.44 | 413723 |
| 2025-05-28 | 14.43 | $14.38 | 380222 |
| 2025-05-27 | 14.49 | $14.36 | 276500 |
| 2025-05-23 | 14.58 | $14.13 | 340333 |
| 2025-05-22 | 14.76 | $14.03 | 379010 |
| 2025-05-21 | 15.01 | $14.16 | 351800 |
| 2025-05-20 | 15.28 | $14.71 | 253100 |
| 2025-05-19 | 15.43 | $14.73 | 264600 |
| 2025-05-16 | 15.61 | $14.95 | 389600 |
| 2025-05-15 | 15.74 | $15.36 | 335621 |
| 2025-05-14 | 15.78 | $15.80 | 334200 |
| 2025-05-13 | 15.67 | $15.94 | 367000 |
| 2025-05-12 | 15.49 | $15.90 | 385141 |
| 2025-05-09 | 15.27 | $15.24 | 427400 |
| 2025-05-08 | 15.22 | $14.94 | 626200 |
| 2025-05-07 | 15.24 | $15.69 | 525344 |
| 2025-05-06 | 15.03 | $15.54 | 286511 |
| 2025-05-05 | 14.82 | $15.31 | 317800 |
| 2025-05-02 | 14.63 | $15.33 | 389260 |
| 2025-05-01 | 14.39 | $14.60 | 431230 |
| 2025-04-30 | 14.33 | $14.40 | 305200 |
| 2025-04-29 | 14.32 | $14.48 | 332220 |
| 2025-04-28 | 14.29 | $14.87 | 218400 |
| 2025-04-25 | 14.14 | $14.78 | 233826 |
| 2025-04-24 | 13.98 | $14.57 | 289500 |
| 2025-04-23 | 13.85 | $14.32 | 280015 |
| 2025-04-22 | 13.79 | $14.26 | 466685 |
| 2025-04-21 | 13.73 | $13.87 | 289327 |
| 2025-04-17 | 13.80 | $14.14 | 256201 |
| 2025-04-16 | 13.80 | $13.99 | 261241 |
| 2025-04-15 | 13.86 | $14.38 | 330400 |
| 2025-04-14 | 13.82 | $14.40 | 624224 |
| 2025-04-11 | 13.77 | $13.68 | 723100 |
| 2025-04-10 | 13.94 | $13.19 | 383233 |
| 2025-04-09 | 14.32 | $14.14 | 706748 |
| 2025-04-08 | 14.49 | $13.37 | 853500 |
| 2025-04-07 | 14.94 | $13.29 | 578947 |
| 2025-04-04 | 15.52 | $13.78 | 568900 |
| 2025-04-03 | 16.07 | $14.74 | 579822 |
| 2025-04-02 | 16.43 | $16.10 | 214290 |
| 2025-04-01 | 16.43 | $15.91 | 407808 |
| 2025-03-31 | 16.48 | $15.93 | 318700 |
| 2025-03-28 | 16.53 | $15.63 | 623620 |
| 2025-03-27 | 16.68 | $15.67 | 330900 |
| 2025-03-26 | 16.84 | $16.77 | 365968 |
| 2025-03-25 | 16.67 | $16.69 | 465000 |
| 2025-03-24 | 16.47 | $16.53 | 553126 |
| 2025-03-21 | 16.27 | $16.96 | 1.4M |
| 2025-03-20 | 15.88 | $16.76 | 409800 |
| 2025-03-19 | 15.46 | $16.41 | 308827 |
| 2025-03-18 | 15.05 | $15.99 | 426300 |
| 2025-03-17 | 14.68 | $15.55 | 316200 |
| 2025-03-14 | 14.37 | $14.85 | 349000 |
| 2025-03-13 | 14.22 | $14.39 | 482213 |
| 2025-03-12 | 14.18 | $14.32 | 515900 |
| 2025-03-11 | 14.15 | $14.33 | 437617 |
| 2025-03-10 | 14.12 | $13.80 | 703125 |
| 2025-03-07 | 14.25 | $14.40 | 404100 |
| 2025-03-06 | 14.22 | $14.62 | 500897 |
| 2025-03-05 | 14.12 | $14.33 | 401735 |
| 2025-03-04 | 14.10 | $13.56 | 520134 |
| 2025-03-03 | 14.31 | $13.91 | 512600 |
| 2025-02-28 | 14.47 | $14.52 | 318129 |
| 2025-02-27 | 14.47 | $13.87 | 511708 |
| 2025-02-26 | 14.67 | $14.45 | 210525 |
| 2025-02-25 | 14.75 | $14.63 | 244800 |
| 2025-02-24 | 14.78 | $15.13 | 269800 |
| 2025-02-21 | 14.66 | $14.50 | 183830 |
| 2025-02-20 | 14.71 | $14.81 | 191112 |
| 2025-02-19 | 14.68 | $14.91 | 129000 |
| 2025-02-18 | 14.62 | $14.91 | 156300 |
| 2025-02-14 | 14.54 | $15.01 | 125831 |
| 2025-02-13 | 14.42 | $14.60 | 153736 |
| 2025-02-12 | 14.41 | $14.38 | 170045 |
| 2025-02-11 | 14.47 | $14.77 | 120700 |
| 2025-02-10 | 14.43 | $14.71 | 111943 |
| 2025-02-07 | 14.40 | $14.64 | 194200 |
| 2025-02-06 | 14.39 | $14.80 | 232318 |
| 2025-02-05 | 14.34 | $14.41 | 361313 |
| 2025-02-04 | 14.40 | $14.92 | 217126 |
| 2025-02-03 | 14.33 | $14.54 | 135248 |
| 2025-01-31 | 14.37 | $14.65 | 191400 |
| 2025-01-30 | 14.39 | $14.72 | 141537 |
| 2025-01-29 | 14.41 | $14.64 | 181236 |
| 2025-01-28 | 14.46 | $14.50 | 203200 |
| 2025-01-27 | 14.59 | $14.85 | 208900 |
| 2025-01-24 | 14.63 | $15.02 | 130136 |
| 2025-01-23 | 14.65 | $14.98 | 185945 |
| 2025-01-22 | 14.69 | $14.55 | 293200 |
| 2025-01-21 | 14.89 | $14.50 | 204018 |
| 2025-01-17 | 15.15 | $14.75 | 203800 |
| 2025-01-16 | 15.41 | $14.85 | 239600 |
| 2025-01-15 | 15.70 | $15.64 | 180007 |
| 2025-01-14 | 15.80 | $15.57 | 201738 |
| 2025-01-13 | 15.96 | $15.55 | 172900 |
| 2025-01-10 | 16.16 | $15.65 | 336518 |
| 2025-01-08 | 16.38 | $16.55 | 267700 |
| 2025-01-07 | 16.37 | $16.79 | 229767 |
| 2025-01-06 | 16.28 | $16.80 | 180700 |
| 2025-01-03 | 16.18 | $17.14 | 274300 |
| 2025-01-02 | 15.94 | $16.99 | 221393 |
| 2024-12-31 | 15.72 | $16.14 | 236221 |
| 2024-12-30 | 15.71 | $15.63 | 181022 |
| 2024-12-27 | 15.88 | $15.82 | 188621 |
| 2024-12-26 | 16.04 | $16.07 | 159146 |
| 2024-12-24 | 16.15 | $15.91 | 100700 |
| 2024-12-23 | 16.36 | $15.87 | 205100 |
| 2024-12-20 | 16.62 | $16.08 | 650500 |
| 2024-12-19 | 16.88 | $16.13 | 254046 |
| 2024-12-18 | 17.18 | $16.18 | 268504 |
| 2024-12-17 | 17.54 | $17.07 | 235700 |
| 2024-12-16 | 17.69 | $17.32 | 144542 |
| 2024-12-13 | 17.79 | $17.22 | 286200 |
| 2024-12-12 | 17.94 | $17.36 | 225800 |
| 2024-12-11 | 18.07 | $17.83 | 276000 |
| 2024-12-10 | 18.08 | $18.30 | 212700 |
| 2024-12-09 | 17.94 | $17.64 | 274224 |
| 2024-12-06 | 17.97 | $18.08 | 178443 |
| 2024-12-05 | 17.86 | $17.64 | 169300 |
| 2024-12-04 | 17.86 | $17.60 | 336600 |
| 2024-12-03 | 17.87 | $17.67 | 209200 |
| 2024-12-02 | 17.85 | $17.87 | 180653 |
| 2024-11-29 | 17.75 | $18.32 | 130407 |
| 2024-11-27 | 17.48 | $18.05 | 229545 |
| 2024-11-26 | 17.24 | $18.11 | 211700 |
| 2024-11-25 | 16.92 | $18.05 | 452200 |
| 2024-11-22 | 16.55 | $17.29 | 244800 |
| 2024-11-21 | 16.33 | $17.17 | 245838 |
| 2024-11-20 | 16.11 | $16.50 | 290820 |
| 2024-11-19 | 16.06 | $16.36 | 242238 |
| 2024-11-18 | 16.04 | $15.93 | 293508 |
| 2024-11-15 | 16.16 | $16.18 | 248925 |
| 2024-11-14 | 16.23 | $16.37 | 321221 |
| 2024-11-13 | 16.25 | $16.02 | 382100 |
| 2024-11-12 | 16.40 | $15.58 | 375708 |
| 2024-11-11 | 16.72 | $16.36 | 429722 |
| 2024-11-08 | 16.86 | $15.91 | 631100 |
| 2024-11-07 | 17.17 | $16.93 | 827700 |
| 2024-11-06 | 17.23 | $17.41 | 520700 |
| 2024-11-05 | 17.14 | $16.74 | 199600 |
| 2024-11-04 | 17.24 | $16.94 | 318000 |
| 2024-11-01 | 17.29 | $17.29 | 227000 |
| 2024-10-31 | 17.24 | $17.27 | 283500 |
| 2024-10-30 | 17.17 | $17.35 | 276000 |
| 2024-10-29 | 17.06 | $17.06 | 184200 |
| 2024-10-28 | 17.01 | $16.83 | 221600 |
| 2024-10-25 | 17.02 | $16.40 | 242100 |
| 2024-10-24 | 17.16 | $16.31 | 207100 |
| 2024-10-23 | 17.34 | $16.25 | 381817 |
| 2024-10-22 | 17.58 | $16.69 | 192100 |
| 2024-10-21 | 17.72 | $16.78 | 301900 |
| 2024-10-18 | 17.85 | $17.19 | 561700 |
| 2024-10-17 | 17.85 | $17.58 | 229900 |
| 2024-10-16 | 17.72 | $17.53 | 370000 |
| 2024-10-15 | 17.56 | $17.41 | 235400 |
| 2024-10-14 | 17.39 | $17.36 | 452500 |
| 2024-10-11 | 17.17 | $17.68 | 441449 |
| 2024-10-10 | 16.80 | $16.66 | 291219 |
| 2024-10-09 | 16.64 | $16.60 | 271300 |
| 2024-10-08 | 16.46 | $16.26 | 339800 |
| 2024-10-07 | 16.34 | $16.51 | 386248 |
| 2024-10-04 | 16.09 | $16.65 | 442910 |
| 2024-10-03 | 15.73 | $16.01 | 334700 |
| 2024-10-02 | 15.48 | $15.86 | 456400 |
| 2024-10-01 | 15.22 | $15.20 | 325900 |
| 2024-09-30 | 15.10 | $15.30 | 365200 |
| 2024-09-27 | 14.92 | $15.26 | 383634 |
| 2024-09-26 | 14.69 | $14.88 | 390500 |
| 2024-09-25 | 14.54 | $14.77 | 321600 |
| 2024-09-24 | 14.37 | $14.77 | 381600 |
| 2024-09-23 | 14.17 | $14.38 | 388000 |
| 2024-09-20 | 14.04 | $14.67 | 1.4M |
| 2024-09-19 | 13.79 | $14.06 | 341407 |
| 2024-09-18 | 13.68 | $14.07 | 427230 |
| 2024-09-17 | 13.53 | $13.97 | 447800 |
| 2024-09-16 | 13.39 | $14.00 | 577317 |
| 2024-09-13 | 13.20 | $13.80 | 533122 |
| 2024-09-12 | 13.04 | $13.00 | 346900 |
| 2024-09-11 | 13.11 | $12.67 | 418700 |
| 2024-09-10 | 13.29 | $13.05 | 224714 |
| 2024-09-09 | 13.39 | $13.11 | 243200 |
| 2024-09-06 | 13.51 | $13.19 | 388800 |
| 2024-09-05 | 13.62 | $13.23 | 557745 |
| 2024-09-04 | 13.74 | $13.68 | 349006 |
| 2024-09-03 | 13.75 | $13.57 | 374700 |
| 2024-08-30 | 13.79 | $13.92 | 413143 |
| 2024-08-29 | 13.73 | $14.08 | 548600 |
| 2024-08-28 | 13.60 | $14.01 | 395028 |
| 2024-08-27 | 13.48 | $14.17 | 234700 |
| 2024-08-26 | 13.27 | $14.36 | 271319 |
| 2024-08-23 | 12.96 | $14.01 | 303000 |
| 2024-08-22 | 12.70 | $13.17 | 370200 |
| 2024-08-21 | 12.65 | $13.14 | 327400 |
| 2024-08-20 | 12.62 | $12.77 | 387224 |
| 2024-08-19 | 12.69 | $13.24 | 338596 |
| 2024-08-16 | 12.65 | $12.98 | 268034 |
| 2024-08-15 | 12.69 | $12.89 | 342800 |
| 2024-08-14 | 12.77 | $12.57 | 335000 |
| 2024-08-13 | 12.99 | $12.80 | 350624 |
| 2024-08-12 | 13.18 | $12.53 | 498132 |
| 2024-08-09 | 13.51 | $13.42 | 516400 |
| 2024-08-08 | 13.63 | $13.37 | 702222 |
| 2024-08-07 | 13.80 | $13.01 | 500400 |
| 2024-08-06 | 14.13 | $13.06 | 337800 |
| 2024-08-05 | 14.51 | $12.57 | 477200 |
| 2024-08-02 | 15.13 | $13.54 | 324506 |
| 2024-08-01 | 15.57 | $14.63 | 278800 |
| 2024-07-31 | 15.75 | $15.38 | 201140 |
| 2024-07-30 | 15.72 | $15.57 | 169510 |
| 2024-07-29 | 15.62 | $15.60 | 227129 |
| 2024-07-26 | 15.47 | $15.38 | 204507 |
| 2024-07-25 | 15.34 | $15.11 | 307300 |
| 2024-07-24 | 15.27 | $14.67 | 344417 |
| 2024-07-23 | 15.30 | $15.15 | 265800 |
| 2024-07-22 | 15.18 | $14.91 | 339400 |
| 2024-07-19 | 15.09 | $13.90 | 468200 |
| 2024-07-18 | 15.29 | $14.59 | 557128 |
| 2024-07-17 | 15.30 | $15.57 | 356710 |
| 2024-07-16 | 14.99 | $15.53 | 229400 |
| 2024-07-15 | 14.61 | $15.20 | 322000 |
| 2024-07-12 | 14.24 | $14.95 | 308122 |
| 2024-07-11 | 13.86 | $14.49 | 419092 |
| 2024-07-10 | 13.53 | $14.03 | 370300 |
| 2024-07-09 | 13.27 | $13.38 | 359314 |
| 2024-07-08 | 13.15 | $13.32 | 348300 |
| 2024-07-05 | 13.02 | $13.38 | 456344 |
| 2024-07-03 | 12.84 | $13.35 | 168036 |
| 2024-07-02 | 12.63 | $13.34 | 239805 |
| 2024-07-01 | 12.37 | $13.38 | 360700 |
| 2024-06-28 | 12.04 | $13.33 | 1.7M |
| 2024-06-27 | 11.67 | $12.30 | 251315 |
| 2024-06-26 | 11.54 | $12.15 | 425546 |
| 2024-06-25 | 11.44 | $11.84 | 221100 |
| 2024-06-24 | 11.42 | $11.76 | 379813 |
| 2024-06-21 | 11.44 | $11.88 | 1.0M |
| 2024-06-20 | 11.42 | $11.77 | 374700 |
| 2024-06-18 | 11.45 | $11.30 | 313821 |
| 2024-06-17 | 11.65 | $11.71 | 388000 |
| 2024-06-14 | 11.77 | $11.42 | 498449 |
| 2024-06-13 | 12.01 | $11.70 | 464525 |
| 2024-06-12 | 12.23 | $12.21 | 310000 |
| 2024-06-11 | 12.34 | $12.04 | 290008 |
| 2024-06-10 | 12.54 | $12.21 | 240700 |
| 2024-06-07 | 12.73 | $12.47 | 240000 |
| 2024-06-06 | 12.88 | $12.68 | 264208 |
| 2024-06-05 | 13.01 | $12.56 | 292768 |
| 2024-06-04 | 13.20 | $13.23 | 291900 |
| 2024-06-03 | 13.23 | $13.66 | 350800 |
| 2024-05-31 | 13.12 | $14.20 | 852600 |
| 2024-05-30 | 12.83 | $12.67 | 221228 |
| 2024-05-29 | 12.96 | $12.17 | 238807 |
| 2024-05-28 | 13.28 | $12.36 | 295019 |
| 2024-05-24 | 13.61 | $12.32 | 353851 |
| 2024-05-23 | 14.02 | $12.55 | 638373 |
| 2024-05-22 | 14.45 | $13.44 | 296800 |
| 2024-05-21 | 14.68 | $13.54 | 259742 |
| 2024-05-20 | 14.93 | $13.71 | 516200 |
| 2024-05-17 | 15.16 | $14.55 | 293600 |
| 2024-05-16 | 15.16 | $14.63 | 372730 |
| 2024-05-15 | 15.13 | $14.41 | 493329 |
| 2024-05-14 | 15.14 | $15.55 | 626309 |
| 2024-05-13 | 14.78 | $15.04 | 636642 |
| 2024-05-10 | 14.49 | $15.00 | 624135 |
| 2024-05-09 | 14.14 | $16.26 | 1.9M |
| 2024-05-08 | 13.30 | $13.28 | 287000 |
| 2024-05-07 | 13.21 | $13.33 | 247300 |
| 2024-05-06 | 13.08 | $13.54 | 188043 |
| 2024-05-03 | 12.86 | $13.21 | 148500 |
| 2024-05-02 | 12.69 | $13.30 | 295700 |
| 2024-05-01 | 12.44 | $12.79 | 247500 |
| 2024-04-30 | 12.31 | $12.30 | 226539 |
| 2024-04-29 | 12.31 | $12.53 | 314410 |
| 2024-04-26 | 12.23 | $12.12 | 217900 |
| 2024-04-25 | 12.26 | $12.19 | 260734 |
| 2024-04-24 | 12.28 | $12.74 | 268734 |
| 2024-04-23 | 12.13 | $12.42 | 201947 |
| 2024-04-22 | 12.06 | $12.34 | 286600 |
| 2024-04-19 | 12.00 | $12.35 | 345434 |
| 2024-04-18 | 11.92 | $12.10 | 235274 |
| 2024-04-17 | 11.92 | $11.78 | 276702 |
| 2024-04-16 | 12.02 | $12.02 | 348500 |
| 2024-04-15 | 12.07 | $11.80 | 321028 |
| 2024-04-12 | 12.20 | $11.91 | 231226 |
| 2024-04-11 | 12.33 | $12.32 | 308417 |
| 2024-04-10 | 12.37 | $11.99 | 361700 |
| 2024-04-09 | 12.52 | $12.56 | 538635 |
| 2024-04-08 | 12.54 | $12.47 | 245707 |
| 2024-04-05 | 12.58 | $12.52 | 351507 |
| 2024-04-04 | 12.62 | $13.18 | 587110 |
| 2024-04-03 | 12.47 | $13.09 | 386631 |
| 2024-04-02 | 12.31 | $12.52 | 592700 |
| 2024-04-01 | 12.31 | $12.71 | 313500 |
| 2024-03-28 | 12.26 | $13.47 | 439300 |
| 2024-03-27 | 11.96 | $13.19 | 463245 |
| 2024-03-26 | 11.69 | $12.49 | 473800 |
| 2024-03-25 | 11.60 | $12.37 | 409600 |
| 2024-03-22 | 11.54 | $11.54 | 417745 |
| 2024-03-21 | 11.75 | $12.04 | 376100 |
| 2024-03-20 | 11.86 | $12.14 | 711100 |
| 2024-03-19 | 11.97 | $11.63 | 539552 |
| 2024-03-18 | 12.29 | $11.57 | 922057 |
| 2024-03-15 | 12.71 | $12.76 | 950808 |
| 2024-03-14 | 12.85 | $13.12 | 403900 |
| 2024-03-13 | 12.93 | $13.31 | 485342 |
| 2024-03-12 | 12.97 | $13.06 | 441600 |
| 2024-03-11 | 13.11 | $13.43 | 521200 |
| 2024-03-08 | 13.18 | $12.53 | 619104 |
| 2024-03-07 | 13.56 | $13.31 | 353427 |
| 2024-03-06 | 13.78 | $13.45 | 551849 |
| 2024-03-05 | 14.02 | $13.51 | 442010 |
| 2024-03-04 | 14.29 | $13.76 | 511510 |
| 2024-03-01 | 14.55 | $14.52 | 435302 |
| 2024-02-29 | 14.63 | $14.85 | 866078 |
| 2024-02-28 | 14.63 | $14.79 | 664800 |
| 2024-02-27 | 14.66 | $14.40 | 359435 |
| 2024-02-26 | 14.81 | $14.02 | 362304 |
| 2024-02-23 | 15.12 | $14.59 | 472908 |
| 2024-02-22 | 15.32 | $14.78 | 553500 |
| 2024-02-21 | 15.49 | $15.41 | 347138 |
| 2024-02-20 | 15.51 | $15.91 | 231415 |
| 2024-02-16 | 15.37 | $16.03 | 529937 |
| 2024-02-15 | 15.16 | $15.84 | 431906 |
| 2024-02-14 | 14.97 | $15.28 | 490205 |
| 2024-02-13 | 14.90 | $14.65 | 396509 |
| 2024-02-12 | 15.03 | $15.95 | 874026 |
| 2024-02-09 | 14.77 | $14.54 | 464200 |
| 2024-02-08 | 14.91 | $14.03 | 589221 |
| 2024-02-07 | 15.23 | $13.11 | 1.2M |
| 2024-02-06 | 15.92 | $14.86 | 206144 |
| 2024-02-05 | 16.19 | $14.89 | 309400 |
| 2024-02-02 | 16.51 | $15.67 | 253500 |
| 2024-02-01 | 16.63 | $15.86 | 259200 |
| 2024-01-31 | 16.71 | $15.70 | 313200 |
| 2024-01-30 | 16.85 | $16.25 | 279429 |
| 2024-01-29 | 16.82 | $16.45 | 332677 |
| 2024-01-26 | 16.71 | $16.87 | 397542 |
| 2024-01-25 | 16.42 | $17.53 | 553800 |
| 2024-01-24 | 15.85 | $15.81 | 287940 |
| 2024-01-23 | 15.68 | $16.08 | 346924 |
| 2024-01-22 | 15.37 | $16.15 | 410200 |
| 2024-01-19 | 14.96 | $15.39 | 569500 |
| 2024-01-18 | 14.70 | $14.94 | 692500 |
| 2024-01-17 | 14.51 | $16.05 | 1.5M |
| 2024-01-16 | 13.92 | $13.62 | 415041 |
| 2024-01-12 | 13.96 | $14.30 | 333400 |
| 2024-01-11 | 13.80 | $14.21 | 644600 |
| 2024-01-10 | 13.63 | $13.87 | 278300 |
| 2024-01-09 | 13.52 | $13.48 | 334900 |
| 2024-01-08 | 13.51 | $13.93 | 221102 |
| 2024-01-05 | 13.36 | $13.77 | 365123 |
| 2024-01-04 | 13.22 | $13.62 | 377336 |
| 2024-01-03 | 13.09 | $13.11 | 541218 |
| 2024-01-02 | 13.10 | $13.50 | 366600 |
| 2023-12-29 | 12.99 | $13.03 | 310430 |
| 2023-12-28 | 13.01 | $13.34 | 331900 |
| 2023-12-27 | 12.93 | $12.98 | 285044 |
| 2023-12-26 | 12.96 | $13.00 | 236700 |
| 2023-12-22 | 12.98 | $13.05 | 300838 |
| 2023-12-21 | 12.99 | $13.15 | 268800 |
| 2023-12-20 | 12.98 | $12.69 | 331254 |
| 2023-12-19 | 13.10 | $13.42 | 458800 |
| 2023-12-18 | 13.03 | $13.28 | 1.4M |
| 2023-12-15 | 12.98 | $13.01 | 649100 |
| 2023-12-14 | 13.01 | $13.51 | 714800 |
| 2023-12-13 | 12.89 | $12.93 | 639600 |
| 2023-12-12 | 12.93 | $12.30 | 361500 |
| 2023-12-11 | 13.18 | $13.02 | 299214 |
| 2023-12-08 | 13.26 | $13.35 | 308700 |
| 2023-12-07 | 13.24 | $12.81 | 276800 |
| 2023-12-06 | 13.39 | $12.82 | 488025 |
| 2023-12-05 | 13.57 | $13.08 | 310004 |
| 2023-12-04 | 13.71 | $13.49 | 250015 |
| 2023-12-01 | 13.74 | $13.58 | 387900 |
| 2023-11-30 | 13.74 | $12.61 | 587344 |
| 2023-11-29 | 14.04 | $13.24 | 293400 |
| 2023-11-28 | 14.20 | $13.17 | 727540 |
| 2023-11-27 | 14.40 | $13.49 | 365300 |
| 2023-11-24 | 14.54 | $13.88 | 137219 |
| 2023-11-22 | 14.57 | $13.89 | 327300 |
| 2023-11-21 | 14.58 | $13.94 | 554932 |
| 2023-11-20 | 14.57 | $14.44 | 289600 |
| 2023-11-17 | 14.38 | $14.44 | 610303 |
| 2023-11-16 | 14.13 | $13.27 | 260320 |
| 2023-11-15 | 14.19 | $13.97 | 333100 |
| 2023-11-14 | 14.01 | $13.41 | 365900 |
| 2023-11-13 | 13.96 | $13.01 | 399434 |
| 2023-11-10 | 14.00 | $13.59 | 362400 |
| 2023-11-09 | 13.85 | $13.41 | 296600 |
| 2023-11-08 | 13.71 | $13.51 | 532827 |
| 2023-11-07 | 13.49 | $13.76 | 624825 |
| 2023-11-06 | 13.12 | $14.43 | 597500 |
| 2023-11-03 | 12.44 | $14.87 | 1.3M |
| 2023-11-02 | 11.46 | $14.25 | 2.0M |
| 2023-11-01 | 10.46 | $10.61 | 704740 |
| 2023-10-31 | 10.39 | $10.87 | 412700 |
| 2023-10-30 | 10.22 | $10.67 | 464000 |
| 2023-10-27 | 10.09 | $10.05 | 297444 |
| 2023-10-26 | 10.12 | $10.02 | 393300 |
| 2023-10-25 | 10.17 | $10.05 | 349600 |
| 2023-10-24 | 10.23 | $10.34 | 323800 |
| 2023-10-23 | 10.21 | $10.08 | 341300 |
| 2023-10-20 | 10.27 | $10.32 | 372000 |
| 2023-10-19 | 10.27 | $10.48 | 306016 |
| 2023-10-18 | 10.23 | $10.60 | 295300 |
| 2023-10-17 | 10.14 | $10.79 | 355706 |
| 2023-10-16 | 9.98 | $10.69 | 701145 |
| 2023-10-13 | 9.83 | $9.73 | 553631 |
| 2023-10-12 | 9.95 | $10.15 | 1.1M |
| 2023-10-11 | 9.97 | $10.15 | 361012 |
| 2023-10-10 | 10.01 | $10.65 | 1.0M |
| 2023-10-09 | 9.91 | $10.00 | 466800 |
| 2023-10-06 | 10.00 | $9.86 | 638006 |
| 2023-10-05 | 10.16 | $9.84 | 987900 |
| 2023-10-04 | 10.38 | $10.12 | 587900 |
| 2023-10-03 | 10.56 | $9.94 | 770000 |
| 2023-10-02 | 10.85 | $10.63 | 540600 |
| 2023-09-29 | 10.99 | $11.22 | 671840 |
| 2023-09-28 | 10.98 | $11.26 | 519000 |
| 2023-09-27 | 10.96 | $10.72 | 562484 |
| 2023-09-26 | 11.12 | $10.58 | 476231 |
| 2023-09-25 | 11.36 | $11.00 | 1.0M |
| 2023-09-22 | 11.52 | $11.57 | 584400 |
| 2023-09-21 | 11.55 | $11.84 | 665806 |
| 2023-09-20 | 11.50 | $11.30 | 447055 |
| 2023-09-19 | 11.61 | $11.56 | 514900 |
| 2023-09-18 | 11.68 | $12.03 | 505239 |
| 2023-09-15 | 11.61 | $12.28 | 1.6M |
| 2023-09-14 | 11.46 | $13.62 | 1.4M |
| 2023-09-13 | 10.85 | $11.92 | 1.1M |
| 2023-09-12 | 10.67 | $11.81 | 944846 |
| 2023-09-11 | 10.50 | $11.06 | 1.2M |
| 2023-09-08 | 10.54 | $10.25 | 478671 |
| 2023-09-07 | 10.86 | $10.22 | 799544 |
| 2023-09-06 | 11.28 | $10.25 | 789300 |
| 2023-09-05 | 11.79 | $10.61 | 914600 |
| 2023-09-01 | 12.31 | $11.30 | 1.7M |
| 2023-08-31 | 12.74 | $12.62 | 515700 |
| 2023-08-30 | 12.84 | $12.99 | 392900 |
| 2023-08-29 | 12.86 | $12.93 | 501134 |
| 2023-08-28 | 12.90 | $12.73 | 366200 |
| 2023-08-25 | 13.03 | $12.36 | 634218 |
| 2023-08-24 | 13.30 | $13.00 | 518346 |
| 2023-08-23 | 13.43 | $12.65 | 1.2M |
| 2023-08-22 | 13.71 | $13.40 | 460823 |
| 2023-08-21 | 13.80 | $13.32 | 403600 |
| 2023-08-18 | 13.95 | $13.61 | 417900 |
| 2023-08-17 | 14.03 | $13.68 | 509345 |
| 2023-08-16 | 14.11 | $13.70 | 523200 |
| 2023-08-15 | 14.19 | $14.41 | 581512 |
| 2023-08-14 | 14.07 | $14.39 | 496300 |
| 2023-08-11 | 13.92 | $14.15 | 457019 |
| 2023-08-10 | 13.82 | $14.07 | 567429 |
| 2023-08-09 | 13.72 | $13.72 | 518403 |
| 2023-08-08 | 13.70 | $13.83 | 688400 |
| 2023-08-07 | 13.65 | $13.47 | 489200 |
| 2023-08-04 | 13.71 | $14.20 | 859131 |
| 2023-08-03 | 13.55 | $12.98 | 1.1M |
| 2023-08-02 | 13.74 | $13.49 | 726202 |
| 2023-08-01 | 13.80 | $13.65 | 508942 |
| 2023-07-31 | 13.84 | $13.91 | 421514 |
| 2023-07-28 | 13.80 | $13.51 | 382700 |
| 2023-07-27 | 13.88 | $13.30 | 421556 |
| 2023-07-26 | 14.04 | $14.00 | 528790 |
| 2023-07-25 | 14.02 | $13.83 | 772616 |
| 2023-07-24 | 14.04 | $13.91 | 384300 |
| 2023-07-21 | 14.05 | $13.77 | 483315 |
| 2023-07-20 | 14.10 | $13.91 | 681100 |
| 2023-07-19 | 14.11 | $14.43 | 452468 |
| 2023-07-18 | 13.96 | $14.65 | 534900 |
| 2023-07-17 | 13.71 | $13.95 | 481306 |
| 2023-07-14 | 13.63 | $13.79 | 384000 |
| 2023-07-13 | 13.58 | $14.05 | 426216 |
| 2023-07-12 | 13.45 | $13.55 | 414345 |
| 2023-07-11 | 13.45 | $13.62 | 394050 |
| 2023-07-10 | 13.43 | $13.78 | 363520 |
| 2023-07-07 | 13.37 | $13.81 | 409302 |
| 2023-07-06 | 13.29 | $13.43 | 588942 |
| 2023-07-05 | 13.31 | $13.49 | 673906 |
| 2023-07-03 | 13.33 | $13.81 | 352625 |
| 2023-06-30 | 13.27 | $13.82 | 647200 |
| 2023-06-29 | 13.20 | $14.05 | 403443 |
| 2023-06-28 | 13.05 | $13.97 | 701500 |
| 2023-06-27 | 12.90 | $13.97 | 615746 |
| 2023-06-26 | 12.74 | $13.27 | 859557 |
| 2023-06-23 | 12.78 | $12.45 | 2.1M |
| 2023-06-22 | 13.10 | $12.57 | 1.1M |
| 2023-06-21 | 13.48 | $12.85 | 1.1M |
| 2023-06-20 | 13.86 | $13.11 | 1.4M |
| 2023-06-16 | 14.26 | $13.95 | 1.4M |
| 2023-06-15 | 14.48 | $14.10 | 1.1M |
| 2023-06-14 | 14.72 | $14.46 | 928106 |
| 2023-06-13 | 14.91 | $15.13 | 837804 |
| 2023-06-12 | 14.93 | $15.25 | 729000 |
| 2023-06-09 | 14.93 | $15.35 | 922110 |
| 2023-06-08 | 14.91 | $16.14 | 1.6M |
| 2023-06-07 | 14.64 | $15.56 | 913400 |
| 2023-06-06 | 14.51 | $14.82 | 728247 |
| 2023-06-05 | 14.61 | $14.09 | 922841 |
| 2023-06-02 | 14.96 | $14.84 | 818400 |
| 2023-06-01 | 15.17 | $15.10 | 569913 |
| 2023-05-31 | 15.35 | $15.38 | 1.1M |
| 2023-05-30 | 15.50 | $15.72 | 471000 |
| 2023-05-26 | 15.58 | $15.80 | 715505 |
| 2023-05-25 | 15.66 | $15.17 | 570435 |
| 2023-05-24 | 15.98 | $15.93 | 553900 |
| 2023-05-23 | 16.13 | $16.52 | 467700 |
| 2023-05-22 | 16.14 | $16.44 | 517520 |
| 2023-05-19 | 16.18 | $16.71 | 955409 |
| 2023-05-18 | 16.16 | $17.40 | 687700 |
| 2023-05-17 | 15.93 | $17.24 | 839200 |
| 2023-05-16 | 15.70 | $16.07 | 687144 |
| 2023-05-15 | 15.82 | $16.44 | 674812 |
| 2023-05-12 | 15.85 | $15.84 | 622500 |
| 2023-05-11 | 16.10 | $15.41 | 889209 |
| 2023-05-10 | 16.56 | $15.83 | 771416 |
| 2023-05-09 | 16.99 | $15.98 | 865500 |
| 2023-05-08 | 17.48 | $16.31 | 772026 |
| 2023-05-05 | 17.97 | $16.75 | 1.1M |
| 2023-05-04 | 18.44 | $15.65 | 987903 |
| 2023-05-03 | 19.36 | $16.97 | 1.3M |
| 2023-05-02 | 20.05 | $18.65 | 1.0M |
| 2023-05-01 | 20.35 | $20.12 | 845934 |
| 2023-04-28 | 20.24 | $19.89 | 948600 |
| 2023-04-27 | 20.16 | $19.36 | 1.2M |
| 2023-04-26 | 20.22 | $18.42 | 974116 |
| 2023-04-25 | 20.57 | $18.74 | 1.0M |
| 2023-04-24 | 20.87 | $19.43 | 1.0M |
| 2023-04-21 | 20.99 | $19.42 | 1.3M |
| 2023-04-20 | 21.12 | $19.96 | 872800 |
| 2023-04-19 | 21.08 | $20.86 | 1.1M |
| 2023-04-18 | 20.72 | $20.51 | 1.0M |
| 2023-04-17 | 20.35 | $20.55 | 870115 |
| 2023-04-14 | 19.87 | $20.51 | 952400 |
| 2023-04-13 | 19.27 | $20.43 | 867300 |
| 2023-04-12 | 18.55 | $19.36 | 1.1M |
| 2023-04-11 | 17.98 | $19.19 | 1.6M |
| 2023-04-10 | 17.33 | $18.42 | 922540 |
| 2023-04-06 | 16.77 | $17.49 | 753637 |
| 2023-04-05 | 16.37 | $16.99 | 795900 |
| 2023-04-04 | 16.03 | $16.62 | 861800 |
| 2023-04-03 | 15.73 | $16.38 | 1.3M |
| 2023-03-31 | 15.45 | $17.16 | 903125 |
| 2023-03-30 | 14.85 | $16.38 | 760536 |
| 2023-03-29 | 14.38 | $15.83 | 713767 |
| 2023-03-28 | 13.98 | $15.48 | 692312 |
| 2023-03-27 | 13.62 | $15.33 | 885600 |
| 2023-03-24 | 13.24 | $14.63 | 755831 |
| 2023-03-23 | 13.02 | $14.28 | 996800 |
| 2023-03-22 | 12.88 | $13.62 | 805600 |
| 2023-03-21 | 12.94 | $14.17 | 872033 |
| 2023-03-20 | 12.87 | $13.26 | 1.1M |
| 2023-03-17 | 13.10 | $12.65 | 1.8M |
| 2023-03-16 | 13.59 | $14.19 | 889600 |
| 2023-03-15 | 13.73 | $13.81 | 1.7M |
| 2023-03-14 | 14.05 | $14.59 | 1.0M |
| 2023-03-13 | 14.22 | $14.35 | 973159 |
| 2023-03-10 | 14.52 | $14.64 | 744700 |
| 2023-03-09 | 14.81 | $15.16 | 895836 |
| 2023-03-08 | 15.03 | $15.43 | 681039 |
| 2023-03-07 | 15.24 | $15.54 | 725500 |
| 2023-03-06 | 15.48 | $15.59 | 891200 |
| 2023-03-03 | 15.78 | $15.68 | 768537 |
| 2023-03-02 | 16.13 | $15.31 | 666100 |
| 2023-03-01 | 16.70 | $15.97 | 743146 |
| 2023-02-28 | 17.21 | $16.27 | 1.1M |
| 2023-02-27 | 17.74 | $16.70 | 527115 |
| 2023-02-24 | 18.26 | $17.02 | 552100 |
| 2023-02-23 | 18.80 | $17.93 | 641800 |
| 2023-02-22 | 19.18 | $17.84 | 1.0M |
| 2023-02-21 | 19.68 | $18.97 | 664206 |
| 2023-02-17 | 19.92 | $19.40 | 593900 |
| 2023-02-16 | 20.07 | $19.46 | 590347 |
| 2023-02-15 | 20.23 | $20.13 | 1.2M |
| 2023-02-14 | 20.21 | $18.95 | 460237 |
| 2023-02-13 | 20.56 | $19.24 | 349704 |
| 2023-02-10 | 20.88 | $19.43 | 250533 |
| 2023-02-09 | 21.19 | $19.65 | 386600 |
| 2023-02-08 | 21.49 | $20.16 | 314300 |
| 2023-02-07 | 21.67 | $20.41 | 429046 |
| 2023-02-06 | 21.79 | $20.89 | 371706 |
| 2023-02-03 | 21.76 | $21.38 | 434605 |
| 2023-02-02 | 21.55 | $21.84 | 511620 |
| 2023-02-01 | 21.13 | $21.39 | 386000 |
| 2023-01-31 | 20.73 | $20.63 | 334600 |
| 2023-01-30 | 20.46 | $20.25 | 367600 |
| 2023-01-27 | 20.23 | $20.47 | 323845 |
| 2023-01-26 | 19.87 | $20.39 | 351341 |
| 2023-01-25 | 19.43 | $19.41 | 288730 |
| 2023-01-24 | 19.19 | $19.21 | 338734 |
| 2023-01-23 | 18.94 | $19.25 | 359537 |
| 2023-01-20 | 18.62 | $18.74 | 354818 |
| 2023-01-19 | 18.37 | $18.41 | 545100 |
| 2023-01-18 | 18.16 | $18.06 | 438713 |
| 2023-01-17 | 18.00 | $18.26 | 421109 |
| 2023-01-13 | 17.74 | $18.10 | 277300 |
| 2023-01-12 | 17.46 | $18.10 | 342223 |
| 2023-01-11 | 17.11 | $18.02 | 511200 |
| 2023-01-10 | 16.70 | $18.01 | 596034 |
| 2023-01-09 | 16.21 | $17.50 | 663402 |
| 2023-01-06 | 15.77 | $17.19 | 566025 |
| 2023-01-05 | 15.33 | $16.45 | 472309 |
| 2023-01-04 | 15.04 | $16.39 | 685400 |
| 2023-01-03 | 14.72 | $15.32 | 708200 |
| 2022-12-30 | 14.68 | $15.51 | 553100 |
| 2022-12-29 | 14.59 | $15.14 | 831400 |
| 2022-12-28 | 14.60 | $14.53 | 521503 |
| 2022-12-27 | 14.83 | $15.19 | 324147 |
| 2022-12-23 | 14.91 | $15.32 | 393003 |
| 2022-12-22 | 14.99 | $15.16 | 434490 |
| 2022-12-21 | 15.15 | $15.12 | 548743 |
| 2022-12-20 | 15.38 | $15.17 | 746048 |
| 2022-12-19 | 15.65 | $14.72 | 855668 |
| 2022-12-16 | 16.15 | $15.88 | 948900 |
| 2022-12-15 | 16.39 | $15.93 | 715415 |
| 2022-12-14 | 16.69 | $16.12 | 672745 |
| 2022-12-13 | 16.99 | $16.48 | 1.1M |
| 2022-12-12 | 17.26 | $17.48 | 418644 |
| 2022-12-09 | 17.29 | $17.25 | 572900 |
| 2022-12-08 | 17.39 | $16.50 | 1.1M |
| 2022-12-07 | 17.76 | $17.11 | 446805 |
| 2022-12-06 | 18.03 | $17.35 | 354010 |
| 2022-12-05 | 18.27 | $17.42 | 569900 |
| 2022-12-02 | 18.56 | $18.24 | 416200 |
| 2022-12-01 | 18.64 | $18.39 | 520500 |
| 2022-11-30 | 18.70 | $18.56 | 920443 |
| 2022-11-29 | 18.72 | $18.46 | 511449 |
| 2022-11-28 | 18.77 | $18.02 | 479617 |
| 2022-11-25 | 18.96 | $18.67 | 148522 |
| 2022-11-23 | 18.99 | $18.80 | 279700 |
| 2022-11-22 | 18.99 | $18.67 | 293700 |
| 2022-11-21 | 19.02 | $18.42 | 297500 |
| 2022-11-18 | 19.14 | $18.75 | 474600 |
| 2022-11-17 | 19.17 | $18.98 | 482800 |
| 2022-11-16 | 19.13 | $19.22 | 760929 |
| 2022-11-15 | 19.00 | $20.21 | 846000 |
| 2022-11-14 | 18.52 | $19.76 | 1.0M |
| 2022-11-11 | 18.09 | $19.33 | 479235 |
| 2022-11-10 | 17.70 | $18.53 | 657900 |
| 2022-11-09 | 17.48 | $17.48 | 501929 |
| 2022-11-08 | 17.56 | $17.96 | 920910 |
| 2022-11-07 | 17.51 | $17.62 | 763400 |
| 2022-11-04 | 17.56 | $16.71 | 1.7M |
| 2022-11-03 | 17.92 | $17.46 | 1.4M |
| 2022-11-02 | 18.13 | $17.94 | 735740 |
| 2022-11-01 | 18.25 | $18.47 | 635900 |
| 2022-10-31 | 18.22 | $17.81 | 820100 |
| 2022-10-28 | 18.40 | $18.09 | 559611 |
| 2022-10-27 | 18.54 | $17.86 | 524200 |
| 2022-10-26 | 18.79 | $18.44 | 600944 |
| 2022-10-25 | 18.92 | $19.41 | 384300 |
| 2022-10-24 | 18.76 | $19.15 | 367700 |
| 2022-10-21 | 18.67 | $19.00 | 461409 |
| 2022-10-20 | 18.60 | $19.19 | 422500 |
| 2022-10-19 | 18.47 | $19.09 | 580500 |
| 2022-10-18 | 18.34 | $19.69 | 453614 |
| 2022-10-17 | 18.02 | $19.05 | 435418 |
| 2022-10-14 | 17.83 | $18.55 | 308102 |
| 2022-10-13 | 17.78 | $18.52 | 518629 |
| 2022-10-12 | 17.75 | $17.88 | 691600 |
| 2022-10-11 | 17.92 | $18.10 | 531900 |
| 2022-10-10 | 18.09 | $18.85 | 590023 |
| 2022-10-07 | 18.07 | $18.57 | 709246 |
| 2022-10-06 | 18.15 | $19.05 | 671620 |
| 2022-10-05 | 18.12 | $19.19 | 977381 |
| 2022-10-04 | 18.06 | $18.72 | 1.2M |
| 2022-10-03 | 18.16 | $18.50 | 1.5M |
| 2022-09-30 | 18.38 | $18.09 | 790000 |
| 2022-09-29 | 18.79 | $17.85 | 1.0M |
| 2022-09-28 | 19.40 | $18.74 | 966600 |
| 2022-09-27 | 19.87 | $19.11 | 557928 |
| 2022-09-26 | 20.34 | $19.55 | 880100 |
| 2022-09-23 | 20.80 | $20.18 | 912100 |
| 2022-09-22 | 21.16 | $20.92 | 712400 |
| 2022-09-21 | 21.39 | $21.82 | 960013 |
| 2022-09-20 | 21.38 | $21.93 | 757517 |
| 2022-09-19 | 21.35 | $21.67 | 714905 |
| 2022-09-16 | 21.41 | $21.75 | 1.2M |
| 2022-09-15 | 21.46 | $21.60 | 1.5M |
| 2022-09-14 | 21.58 | $21.38 | 800900 |
| 2022-09-13 | 21.82 | $21.64 | 584700 |
| 2022-09-12 | 22.02 | $22.74 | 471448 |
| 2022-09-09 | 21.94 | $22.31 | 434417 |
| 2022-09-08 | 21.98 | $21.60 | 419000 |
| 2022-09-07 | 22.27 | $21.87 | 307025 |
| 2022-09-06 | 22.54 | $21.87 | 406705 |
| 2022-09-02 | 22.88 | $22.56 | 433505 |
| 2022-09-01 | 23.07 | $22.88 | 515626 |
| 2022-08-31 | 23.22 | $22.09 | 597706 |
| 2022-08-30 | 23.64 | $22.60 | 490000 |
| 2022-08-29 | 24.00 | $23.02 | 424400 |
| 2022-08-26 | 24.30 | $23.25 | 275200 |
| 2022-08-25 | 24.59 | $23.69 | 379600 |
| 2022-08-24 | 24.79 | $23.59 | 308100 |
| 2022-08-23 | 25.06 | $23.51 | 313300 |
| 2022-08-22 | 25.40 | $23.91 | 437700 |
| 2022-08-19 | 25.68 | $24.76 | 462314 |
| 2022-08-18 | 25.72 | $25.36 | 482300 |
| 2022-08-17 | 25.57 | $25.32 | 669028 |
| 2022-08-16 | 25.38 | $25.72 | 562721 |
| 2022-08-15 | 25.00 | $25.40 | 446341 |
| 2022-08-12 | 24.62 | $25.32 | 403900 |
| 2022-08-11 | 24.16 | $25.13 | 585900 |
| 2022-08-10 | 23.65 | $24.08 | 742300 |
| 2022-08-09 | 23.35 | $23.11 | 336639 |
| 2022-08-08 | 23.28 | $23.25 | 909600 |
| 2022-08-05 | 23.15 | $22.98 | 666800 |
| 2022-08-04 | 23.06 | $23.23 | 1.2M |
| 2022-08-03 | 22.86 | $23.30 | 1.2M |
| 2022-08-02 | 22.59 | $21.99 | 516107 |
| 2022-08-01 | 22.66 | $21.99 | 558816 |
| 2022-07-29 | 22.74 | $21.84 | 944571 |
| 2022-07-28 | 22.88 | $22.94 | 511637 |
| 2022-07-27 | 22.69 | $22.43 | 334508 |
| 2022-07-26 | 22.62 | $22.33 | 473300 |
| 2022-07-25 | 22.54 | $22.57 | 506400 |
| 2022-07-22 | 22.37 | $22.66 | 365900 |
| 2022-07-21 | 22.12 | $22.96 | 569900 |
| 2022-07-20 | 21.72 | $22.58 | 1.8M |
| 2022-07-19 | 21.34 | $22.11 | 1.8M |
| 2022-07-18 | 21.03 | $21.44 | 844903 |
| 2022-07-15 | 20.86 | $21.12 | 1.2M |
| 2022-07-14 | 20.75 | $20.65 | 543028 |
| 2022-07-13 | 20.78 | $20.94 | 698039 |
| 2022-07-12 | 20.72 | $21.68 | 571000 |
| 2022-07-11 | 20.41 | $20.79 | 984815 |
| 2022-07-08 | 20.33 | $21.04 | 851646 |
| 2022-07-07 | 20.16 | $20.75 | 1.3M |
| 2022-07-06 | 20.05 | $20.23 | 594149 |
| 2022-07-05 | 20.09 | $20.83 | 681309 |
| 2022-07-01 | 19.96 | $20.67 | 458332 |
| 2022-06-30 | 19.86 | $20.40 | 617004 |
| 2022-06-29 | 19.84 | $20.05 | 608625 |
| 2022-06-28 | 19.94 | $21.06 | 838200 |
| 2022-06-27 | 19.76 | $21.24 | 510600 |
| 2022-06-24 | 19.51 | $20.99 | 2.2M |
| 2022-06-23 | 19.29 | $19.90 | 658427 |
| 2022-06-22 | 19.39 | $19.54 | 801322 |
| 2022-06-21 | 19.66 | $19.64 | 834205 |
| 2022-06-17 | 19.97 | $19.23 | 1.1M |
| 2022-06-16 | 20.50 | $19.36 | 958129 |
| 2022-06-15 | 21.13 | $20.95 | 914608 |
| 2022-06-14 | 21.40 | $20.45 | 723700 |
| 2022-06-13 | 21.91 | $19.64 | 822342 |
| 2022-06-10 | 22.80 | $21.70 | 627048 |
| 2022-06-09 | 23.24 | $22.50 | 481543 |
| 2022-06-08 | 23.53 | $22.85 | 584019 |
| 2022-06-07 | 23.77 | $23.56 | 483610 |
| 2022-06-06 | 23.84 | $23.33 | 623700 |
| 2022-06-03 | 24.01 | $23.20 | 547530 |
| 2022-06-02 | 24.25 | $24.20 | 476803 |
| 2022-06-01 | 24.22 | $23.91 | 625209 |
| 2022-05-31 | 24.28 | $24.23 | 625103 |
| 2022-05-27 | 24.25 | $24.33 | 511500 |
| 2022-05-26 | 24.18 | $23.90 | 824224 |
| 2022-05-25 | 24.23 | $23.27 | 997500 |
| 2022-05-24 | 24.48 | $21.86 | 1.1M |
| 2022-05-23 | 25.24 | $25.02 | 632300 |
| 2022-05-20 | 25.15 | $25.20 | 768000 |
| 2022-05-19 | 24.98 | $25.79 | 954600 |
| 2022-05-18 | 24.58 | $25.37 | 860342 |
| 2022-05-17 | 24.22 | $25.57 | 1.2M |
| 2022-05-16 | 23.71 | $24.61 | 743610 |
| 2022-05-13 | 23.41 | $24.85 | 985236 |
| 2022-05-12 | 22.96 | $24.03 | 881400 |
| 2022-05-11 | 22.68 | $22.60 | 941300 |
| 2022-05-10 | 22.80 | $22.67 | 1.1M |
| 2022-05-09 | 22.94 | $22.73 | 1.1M |
| 2022-05-06 | 23.09 | $23.98 | 1.3M |
| 2022-05-05 | 22.90 | $23.68 | 1.4M |
| 2022-05-04 | 22.77 | $24.15 | 889835 |
| 2022-05-03 | 22.47 | $23.36 | 735500 |
| 2022-05-02 | 22.38 | $23.73 | 884700 |
| 2022-04-29 | 22.17 | $22.24 | 646700 |
| 2022-04-28 | 22.40 | $22.93 | 507800 |
| 2022-04-27 | 22.48 | $22.71 | 768404 |
| 2022-04-26 | 22.68 | $23.11 | 806705 |
| 2022-04-25 | 22.81 | $23.10 | 886903 |
| 2022-04-22 | 22.99 | $23.33 | 792500 |
| 2022-04-21 | 23.16 | $23.19 | 515412 |
| 2022-04-20 | 23.43 | $23.79 | 563300 |
| 2022-04-19 | 23.59 | $24.31 | 704200 |
| 2022-04-18 | 23.65 | $23.63 | 986600 |
| 2022-04-14 | 23.95 | $22.87 | 747412 |
| 2022-04-13 | 24.58 | $23.89 | 571237 |
| 2022-04-12 | 25.03 | $24.21 | 804030 |
| 2022-04-11 | 25.51 | $24.49 | 722400 |
| 2022-04-08 | 26.01 | $24.31 | 981700 |
| 2022-04-07 | 26.68 | $24.96 | 791500 |
| 2022-04-06 | 27.30 | $26.42 | 420700 |
| 2022-04-05 | 27.60 | $27.26 | 390800 |
| 2022-04-04 | 27.69 | $28.03 | 411600 |
| 2022-04-01 | 27.57 | $27.34 | 1.0M |
| 2022-03-31 | 27.63 | $28.02 | 531500 |
| 2022-03-30 | 27.49 | $27.30 | 320000 |
| 2022-03-29 | 27.54 | $27.87 | 410416 |
| 2022-03-28 | 27.43 | $27.48 | 421400 |
| 2022-03-25 | 27.42 | $28.00 | 415726 |
| 2022-03-24 | 27.24 | $27.83 | 363200 |
| 2022-03-23 | 27.07 | $27.29 | 643300 |
| 2022-03-22 | 27.05 | $27.88 | 525300 |
| 2022-03-21 | 26.84 | $27.63 | 506143 |
| 2022-03-18 | 26.66 | $27.60 | 795100 |
| 2022-03-17 | 26.47 | $27.42 | 724924 |
| 2022-03-16 | 26.29 | $27.50 | 774300 |
| 2022-03-15 | 26.06 | $25.84 | 567300 |
| 2022-03-14 | 26.33 | $24.85 | 976710 |
| 2022-03-11 | 26.97 | $25.11 | 1.2M |
| 2022-03-10 | 27.67 | $26.04 | 1.4M |
| 2022-03-09 | 28.24 | $28.02 | 1.1M |
| 2022-03-08 | 28.30 | $27.63 | 2.0M |
| 2022-03-07 | 28.50 | $27.20 | 675900 |
| 2022-03-04 | 28.88 | $28.30 | 595200 |
| 2022-03-03 | 28.98 | $29.34 | 886400 |
| 2022-03-02 | 28.77 | $29.87 | 1.5M |
| 2022-03-01 | 28.34 | $29.97 | 1.6M |
| 2022-02-28 | 27.79 | $30.00 | 1.7M |
| 2022-02-25 | 27.10 | $27.39 | 1.7M |
| 2022-02-24 | 27.09 | $26.33 | 1.7M |
| 2022-02-23 | 27.42 | $25.78 | 1.3M |
| 2022-02-22 | 27.99 | $26.88 | 592600 |
| 2022-02-18 | 28.35 | $27.73 | 639046 |
| 2022-02-17 | 28.51 | $28.00 | 471032 |
| 2022-02-16 | 28.61 | $28.24 | 459914 |
| 2022-02-15 | 28.66 | $29.41 | 503800 |
| 2022-02-14 | 28.33 | $28.54 | 611700 |
| 2022-02-11 | 28.21 | $29.26 | 589537 |
| 2022-02-10 | 27.83 | $29.00 | 1.5M |
| 2022-02-09 | 27.44 | $28.93 | 672100 |
| 2022-02-08 | 27.00 | $27.46 | 499338 |
| 2022-02-07 | 26.92 | $26.58 | 461222 |
| 2022-02-04 | 27.11 | $26.52 | 619800 |
| 2022-02-03 | 27.37 | $27.05 | 648517 |
| 2022-02-02 | 27.51 | $27.61 | 624220 |
| 2022-02-01 | 27.51 | $27.53 | 556100 |
| 2022-01-31 | 27.53 | $27.48 | 1.1M |
| 2022-01-28 | 27.58 | $27.24 | 669900 |
| 2022-01-27 | 27.71 | $26.30 | 483900 |
| 2022-01-26 | 28.16 | $26.83 | 891300 |
| 2022-01-25 | 28.54 | $27.42 | 625721 |
| 2022-01-24 | 28.81 | $27.48 | 1.2M |
| 2022-01-21 | 29.11 | $26.91 | 873324 |
| 2022-01-20 | 29.64 | $27.61 | 638307 |
| 2022-01-19 | 30.04 | $29.30 | 651215 |
| 2022-01-18 | 29.98 | $29.72 | 1.0M |
| 2022-01-14 | 29.75 | $30.25 | 645325 |
| 2022-01-13 | 29.29 | $30.11 | 1.2M |
| 2022-01-12 | 28.74 | $29.21 | 696700 |
| 2022-01-11 | 28.34 | $28.78 | 612100 |
| 2022-01-10 | 27.98 | $29.20 | 1.7M |
| 2022-01-07 | 27.39 | $28.85 | 1.5M |
| 2022-01-06 | 26.78 | $26.82 | 569200 |
| 2022-01-05 | 26.67 | $25.98 | 598631 |
| 2022-01-04 | 26.79 | $26.80 | 620900 |
| 2022-01-03 | 26.67 | $26.92 | 642200 |
| 2021-12-31 | 26.48 | $26.43 | 816224 |
| 2021-12-30 | 26.39 | $26.46 | 1.3M |
| 2021-12-29 | 26.28 | $25.25 | 2.2M |
| 2021-12-28 | 26.52 | $25.97 | 2.4M |
| 2021-12-27 | 26.57 | $25.45 | 4.3M |
| 2021-12-23 | 26.80 | $26.59 | 828100 |
| 2021-12-22 | 26.70 | $26.77 | 524200 |
| 2021-12-21 | 26.52 | $27.01 | 518000 |
| 2021-12-20 | 26.21 | $26.40 | 810900 |
| 2021-12-17 | 26.03 | $26.49 | 751889 |
| 2021-12-16 | 25.77 | $26.42 | 669929 |
| 2021-12-15 | 25.47 | $25.74 | 943900 |
| 2021-12-14 | 25.32 | $25.87 | 762805 |
| 2021-12-13 | 25.10 | $25.92 | 720823 |
| 2021-12-10 | 24.81 | $25.43 | 662700 |
| 2021-12-09 | 24.62 | $25.34 | 575300 |
| 2021-12-08 | 24.43 | $25.45 | 534046 |
| 2021-12-07 | 24.17 | $25.06 | 558541 |
| 2021-12-06 | 23.98 | $25.26 | 560900 |
| 2021-12-03 | 23.70 | $25.15 | 1.1M |
| 2021-12-02 | 23.40 | $24.91 | 1.3M |
| 2021-12-01 | 23.14 | $22.79 | 989800 |
| 2021-11-30 | 23.51 | $23.33 | 1.8M |
| 2021-11-29 | 23.81 | $23.39 | 661631 |
| 2021-11-26 | 24.18 | $23.74 | 1.5M |
| 2021-11-24 | 24.53 | $24.64 | 5.0M |
| 2021-11-23 | 24.69 | $24.66 | 511541 |
| 2021-11-22 | 24.90 | $24.42 | 726000 |
| 2021-11-19 | 25.24 | $24.31 | 1.1M |
| 2021-11-18 | 25.71 | $25.00 | 627724 |
| 2021-11-17 | 26.07 | $26.13 | 441946 |
| 2021-11-16 | 26.16 | $26.43 | 522100 |
| 2021-11-15 | 26.19 | $26.87 | 359700 |
| 2021-11-12 | 26.09 | $26.19 | 497333 |
| 2021-11-11 | 26.20 | $26.46 | 387503 |
| 2021-11-10 | 26.26 | $26.42 | 439500 |
| 2021-11-09 | 26.36 | $26.42 | 579847 |
| 2021-11-08 | 26.49 | $26.50 | 473404 |
| 2021-11-05 | 26.64 | $27.40 | 334637 |
| 2021-11-04 | 26.54 | $26.80 | 428948 |
| 2021-11-03 | 26.63 | $27.22 | 475600 |
| 2021-11-02 | 26.62 | $27.90 | 596400 |
| 2021-11-01 | 26.41 | $26.59 | 455649 |
| 2021-10-29 | 26.58 | $26.13 | 383800 |
| 2021-10-28 | 26.95 | $26.63 | 477311 |
| 2021-10-27 | 27.25 | $26.68 | 439400 |
| 2021-10-26 | 27.62 | $27.84 | 387900 |
| 2021-10-25 | 27.72 | $27.85 | 417943 |
| 2021-10-22 | 27.84 | $28.47 | 363100 |
| 2021-10-21 | 27.81 | $28.35 | 434118 |
| 2021-10-20 | 27.82 | $28.84 | 542502 |
| 2021-10-19 | 27.70 | $27.92 | 881800 |
| 2021-10-18 | 27.84 | $26.39 | 683716 |
| 2021-10-15 | 28.52 | $27.19 | 676544 |
| 2021-10-14 | 29.11 | $27.89 | 475819 |
| 2021-10-13 | 29.61 | $27.60 | 488400 |
| 2021-10-12 | 30.31 | $28.50 | 405005 |
| 2021-10-11 | 30.87 | $29.11 | 234440 |
| 2021-10-08 | 31.36 | $29.20 | 245334 |
| 2021-10-07 | 31.92 | $30.75 | 328300 |
| 2021-10-06 | 32.10 | $30.99 | 244900 |
| 2021-10-05 | 32.23 | $31.23 | 253506 |
| 2021-10-04 | 32.29 | $31.78 | 266800 |
| 2021-10-01 | 32.17 | $32.39 | 445927 |
| 2021-09-30 | 31.82 | $31.68 | 286800 |
| 2021-09-29 | 31.59 | $32.30 | 220700 |
| 2021-09-28 | 31.10 | $32.22 | 420112 |
| 2021-09-27 | 30.51 | $32.85 | 517500 |
| 2021-09-24 | 29.59 | $32.36 | 839600 |
| 2021-09-23 | 28.61 | $29.41 | 363119 |
| 2021-09-22 | 28.35 | $28.89 | 383100 |
| 2021-09-21 | 28.21 | $28.56 | 416317 |
| 2021-09-20 | 28.14 | $28.45 | 485700 |
| 2021-09-17 | 28.10 | $29.29 | 897602 |
| 2021-09-16 | 27.79 | $28.74 | 320600 |
| 2021-09-15 | 27.59 | $28.12 | 271021 |
| 2021-09-14 | 27.55 | $27.38 | 244828 |
| 2021-09-13 | 27.76 | $27.59 | 264700 |
| 2021-09-10 | 27.95 | $26.91 | 287000 |
| 2021-09-09 | 28.41 | $27.17 | 314300 |
| 2021-09-08 | 28.89 | $27.67 | 252300 |
| 2021-09-07 | 29.32 | $28.31 | 297200 |
| 2021-09-03 | 29.65 | $28.65 | 299300 |
| 2021-09-02 | 29.93 | $29.41 | 246331 |
| 2021-09-01 | 30.04 | $29.60 | 254514 |
| 2021-08-31 | 30.11 | $30.01 | 501800 |
| 2021-08-30 | 30.06 | $30.12 | 261800 |
| 2021-08-27 | 29.96 | $29.97 | 582900 |
| 2021-08-26 | 29.88 | $30.31 | 402902 |
| 2021-08-25 | 29.68 | $30.30 | 261900 |
| 2021-08-24 | 29.43 | $29.95 | 193908 |
| 2021-08-23 | 29.24 | $29.22 | 268508 |
| 2021-08-20 | 29.24 | $28.53 | 329900 |
| 2021-08-19 | 29.45 | $28.07 | 571843 |
| 2021-08-18 | 29.86 | $29.04 | 309500 |
| 2021-08-17 | 30.05 | $29.69 | 284300 |
| 2021-08-16 | 30.07 | $29.23 | 480600 |
| 2021-08-13 | 30.24 | $30.15 | 160029 |
| 2021-08-12 | 30.15 | $30.56 | 271229 |
| 2021-08-11 | 29.90 | $30.64 | 325612 |
| 2021-08-10 | 29.58 | $29.63 | 379500 |
| 2021-08-09 | 29.50 | $30.08 | 646700 |
| 2021-08-06 | 29.25 | $31.00 | 340640 |
| 2021-08-05 | 28.67 | $30.34 | 550504 |
| 2021-08-04 | 28.18 | $29.43 | 614300 |
| 2021-08-03 | 27.87 | $28.27 | 555500 |
| 2021-08-02 | 27.88 | $28.30 | 420300 |
| 2021-07-30 | 27.90 | $28.29 | 356546 |
| 2021-07-29 | 27.93 | $28.91 | 225033 |
| 2021-07-28 | 27.79 | $28.96 | 306303 |
| 2021-07-27 | 27.63 | $28.50 | 300103 |
| 2021-07-26 | 27.59 | $28.90 | 289000 |
| 2021-07-23 | 27.44 | $28.53 | 358700 |
| 2021-07-22 | 27.40 | $28.46 | 470500 |
| 2021-07-21 | 27.40 | $28.94 | 430200 |
| 2021-07-20 | 27.27 | $27.78 | 868700 |
| 2021-07-19 | 27.51 | $26.67 | 625200 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.83
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.56
Average
48.57
Maximum
73.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.83 | $14.34 | 317128 |
| 2026-07-15 | 51.00 | $14.36 | 675100 |
| 2026-07-14 | 46.49 | $13.81 | 417000 |
| 2026-07-13 | 49.99 | $14.25 | 510309 |
| 2026-07-10 | 49.90 | $14.24 | 622800 |
| 2026-07-09 | 52.33 | $14.54 | 731100 |
| 2026-07-08 | 50.81 | $14.34 | 614309 |
| 2026-07-07 | 54.42 | $14.78 | 484442 |
| 2026-07-06 | 57.61 | $15.14 | 842500 |
| 2026-07-02 | 60.21 | $15.42 | 607505 |
| 2026-07-01 | 58.09 | $15.09 | 631000 |
| 2026-06-30 | 51.90 | $14.25 | 493700 |
| 2026-06-29 | 49.54 | $13.97 | 735863 |
| 2026-06-26 | 48.07 | $13.80 | 1.7M |
| 2026-06-25 | 39.61 | $12.94 | 629837 |
| 2026-06-24 | 49.27 | $14.03 | 491900 |
| 2026-06-23 | 48.61 | $13.97 | 339320 |
| 2026-06-22 | 44.53 | $13.61 | 348700 |
| 2026-06-18 | 45.10 | $13.67 | 811222 |
| 2026-06-17 | 44.99 | $13.66 | 469700 |
| 2026-06-16 | 45.87 | $13.76 | 531300 |
| 2026-06-15 | 42.33 | $13.43 | 857000 |
| 2026-06-12 | 47.92 | $14.05 | 277900 |
| 2026-06-11 | 52.14 | $14.45 | 368900 |
| 2026-06-10 | 49.50 | $14.20 | 515207 |
| 2026-06-09 | 48.20 | $14.08 | 443619 |
| 2026-06-08 | 46.44 | $13.92 | 364701 |
| 2026-06-05 | 45.68 | $13.85 | 348500 |
| 2026-06-04 | 45.86 | $13.87 | 386118 |
| 2026-06-03 | 42.23 | $13.53 | 483400 |
| 2026-06-02 | 46.21 | $13.99 | 301400 |
| 2026-06-01 | 47.60 | $14.14 | 355800 |
| 2026-05-29 | 44.31 | $13.83 | 470200 |
| 2026-05-28 | 48.71 | $14.30 | 288747 |
| 2026-05-27 | 46.90 | $14.13 | 399300 |
| 2026-05-26 | 42.23 | $13.72 | 443432 |
| 2026-05-22 | 43.47 | $13.86 | 449936 |
| 2026-05-21 | 40.63 | $13.62 | 434302 |
| 2026-05-20 | 39.05 | $13.49 | 388000 |
| 2026-05-19 | 39.51 | $13.55 | 649800 |
| 2026-05-18 | 45.64 | $14.27 | 366500 |
| 2026-05-15 | 42.58 | $14.01 | 377800 |
| 2026-05-14 | 43.66 | $14.13 | 423414 |
| 2026-05-13 | 42.63 | $14.04 | 359400 |
| 2026-05-12 | 41.50 | $13.94 | 483837 |
| 2026-05-11 | 44.23 | $14.27 | 494000 |
| 2026-05-08 | 44.32 | $14.28 | 324900 |
| 2026-05-07 | 43.29 | $14.18 | 521900 |
| 2026-05-06 | 48.84 | $14.83 | 339000 |
| 2026-05-05 | 48.36 | $14.78 | 413616 |
| 2026-05-04 | 48.08 | $14.75 | 675800 |
| 2026-05-01 | 51.81 | $15.17 | 672600 |
| 2026-04-30 | 55.52 | $15.55 | 496986 |
| 2026-04-29 | 52.99 | $15.25 | 290200 |
| 2026-04-28 | 57.76 | $15.71 | 231700 |
| 2026-04-27 | 58.09 | $15.74 | 589132 |
| 2026-04-24 | 58.09 | $15.74 | 392924 |
| 2026-04-23 | 58.28 | $15.76 | 375600 |
| 2026-04-22 | 67.26 | $16.59 | 577339 |
| 2026-04-21 | 66.49 | $16.46 | 487500 |
| 2026-04-20 | 71.65 | $16.88 | 539539 |
| 2026-04-17 | 71.20 | $16.79 | 698300 |
| 2026-04-16 | 69.38 | $16.44 | 628531 |
| 2026-04-15 | 68.30 | $16.24 | 621287 |
| 2026-04-14 | 64.20 | $15.56 | 452048 |
| 2026-04-13 | 55.83 | $14.51 | 289400 |
| 2026-04-10 | 54.48 | $14.37 | 434913 |
| 2026-04-09 | 48.63 | $13.82 | 359821 |
| 2026-04-08 | 47.11 | $13.69 | 358626 |
| 2026-04-07 | 45.08 | $13.52 | 359300 |
| 2026-04-06 | 42.10 | $13.28 | 299200 |
| 2026-04-02 | 38.54 | $13.01 | 410600 |
| 2026-04-01 | 38.96 | $13.06 | 582500 |
| 2026-03-31 | 37.40 | $12.94 | 617900 |
| 2026-03-30 | 39.31 | $13.18 | 407502 |
| 2026-03-27 | 38.81 | $13.14 | 445613 |
| 2026-03-26 | 38.97 | $13.16 | 302502 |
| 2026-03-25 | 39.55 | $13.24 | 311300 |
| 2026-03-24 | 39.69 | $13.26 | 362031 |
| 2026-03-23 | 40.59 | $13.39 | 432128 |
| 2026-03-20 | 39.08 | $13.24 | 1.5M |
| 2026-03-19 | 39.14 | $13.25 | 434303 |
| 2026-03-18 | 38.77 | $13.21 | 505014 |
| 2026-03-17 | 44.34 | $14.07 | 249100 |
| 2026-03-16 | 44.25 | $14.06 | 293329 |
| 2026-03-13 | 44.45 | $14.09 | 457079 |
| 2026-03-12 | 42.46 | $13.85 | 687800 |
| 2026-03-11 | 43.26 | $13.98 | 627851 |
| 2026-03-10 | 45.25 | $14.30 | 474000 |
| 2026-03-09 | 48.85 | $14.84 | 832900 |
| 2026-03-06 | 54.66 | $15.60 | 492024 |
| 2026-03-05 | 54.04 | $15.51 | 427910 |
| 2026-03-04 | 52.69 | $15.31 | 490743 |
| 2026-03-03 | 52.55 | $15.29 | 507600 |
| 2026-03-02 | 56.55 | $15.82 | 695800 |
| 2026-02-27 | 60.87 | $16.34 | 762578 |
| 2026-02-26 | 60.60 | $16.29 | 1.4M |
| 2026-02-25 | 41.69 | $13.86 | 570913 |
| 2026-02-24 | 43.31 | $14.06 | 236206 |
| 2026-02-23 | 43.80 | $14.12 | 275700 |
| 2026-02-20 | 47.89 | $14.60 | 241500 |
| 2026-02-19 | 47.40 | $14.55 | 307530 |
| 2026-02-18 | 51.91 | $15.04 | 316743 |
| 2026-02-17 | 51.10 | $14.95 | 296300 |
| 2026-02-13 | 51.19 | $14.96 | 318300 |
| 2026-02-12 | 48.11 | $14.61 | 409030 |
| 2026-02-11 | 52.32 | $15.08 | 355540 |
| 2026-02-10 | 53.85 | $15.24 | 322700 |
| 2026-02-09 | 48.31 | $14.62 | 626300 |
| 2026-02-06 | 37.64 | $13.69 | 268039 |
| 2026-02-05 | 37.72 | $13.70 | 449904 |
| 2026-02-04 | 38.10 | $13.75 | 475000 |
| 2026-02-03 | 37.38 | $13.69 | 350257 |
| 2026-02-02 | 43.78 | $14.48 | 303005 |
| 2026-01-30 | 44.05 | $14.51 | 301000 |
| 2026-01-29 | 41.52 | $14.29 | 308715 |
| 2026-01-28 | 40.71 | $14.22 | 334500 |
| 2026-01-27 | 45.70 | $14.80 | 323840 |
| 2026-01-26 | 50.12 | $15.24 | 281604 |
| 2026-01-23 | 48.06 | $15.05 | 603900 |
| 2026-01-22 | 52.28 | $15.44 | 287600 |
| 2026-01-21 | 50.26 | $15.25 | 306300 |
| 2026-01-20 | 49.83 | $15.21 | 348846 |
| 2026-01-16 | 50.24 | $15.25 | 282944 |
| 2026-01-15 | 48.75 | $15.10 | 258734 |
| 2026-01-14 | 48.16 | $15.04 | 248227 |
| 2026-01-13 | 47.77 | $15.00 | 320528 |
| 2026-01-12 | 48.20 | $15.05 | 281900 |
| 2026-01-09 | 46.68 | $14.88 | 421200 |
| 2026-01-08 | 48.75 | $15.14 | 310042 |
| 2026-01-07 | 44.12 | $14.63 | 475033 |
| 2026-01-06 | 47.83 | $15.09 | 358800 |
| 2026-01-05 | 49.19 | $15.25 | 269900 |
| 2026-01-02 | 48.93 | $15.22 | 317400 |
| 2025-12-31 | 49.57 | $15.30 | 356000 |
| 2025-12-30 | 50.44 | $15.41 | 331700 |
| 2025-12-29 | 48.66 | $15.18 | 260545 |
| 2025-12-26 | 49.24 | $15.26 | 216200 |
| 2025-12-24 | 48.88 | $15.21 | 149700 |
| 2025-12-23 | 49.76 | $15.34 | 316200 |
| 2025-12-22 | 47.48 | $15.01 | 527528 |
| 2025-12-19 | 53.82 | $15.91 | 1.2M |
| 2025-12-18 | 55.06 | $16.07 | 322328 |
| 2025-12-17 | 53.20 | $15.78 | 324342 |
| 2025-12-16 | 57.32 | $16.31 | 438937 |
| 2025-12-15 | 56.35 | $16.15 | 399200 |
| 2025-12-12 | 58.73 | $16.45 | 396700 |
| 2025-12-11 | 63.38 | $17.00 | 652826 |
| 2025-12-10 | 60.86 | $16.53 | 620438 |
| 2025-12-09 | 51.32 | $15.12 | 326444 |
| 2025-12-08 | 47.35 | $14.66 | 300700 |
| 2025-12-05 | 44.24 | $14.33 | 406000 |
| 2025-12-04 | 46.78 | $14.65 | 370305 |
| 2025-12-03 | 51.24 | $15.16 | 324941 |
| 2025-12-02 | 49.81 | $15.00 | 340921 |
| 2025-12-01 | 52.45 | $15.29 | 317125 |
| 2025-11-28 | 57.11 | $15.76 | 199000 |
| 2025-11-26 | 57.52 | $15.80 | 581100 |
| 2025-11-25 | 56.78 | $15.70 | 422131 |
| 2025-11-24 | 58.43 | $15.87 | 901500 |
| 2025-11-21 | 56.89 | $15.65 | 351500 |
| 2025-11-20 | 55.83 | $15.50 | 345600 |
| 2025-11-19 | 58.28 | $15.77 | 493400 |
| 2025-11-18 | 66.96 | $16.61 | 397400 |
| 2025-11-17 | 70.03 | $16.87 | 957812 |
| 2025-11-14 | 65.46 | $16.08 | 394344 |
| 2025-11-13 | 68.74 | $16.34 | 353900 |
| 2025-11-12 | 73.01 | $16.66 | 431000 |
| 2025-11-11 | 72.19 | $16.50 | 449518 |
| 2025-11-10 | 71.93 | $16.45 | 566100 |
| 2025-11-07 | 71.74 | $16.41 | 1.4M |
| 2025-11-06 | 70.05 | $16.07 | 1.6M |
| 2025-11-05 | 49.53 | $13.63 | 586500 |
| 2025-11-04 | 45.61 | $13.36 | 679841 |
| 2025-11-03 | 49.68 | $13.66 | 319800 |
| 2025-10-31 | 49.68 | $13.66 | 373132 |
| 2025-10-30 | 47.57 | $13.51 | 363400 |
| 2025-10-29 | 42.36 | $13.17 | 917700 |
| 2025-10-28 | 42.48 | $13.18 | 327500 |
| 2025-10-27 | 44.35 | $13.34 | 274900 |
| 2025-10-24 | 45.92 | $13.47 | 224831 |
| 2025-10-23 | 45.50 | $13.44 | 502346 |
| 2025-10-22 | 43.11 | $13.27 | 276357 |
| 2025-10-21 | 42.55 | $13.23 | 375400 |
| 2025-10-20 | 36.42 | $12.82 | 257237 |
| 2025-10-17 | 34.97 | $12.73 | 343400 |
| 2025-10-16 | 35.14 | $12.75 | 466797 |
| 2025-10-15 | 37.28 | $13.00 | 388935 |
| 2025-10-14 | 38.34 | $13.12 | 335123 |
| 2025-10-13 | 39.05 | $13.20 | 301537 |
| 2025-10-10 | 39.22 | $13.22 | 469149 |
| 2025-10-09 | 43.07 | $13.65 | 351221 |
| 2025-10-08 | 44.93 | $13.84 | 351229 |
| 2025-10-07 | 47.81 | $14.12 | 320932 |
| 2025-10-06 | 47.58 | $14.10 | 559500 |
| 2025-10-03 | 52.01 | $14.51 | 349745 |
| 2025-10-02 | 53.16 | $14.61 | 301903 |
| 2025-10-01 | 54.30 | $14.71 | 409200 |
| 2025-09-30 | 58.97 | $15.10 | 521629 |
| 2025-09-29 | 57.27 | $14.91 | 334100 |
| 2025-09-26 | 56.18 | $14.79 | 384196 |
| 2025-09-25 | 54.53 | $14.61 | 315800 |
| 2025-09-24 | 53.97 | $14.55 | 729290 |
| 2025-09-23 | 55.79 | $14.72 | 776083 |
| 2025-09-22 | 51.30 | $14.23 | 412182 |
| 2025-09-19 | 50.32 | $14.13 | 1.3M |
| 2025-09-18 | 52.74 | $14.37 | 345652 |
| 2025-09-17 | 51.73 | $14.26 | 661020 |
| 2025-09-16 | 48.70 | $13.94 | 361213 |
| 2025-09-15 | 48.80 | $13.95 | 419900 |
| 2025-09-12 | 48.80 | $13.95 | 435449 |
| 2025-09-11 | 48.71 | $13.94 | 433700 |
| 2025-09-10 | 43.85 | $13.40 | 514702 |
| 2025-09-09 | 44.75 | $13.52 | 386401 |
| 2025-09-08 | 47.92 | $13.93 | 387539 |
| 2025-09-05 | 47.14 | $13.84 | 314927 |
| 2025-09-04 | 48.36 | $14.00 | 378500 |
| 2025-09-03 | 48.89 | $14.07 | 457400 |
| 2025-09-02 | 50.00 | $14.22 | 404825 |
| 2025-08-29 | 51.87 | $14.47 | 518611 |
| 2025-08-28 | 53.08 | $14.63 | 401025 |
| 2025-08-27 | 52.55 | $14.55 | 382600 |
| 2025-08-26 | 49.83 | $14.14 | 638100 |
| 2025-08-25 | 51.47 | $14.38 | 346886 |
| 2025-08-22 | 51.34 | $14.36 | 389200 |
| 2025-08-21 | 48.59 | $13.93 | 395031 |
| 2025-08-20 | 47.34 | $13.74 | 400900 |
| 2025-08-19 | 46.50 | $13.61 | 573408 |
| 2025-08-18 | 47.33 | $13.76 | 545600 |
| 2025-08-15 | 49.76 | $14.19 | 670900 |
| 2025-08-14 | 52.56 | $14.66 | 524905 |
| 2025-08-13 | 53.10 | $14.75 | 1.2M |
| 2025-08-12 | 54.41 | $14.97 | 2.4M |
| 2025-08-11 | 38.72 | $12.56 | 1.0M |
| 2025-08-08 | 33.00 | $11.93 | 876460 |
| 2025-08-07 | 35.12 | $12.36 | 1.7M |
| 2025-08-06 | 46.97 | $14.13 | 398900 |
| 2025-08-05 | 47.40 | $14.18 | 278627 |
| 2025-08-04 | 48.06 | $14.26 | 249500 |
| 2025-08-01 | 46.64 | $14.10 | 389700 |
| 2025-07-31 | 49.55 | $14.46 | 432700 |
| 2025-07-30 | 48.27 | $14.31 | 480234 |
| 2025-07-29 | 48.19 | $14.30 | 364900 |
| 2025-07-28 | 52.00 | $14.78 | 267700 |
| 2025-07-25 | 53.07 | $14.91 | 361421 |
| 2025-07-24 | 53.73 | $14.99 | 448434 |
| 2025-07-23 | 59.26 | $15.63 | 489600 |
| 2025-07-22 | 51.02 | $14.53 | 361300 |
| 2025-07-21 | 50.15 | $14.43 | 355445 |
| 2025-07-18 | 52.64 | $14.71 | 348423 |
| 2025-07-17 | 55.94 | $15.06 | 324400 |
| 2025-07-16 | 56.61 | $15.13 | 289494 |
| 2025-07-15 | 55.96 | $15.04 | 355139 |
| 2025-07-14 | 60.64 | $15.53 | 331603 |
| 2025-07-11 | 57.62 | $15.09 | 383000 |
| 2025-07-10 | 60.85 | $15.41 | 373726 |
| 2025-07-09 | 61.36 | $15.46 | 492749 |
| 2025-07-08 | 58.16 | $14.98 | 513204 |
| 2025-07-07 | 52.20 | $14.22 | 366131 |
| 2025-07-03 | 58.21 | $14.80 | 201900 |
| 2025-07-02 | 56.14 | $14.55 | 507834 |
| 2025-07-01 | 51.59 | $14.05 | 359800 |
| 2025-06-30 | 49.29 | $13.82 | 389200 |
| 2025-06-27 | 45.78 | $13.49 | 1.8M |
| 2025-06-26 | 47.98 | $13.72 | 568300 |
| 2025-06-25 | 45.61 | $13.50 | 296708 |
| 2025-06-24 | 47.38 | $13.69 | 376900 |
| 2025-06-23 | 45.91 | $13.55 | 365835 |
| 2025-06-20 | 45.60 | $13.52 | 1.6M |
| 2025-06-18 | 40.76 | $13.07 | 398735 |
| 2025-06-17 | 39.40 | $12.95 | 441600 |
| 2025-06-16 | 41.76 | $13.26 | 361700 |
| 2025-06-13 | 38.84 | $13.00 | 444700 |
| 2025-06-12 | 40.01 | $13.16 | 396036 |
| 2025-06-11 | 41.89 | $13.41 | 515000 |
| 2025-06-10 | 43.04 | $13.56 | 744042 |
| 2025-06-09 | 41.30 | $13.39 | 461509 |
| 2025-06-06 | 39.02 | $13.17 | 373600 |
| 2025-06-05 | 35.32 | $12.83 | 541200 |
| 2025-06-04 | 34.87 | $12.79 | 761138 |
| 2025-06-03 | 39.85 | $13.56 | 637831 |
| 2025-06-02 | 42.31 | $13.89 | 279100 |
| 2025-05-30 | 43.39 | $14.03 | 529400 |
| 2025-05-29 | 46.70 | $14.44 | 413723 |
| 2025-05-28 | 46.13 | $14.38 | 380222 |
| 2025-05-27 | 45.95 | $14.36 | 276500 |
| 2025-05-23 | 43.86 | $14.13 | 340333 |
| 2025-05-22 | 42.94 | $14.03 | 379010 |
| 2025-05-21 | 43.82 | $14.16 | 351800 |
| 2025-05-20 | 47.75 | $14.71 | 253100 |
| 2025-05-19 | 47.90 | $14.73 | 264600 |
| 2025-05-16 | 49.51 | $14.95 | 389600 |
| 2025-05-15 | 52.63 | $15.36 | 335621 |
| 2025-05-14 | 56.25 | $15.80 | 334200 |
| 2025-05-13 | 57.45 | $15.94 | 367000 |
| 2025-05-12 | 57.20 | $15.90 | 385141 |
| 2025-05-09 | 52.92 | $15.24 | 427400 |
| 2025-05-08 | 50.80 | $14.94 | 626200 |
| 2025-05-07 | 56.89 | $15.69 | 525344 |
| 2025-05-06 | 55.89 | $15.54 | 286511 |
| 2025-05-05 | 54.34 | $15.31 | 317800 |
| 2025-05-02 | 54.49 | $15.33 | 389260 |
| 2025-05-01 | 49.38 | $14.60 | 431230 |
| 2025-04-30 | 47.85 | $14.40 | 305200 |
| 2025-04-29 | 48.41 | $14.48 | 332220 |
| 2025-04-28 | 51.15 | $14.87 | 218400 |
| 2025-04-25 | 50.54 | $14.78 | 233826 |
| 2025-04-24 | 49.12 | $14.57 | 289500 |
| 2025-04-23 | 47.41 | $14.32 | 280015 |
| 2025-04-22 | 47.00 | $14.26 | 466685 |
| 2025-04-21 | 44.35 | $13.87 | 289327 |
| 2025-04-17 | 45.86 | $14.14 | 256201 |
| 2025-04-16 | 44.87 | $13.99 | 261241 |
| 2025-04-15 | 46.99 | $14.38 | 330400 |
| 2025-04-14 | 47.10 | $14.40 | 624224 |
| 2025-04-11 | 42.57 | $13.68 | 723100 |
| 2025-04-10 | 39.20 | $13.19 | 383233 |
| 2025-04-09 | 43.95 | $14.14 | 706748 |
| 2025-04-08 | 38.18 | $13.37 | 853500 |
| 2025-04-07 | 37.55 | $13.29 | 578947 |
| 2025-04-04 | 39.93 | $13.78 | 568900 |
| 2025-04-03 | 45.28 | $14.74 | 579822 |
| 2025-04-02 | 55.24 | $16.10 | 214290 |
| 2025-04-01 | 53.89 | $15.91 | 407808 |
| 2025-03-31 | 54.05 | $15.93 | 318700 |
| 2025-03-28 | 51.99 | $15.63 | 623620 |
| 2025-03-27 | 52.29 | $15.67 | 330900 |
| 2025-03-26 | 61.47 | $16.77 | 365968 |
| 2025-03-25 | 61.00 | $16.69 | 465000 |
| 2025-03-24 | 60.07 | $16.53 | 553126 |
| 2025-03-21 | 63.97 | $16.96 | 1.4M |
| 2025-03-20 | 62.91 | $16.76 | 409800 |
| 2025-03-19 | 60.99 | $16.41 | 308827 |
| 2025-03-18 | 58.54 | $15.99 | 426300 |
| 2025-03-17 | 55.79 | $15.55 | 316200 |
| 2025-03-14 | 50.85 | $14.85 | 349000 |
| 2025-03-13 | 47.16 | $14.39 | 482213 |
| 2025-03-12 | 46.59 | $14.32 | 515900 |
| 2025-03-11 | 46.66 | $14.33 | 437617 |
| 2025-03-10 | 42.33 | $13.80 | 703125 |
| 2025-03-07 | 46.37 | $14.40 | 404100 |
| 2025-03-06 | 47.97 | $14.62 | 500897 |
| 2025-03-05 | 45.63 | $14.33 | 401735 |
| 2025-03-04 | 38.66 | $13.56 | 520134 |
| 2025-03-03 | 40.92 | $13.91 | 512600 |
| 2025-02-28 | 45.32 | $14.52 | 318129 |
| 2025-02-27 | 38.65 | $13.87 | 511708 |
| 2025-02-26 | 43.11 | $14.45 | 210525 |
| 2025-02-25 | 44.62 | $14.63 | 244800 |
| 2025-02-24 | 49.19 | $15.13 | 269800 |
| 2025-02-21 | 42.09 | $14.50 | 183830 |
| 2025-02-20 | 45.04 | $14.81 | 191112 |
| 2025-02-19 | 46.02 | $14.91 | 129000 |
| 2025-02-18 | 46.02 | $14.91 | 156300 |
| 2025-02-14 | 46.95 | $15.01 | 125831 |
| 2025-02-13 | 42.43 | $14.60 | 153736 |
| 2025-02-12 | 39.82 | $14.38 | 170045 |
| 2025-02-11 | 43.11 | $14.77 | 120700 |
| 2025-02-10 | 42.42 | $14.71 | 111943 |
| 2025-02-07 | 41.62 | $14.64 | 194200 |
| 2025-02-06 | 42.91 | $14.80 | 232318 |
| 2025-02-05 | 38.52 | $14.41 | 361313 |
| 2025-02-04 | 42.58 | $14.92 | 217126 |
| 2025-02-03 | 37.96 | $14.54 | 135248 |
| 2025-01-31 | 38.82 | $14.65 | 191400 |
| 2025-01-30 | 39.36 | $14.72 | 141537 |
| 2025-01-29 | 38.43 | $14.64 | 181236 |
| 2025-01-28 | 36.82 | $14.50 | 203200 |
| 2025-01-27 | 39.25 | $14.85 | 208900 |
| 2025-01-24 | 40.49 | $15.02 | 130136 |
| 2025-01-23 | 40.07 | $14.98 | 185945 |
| 2025-01-22 | 35.39 | $14.55 | 293200 |
| 2025-01-21 | 34.83 | $14.50 | 204018 |
| 2025-01-17 | 36.33 | $14.75 | 203800 |
| 2025-01-16 | 36.93 | $14.85 | 239600 |
| 2025-01-15 | 42.21 | $15.64 | 180007 |
| 2025-01-14 | 41.50 | $15.57 | 201738 |
| 2025-01-13 | 41.31 | $15.55 | 172900 |
| 2025-01-10 | 41.97 | $15.65 | 336518 |
| 2025-01-08 | 48.62 | $16.55 | 267700 |
| 2025-01-07 | 50.65 | $16.79 | 229767 |
| 2025-01-06 | 50.74 | $16.80 | 180700 |
| 2025-01-03 | 53.61 | $17.14 | 274300 |
| 2025-01-02 | 52.48 | $16.99 | 221393 |
| 2024-12-31 | 45.33 | $16.14 | 236221 |
| 2024-12-30 | 40.21 | $15.63 | 181022 |
| 2024-12-27 | 41.59 | $15.82 | 188621 |
| 2024-12-26 | 43.45 | $16.07 | 159146 |
| 2024-12-24 | 41.87 | $15.91 | 100700 |
| 2024-12-23 | 41.48 | $15.87 | 205100 |
| 2024-12-20 | 42.91 | $16.08 | 650500 |
| 2024-12-19 | 43.25 | $16.13 | 254046 |
| 2024-12-18 | 43.58 | $16.18 | 268504 |
| 2024-12-17 | 49.95 | $17.07 | 235700 |
| 2024-12-16 | 51.97 | $17.32 | 144542 |
| 2024-12-13 | 51.22 | $17.22 | 286200 |
| 2024-12-12 | 52.31 | $17.36 | 225800 |
| 2024-12-11 | 56.12 | $17.83 | 276000 |
| 2024-12-10 | 60.29 | $18.30 | 212700 |
| 2024-12-09 | 55.92 | $17.64 | 274224 |
| 2024-12-06 | 60.11 | $18.08 | 178443 |
| 2024-12-05 | 57.05 | $17.64 | 169300 |
| 2024-12-04 | 56.76 | $17.60 | 336600 |
| 2024-12-03 | 57.40 | $17.67 | 209200 |
| 2024-12-02 | 59.20 | $17.87 | 180653 |
| 2024-11-29 | 63.45 | $18.32 | 130407 |
| 2024-11-27 | 61.89 | $18.05 | 229545 |
| 2024-11-26 | 62.45 | $18.11 | 211700 |
| 2024-11-25 | 62.13 | $18.05 | 452200 |
| 2024-11-22 | 57.69 | $17.29 | 244800 |
| 2024-11-21 | 56.93 | $17.17 | 245838 |
| 2024-11-20 | 52.42 | $16.50 | 290820 |
| 2024-11-19 | 51.41 | $16.36 | 242238 |
| 2024-11-18 | 48.20 | $15.93 | 293508 |
| 2024-11-15 | 50.03 | $16.18 | 248925 |
| 2024-11-14 | 51.43 | $16.37 | 321221 |
| 2024-11-13 | 48.92 | $16.02 | 382100 |
| 2024-11-12 | 45.55 | $15.58 | 375708 |
| 2024-11-11 | 51.24 | $16.36 | 429722 |
| 2024-11-08 | 47.66 | $15.91 | 631100 |
| 2024-11-07 | 56.61 | $16.93 | 827700 |
| 2024-11-06 | 61.80 | $17.41 | 520700 |
| 2024-11-05 | 56.51 | $16.74 | 199600 |
| 2024-11-04 | 58.82 | $16.94 | 318000 |
| 2024-11-01 | 63.10 | $17.29 | 227000 |
| 2024-10-31 | 62.95 | $17.27 | 283500 |
| 2024-10-30 | 63.92 | $17.35 | 276000 |
| 2024-10-29 | 61.91 | $17.06 | 184200 |
| 2024-10-28 | 60.24 | $16.83 | 221600 |
| 2024-10-25 | 56.89 | $16.40 | 242100 |
| 2024-10-24 | 56.15 | $16.31 | 207100 |
| 2024-10-23 | 55.68 | $16.25 | 381817 |
| 2024-10-22 | 60.26 | $16.69 | 192100 |
| 2024-10-21 | 61.24 | $16.78 | 301900 |
| 2024-10-18 | 65.87 | $17.19 | 561700 |
| 2024-10-17 | 70.71 | $17.58 | 229900 |
| 2024-10-16 | 70.44 | $17.53 | 370000 |
| 2024-10-15 | 69.82 | $17.41 | 235400 |
| 2024-10-14 | 69.57 | $17.36 | 452500 |
| 2024-10-11 | 73.31 | $17.68 | 441449 |
| 2024-10-10 | 68.12 | $16.66 | 291219 |
| 2024-10-09 | 67.77 | $16.60 | 271300 |
| 2024-10-08 | 65.75 | $16.26 | 339800 |
| 2024-10-07 | 68.77 | $16.51 | 386248 |
| 2024-10-04 | 70.49 | $16.65 | 442910 |
| 2024-10-03 | 66.89 | $16.01 | 334700 |
| 2024-10-02 | 65.97 | $15.86 | 456400 |
| 2024-10-01 | 61.48 | $15.20 | 325900 |
| 2024-09-30 | 62.67 | $15.30 | 365200 |
| 2024-09-27 | 62.39 | $15.26 | 383634 |
| 2024-09-26 | 59.70 | $14.88 | 390500 |
| 2024-09-25 | 58.89 | $14.77 | 321600 |
| 2024-09-24 | 58.89 | $14.77 | 381600 |
| 2024-09-23 | 56.06 | $14.38 | 388000 |
| 2024-09-20 | 58.92 | $14.67 | 1.4M |
| 2024-09-19 | 54.25 | $14.06 | 341407 |
| 2024-09-18 | 54.35 | $14.07 | 427230 |
| 2024-09-17 | 53.57 | $13.97 | 447800 |
| 2024-09-16 | 53.83 | $14.00 | 577317 |
| 2024-09-13 | 52.35 | $13.80 | 533122 |
| 2024-09-12 | 45.74 | $13.00 | 346900 |
| 2024-09-11 | 42.62 | $12.67 | 418700 |
| 2024-09-10 | 45.48 | $13.05 | 224714 |
| 2024-09-09 | 45.95 | $13.11 | 243200 |
| 2024-09-06 | 46.55 | $13.19 | 388800 |
| 2024-09-05 | 46.84 | $13.23 | 557745 |
| 2024-09-04 | 50.18 | $13.68 | 349006 |
| 2024-09-03 | 49.34 | $13.57 | 374700 |
| 2024-08-30 | 51.99 | $13.92 | 413143 |
| 2024-08-29 | 53.23 | $14.08 | 548600 |
| 2024-08-28 | 52.76 | $14.01 | 395028 |
| 2024-08-27 | 53.94 | $14.17 | 234700 |
| 2024-08-26 | 55.32 | $14.36 | 271319 |
| 2024-08-23 | 53.22 | $14.01 | 303000 |
| 2024-08-22 | 47.58 | $13.17 | 370200 |
| 2024-08-21 | 47.36 | $13.14 | 327400 |
| 2024-08-20 | 44.70 | $12.77 | 387224 |
| 2024-08-19 | 47.60 | $13.24 | 338596 |
| 2024-08-16 | 45.75 | $12.98 | 268034 |
| 2024-08-15 | 45.11 | $12.89 | 342800 |
| 2024-08-14 | 42.84 | $12.57 | 335000 |
| 2024-08-13 | 44.09 | $12.80 | 350624 |
| 2024-08-12 | 42.22 | $12.53 | 498132 |
| 2024-08-09 | 47.16 | $13.42 | 516400 |
| 2024-08-08 | 46.83 | $13.37 | 702222 |
| 2024-08-07 | 44.44 | $13.01 | 500400 |
| 2024-08-06 | 44.71 | $13.06 | 337800 |
| 2024-08-05 | 41.45 | $12.57 | 477200 |
| 2024-08-02 | 46.61 | $13.54 | 324506 |
| 2024-08-01 | 53.75 | $14.63 | 278800 |
| 2024-07-31 | 59.74 | $15.38 | 201140 |
| 2024-07-30 | 61.39 | $15.57 | 169510 |
| 2024-07-29 | 61.64 | $15.60 | 227129 |
| 2024-07-26 | 60.50 | $15.38 | 204507 |
| 2024-07-25 | 59.08 | $15.11 | 307300 |
| 2024-07-24 | 56.67 | $14.67 | 344417 |
| 2024-07-23 | 60.35 | $15.15 | 265800 |
| 2024-07-22 | 59.09 | $14.91 | 339400 |
| 2024-07-19 | 53.12 | $13.90 | 468200 |
| 2024-07-18 | 58.68 | $14.59 | 557128 |
| 2024-07-17 | 68.33 | $15.57 | 356710 |
| 2024-07-16 | 68.13 | $15.53 | 229400 |
| 2024-07-15 | 66.44 | $15.20 | 322000 |
| 2024-07-12 | 65.11 | $14.95 | 308122 |
| 2024-07-11 | 62.51 | $14.49 | 419092 |
| 2024-07-10 | 59.66 | $14.03 | 370300 |
| 2024-07-09 | 55.06 | $13.38 | 359314 |
| 2024-07-08 | 54.61 | $13.32 | 348300 |
| 2024-07-05 | 55.14 | $13.38 | 456344 |
| 2024-07-03 | 54.93 | $13.35 | 168036 |
| 2024-07-02 | 54.87 | $13.34 | 239805 |
| 2024-07-01 | 55.17 | $13.38 | 360700 |
| 2024-06-28 | 54.87 | $13.33 | 1.7M |
| 2024-06-27 | 48.08 | $12.30 | 251315 |
| 2024-06-26 | 46.98 | $12.15 | 425546 |
| 2024-06-25 | 44.67 | $11.84 | 221100 |
| 2024-06-24 | 44.07 | $11.76 | 379813 |
| 2024-06-21 | 44.76 | $11.88 | 1.0M |
| 2024-06-20 | 44.00 | $11.77 | 374700 |
| 2024-06-18 | 40.68 | $11.30 | 313821 |
| 2024-06-17 | 42.78 | $11.71 | 388000 |
| 2024-06-14 | 40.72 | $11.42 | 498449 |
| 2024-06-13 | 42.11 | $11.70 | 464525 |
| 2024-06-12 | 44.75 | $12.21 | 310000 |
| 2024-06-11 | 43.63 | $12.04 | 290008 |
| 2024-06-10 | 44.49 | $12.21 | 240700 |
| 2024-06-07 | 45.80 | $12.47 | 240000 |
| 2024-06-06 | 46.85 | $12.68 | 264208 |
| 2024-06-05 | 46.18 | $12.56 | 292768 |
| 2024-06-04 | 49.51 | $13.23 | 291900 |
| 2024-06-03 | 51.79 | $13.66 | 350800 |
| 2024-05-31 | 54.79 | $14.20 | 852600 |
| 2024-05-30 | 46.42 | $12.67 | 221228 |
| 2024-05-29 | 43.15 | $12.17 | 238807 |
| 2024-05-28 | 44.12 | $12.36 | 295019 |
| 2024-05-24 | 43.87 | $12.32 | 353851 |
| 2024-05-23 | 44.98 | $12.55 | 638373 |
| 2024-05-22 | 49.60 | $13.44 | 296800 |
| 2024-05-21 | 50.15 | $13.54 | 259742 |
| 2024-05-20 | 51.07 | $13.71 | 516200 |
| 2024-05-17 | 55.84 | $14.55 | 293600 |
| 2024-05-16 | 56.32 | $14.63 | 372730 |
| 2024-05-15 | 55.32 | $14.41 | 493329 |
| 2024-05-14 | 62.32 | $15.55 | 626309 |
| 2024-05-13 | 60.18 | $15.04 | 636642 |
| 2024-05-10 | 60.01 | $15.00 | 624135 |
| 2024-05-09 | 68.76 | $16.26 | 1.9M |
| 2024-05-08 | 53.54 | $13.28 | 287000 |
| 2024-05-07 | 53.96 | $13.33 | 247300 |
| 2024-05-06 | 55.70 | $13.54 | 188043 |
| 2024-05-03 | 53.46 | $13.21 | 148500 |
| 2024-05-02 | 54.17 | $13.30 | 295700 |
| 2024-05-01 | 50.65 | $12.79 | 247500 |
| 2024-04-30 | 46.92 | $12.30 | 226539 |
| 2024-04-29 | 48.56 | $12.53 | 314410 |
| 2024-04-26 | 45.33 | $12.12 | 217900 |
| 2024-04-25 | 45.80 | $12.19 | 260734 |
| 2024-04-24 | 49.60 | $12.74 | 268734 |
| 2024-04-23 | 47.18 | $12.42 | 201947 |
| 2024-04-22 | 46.57 | $12.34 | 286600 |
| 2024-04-19 | 46.63 | $12.35 | 345434 |
| 2024-04-18 | 44.83 | $12.10 | 235274 |
| 2024-04-17 | 42.47 | $11.78 | 276702 |
| 2024-04-16 | 43.80 | $12.02 | 348500 |
| 2024-04-15 | 42.22 | $11.80 | 321028 |
| 2024-04-12 | 42.79 | $11.91 | 231226 |
| 2024-04-11 | 44.95 | $12.32 | 308417 |
| 2024-04-10 | 42.75 | $11.99 | 361700 |
| 2024-04-09 | 45.75 | $12.56 | 538635 |
| 2024-04-08 | 45.18 | $12.47 | 245707 |
| 2024-04-05 | 45.43 | $12.52 | 351507 |
| 2024-04-04 | 48.91 | $13.18 | 587110 |
| 2024-04-03 | 48.40 | $13.09 | 386631 |
| 2024-04-02 | 45.09 | $12.52 | 592700 |
| 2024-04-01 | 46.02 | $12.71 | 313500 |
| 2024-03-28 | 49.95 | $13.47 | 439300 |
| 2024-03-27 | 48.41 | $13.19 | 463245 |
| 2024-03-26 | 44.34 | $12.49 | 473800 |
| 2024-03-25 | 43.61 | $12.37 | 409600 |
| 2024-03-22 | 38.33 | $11.54 | 417745 |
| 2024-03-21 | 40.50 | $12.04 | 376100 |
| 2024-03-20 | 40.94 | $12.14 | 711100 |
| 2024-03-19 | 37.66 | $11.63 | 539552 |
| 2024-03-18 | 37.27 | $11.57 | 922057 |
| 2024-03-15 | 42.25 | $12.76 | 950808 |
| 2024-03-14 | 43.94 | $13.12 | 403900 |
| 2024-03-13 | 44.83 | $13.31 | 485342 |
| 2024-03-12 | 43.39 | $13.06 | 441600 |
| 2024-03-11 | 45.05 | $13.43 | 521200 |
| 2024-03-08 | 39.72 | $12.53 | 619104 |
| 2024-03-07 | 43.16 | $13.31 | 353427 |
| 2024-03-06 | 43.81 | $13.45 | 551849 |
| 2024-03-05 | 44.08 | $13.51 | 442010 |
| 2024-03-04 | 45.18 | $13.76 | 511510 |
| 2024-03-01 | 48.69 | $14.52 | 435302 |
| 2024-02-29 | 50.30 | $14.85 | 866078 |
| 2024-02-28 | 50.02 | $14.79 | 664800 |
| 2024-02-27 | 48.18 | $14.40 | 359435 |
| 2024-02-26 | 46.35 | $14.02 | 362304 |
| 2024-02-23 | 48.80 | $14.59 | 472908 |
| 2024-02-22 | 49.63 | $14.78 | 553500 |
| 2024-02-21 | 52.45 | $15.41 | 347138 |
| 2024-02-20 | 54.79 | $15.91 | 231415 |
| 2024-02-16 | 55.36 | $16.03 | 529937 |
| 2024-02-15 | 54.65 | $15.84 | 431906 |
| 2024-02-14 | 52.57 | $15.28 | 490205 |
| 2024-02-13 | 50.11 | $14.65 | 396509 |
| 2024-02-12 | 55.77 | $15.95 | 874026 |
| 2024-02-09 | 49.94 | $14.54 | 464200 |
| 2024-02-08 | 47.57 | $14.03 | 589221 |
| 2024-02-07 | 42.93 | $13.11 | 1.2M |
| 2024-02-06 | 51.10 | $14.86 | 206144 |
| 2024-02-05 | 51.26 | $14.89 | 309400 |
| 2024-02-02 | 55.52 | $15.67 | 253500 |
| 2024-02-01 | 56.61 | $15.86 | 259200 |
| 2024-01-31 | 55.92 | $15.70 | 313200 |
| 2024-01-30 | 58.99 | $16.25 | 279429 |
| 2024-01-29 | 60.13 | $16.45 | 332677 |
| 2024-01-26 | 62.54 | $16.87 | 397542 |
| 2024-01-25 | 66.53 | $17.53 | 553800 |
| 2024-01-24 | 60.26 | $15.81 | 287940 |
| 2024-01-23 | 61.99 | $16.08 | 346924 |
| 2024-01-22 | 62.43 | $16.15 | 410200 |
| 2024-01-19 | 59.45 | $15.39 | 569500 |
| 2024-01-18 | 57.55 | $14.94 | 692500 |
| 2024-01-17 | 64.63 | $16.05 | 1.5M |
| 2024-01-16 | 52.48 | $13.62 | 415041 |
| 2024-01-12 | 57.75 | $14.30 | 333400 |
| 2024-01-11 | 57.21 | $14.21 | 644600 |
| 2024-01-10 | 55.15 | $13.87 | 278300 |
| 2024-01-09 | 52.67 | $13.48 | 334900 |
| 2024-01-08 | 56.07 | $13.93 | 221102 |
| 2024-01-05 | 55.09 | $13.77 | 365123 |
| 2024-01-04 | 54.18 | $13.62 | 377336 |
| 2024-01-03 | 50.97 | $13.11 | 541218 |
| 2024-01-02 | 53.70 | $13.50 | 366600 |
| 2023-12-29 | 50.68 | $13.03 | 310430 |
| 2023-12-28 | 52.84 | $13.34 | 331900 |
| 2023-12-27 | 50.51 | $12.98 | 285044 |
| 2023-12-26 | 50.64 | $13.00 | 236700 |
| 2023-12-22 | 50.96 | $13.05 | 300838 |
| 2023-12-21 | 51.57 | $13.15 | 268800 |
| 2023-12-20 | 48.88 | $12.69 | 331254 |
| 2023-12-19 | 53.35 | $13.42 | 458800 |
| 2023-12-18 | 52.56 | $13.28 | 1.4M |
| 2023-12-15 | 51.04 | $13.01 | 649100 |
| 2023-12-14 | 54.08 | $13.51 | 714800 |
| 2023-12-13 | 50.85 | $12.93 | 639600 |
| 2023-12-12 | 47.00 | $12.30 | 361500 |
| 2023-12-11 | 51.37 | $13.02 | 299214 |
| 2023-12-08 | 53.54 | $13.35 | 308700 |
| 2023-12-07 | 50.28 | $12.81 | 276800 |
| 2023-12-06 | 50.34 | $12.82 | 488025 |
| 2023-12-05 | 51.93 | $13.08 | 310004 |
| 2023-12-04 | 54.49 | $13.49 | 250015 |
| 2023-12-01 | 55.06 | $13.58 | 387900 |
| 2023-11-30 | 49.69 | $12.61 | 587344 |
| 2023-11-29 | 53.65 | $13.24 | 293400 |
| 2023-11-28 | 53.26 | $13.17 | 727540 |
| 2023-11-27 | 55.29 | $13.49 | 365300 |
| 2023-11-24 | 57.85 | $13.88 | 137219 |
| 2023-11-22 | 57.91 | $13.89 | 327300 |
| 2023-11-21 | 58.23 | $13.94 | 554932 |
| 2023-11-20 | 61.37 | $14.44 | 289600 |
| 2023-11-17 | 61.37 | $14.44 | 610303 |
| 2023-11-16 | 56.40 | $13.27 | 260320 |
| 2023-11-15 | 60.85 | $13.97 | 333100 |
| 2023-11-14 | 58.35 | $13.41 | 365900 |
| 2023-11-13 | 56.47 | $13.01 | 399434 |
| 2023-11-10 | 60.22 | $13.59 | 362400 |
| 2023-11-09 | 59.43 | $13.41 | 296600 |
| 2023-11-08 | 60.06 | $13.51 | 532827 |
| 2023-11-07 | 61.62 | $13.76 | 624825 |
| 2023-11-06 | 65.98 | $14.43 | 597500 |
| 2023-11-03 | 69.03 | $14.87 | 1.3M |
| 2023-11-02 | 66.99 | $14.25 | 2.0M |
| 2023-11-01 | 47.78 | $10.61 | 704740 |
| 2023-10-31 | 49.75 | $10.87 | 412700 |
| 2023-10-30 | 48.19 | $10.67 | 464000 |
| 2023-10-27 | 42.99 | $10.05 | 297444 |
| 2023-10-26 | 42.72 | $10.02 | 393300 |
| 2023-10-25 | 42.91 | $10.05 | 349600 |
| 2023-10-24 | 44.73 | $10.34 | 323800 |
| 2023-10-23 | 42.66 | $10.08 | 341300 |
| 2023-10-20 | 44.11 | $10.32 | 372000 |
| 2023-10-19 | 45.08 | $10.48 | 306016 |
| 2023-10-18 | 45.79 | $10.60 | 295300 |
| 2023-10-17 | 46.92 | $10.79 | 355706 |
| 2023-10-16 | 46.26 | $10.69 | 701145 |
| 2023-10-13 | 39.41 | $9.73 | 553631 |
| 2023-10-12 | 41.61 | $10.15 | 1.1M |
| 2023-10-11 | 41.61 | $10.15 | 361012 |
| 2023-10-10 | 44.27 | $10.65 | 1.0M |
| 2023-10-09 | 39.50 | $10.00 | 466800 |
| 2023-10-06 | 38.42 | $9.86 | 638006 |
| 2023-10-05 | 38.27 | $9.84 | 987900 |
| 2023-10-04 | 39.54 | $10.12 | 587900 |
| 2023-10-03 | 38.29 | $9.94 | 770000 |
| 2023-10-02 | 41.43 | $10.63 | 540600 |
| 2023-09-29 | 44.38 | $11.22 | 671840 |
| 2023-09-28 | 44.59 | $11.26 | 519000 |
| 2023-09-27 | 41.10 | $10.72 | 562484 |
| 2023-09-26 | 40.17 | $10.58 | 476231 |
| 2023-09-25 | 42.06 | $11.00 | 1.0M |
| 2023-09-22 | 44.77 | $11.57 | 584400 |
| 2023-09-21 | 46.11 | $11.84 | 665806 |
| 2023-09-20 | 42.86 | $11.30 | 447055 |
| 2023-09-19 | 44.08 | $11.56 | 514900 |
| 2023-09-18 | 46.33 | $12.03 | 505239 |
| 2023-09-15 | 47.56 | $12.28 | 1.6M |
| 2023-09-14 | 54.99 | $13.62 | 1.4M |
| 2023-09-13 | 44.55 | $11.92 | 1.1M |
| 2023-09-12 | 43.75 | $11.81 | 944846 |
| 2023-09-11 | 37.94 | $11.06 | 1.2M |
| 2023-09-08 | 30.59 | $10.25 | 478671 |
| 2023-09-07 | 30.30 | $10.22 | 799544 |
| 2023-09-06 | 30.42 | $10.25 | 789300 |
| 2023-09-05 | 31.87 | $10.61 | 914600 |
| 2023-09-01 | 34.90 | $11.30 | 1.7M |
| 2023-08-31 | 42.20 | $12.62 | 515700 |
| 2023-08-30 | 44.68 | $12.99 | 392900 |
| 2023-08-29 | 44.18 | $12.93 | 501134 |
| 2023-08-28 | 42.51 | $12.73 | 366200 |
| 2023-08-25 | 39.32 | $12.36 | 634218 |
| 2023-08-24 | 43.26 | $13.00 | 518346 |
| 2023-08-23 | 40.14 | $12.65 | 1.2M |
| 2023-08-22 | 45.20 | $13.40 | 460823 |
| 2023-08-21 | 44.49 | $13.32 | 403600 |
| 2023-08-18 | 46.56 | $13.61 | 417900 |
| 2023-08-17 | 47.06 | $13.68 | 509345 |
| 2023-08-16 | 47.20 | $13.70 | 523200 |
| 2023-08-15 | 52.40 | $14.41 | 581512 |
| 2023-08-14 | 52.26 | $14.39 | 496300 |
| 2023-08-11 | 50.59 | $14.15 | 457019 |
| 2023-08-10 | 50.04 | $14.07 | 567429 |
| 2023-08-09 | 47.61 | $13.72 | 518403 |
| 2023-08-08 | 48.31 | $13.83 | 688400 |
| 2023-08-07 | 45.83 | $13.47 | 489200 |
| 2023-08-04 | 50.50 | $14.20 | 859131 |
| 2023-08-03 | 40.95 | $12.98 | 1.1M |
| 2023-08-02 | 44.35 | $13.49 | 726202 |
| 2023-08-01 | 45.48 | $13.65 | 508942 |
| 2023-07-31 | 47.33 | $13.91 | 421514 |
| 2023-07-28 | 43.99 | $13.51 | 382700 |
| 2023-07-27 | 42.17 | $13.30 | 421556 |
| 2023-07-26 | 47.02 | $14.00 | 528790 |
| 2023-07-25 | 45.58 | $13.83 | 772616 |
| 2023-07-24 | 46.14 | $13.91 | 384300 |
| 2023-07-21 | 45.01 | $13.77 | 483315 |
| 2023-07-20 | 45.93 | $13.91 | 681100 |
| 2023-07-19 | 49.47 | $14.43 | 452468 |
| 2023-07-18 | 51.06 | $14.65 | 534900 |
| 2023-07-17 | 45.81 | $13.95 | 481306 |
| 2023-07-14 | 44.52 | $13.79 | 384000 |
| 2023-07-13 | 46.22 | $14.05 | 426216 |
| 2023-07-12 | 42.18 | $13.55 | 414345 |
| 2023-07-11 | 42.61 | $13.62 | 394050 |
| 2023-07-10 | 43.56 | $13.78 | 363520 |
| 2023-07-07 | 43.74 | $13.81 | 409302 |
| 2023-07-06 | 40.89 | $13.43 | 588942 |
| 2023-07-05 | 41.20 | $13.49 | 673906 |
| 2023-07-03 | 42.86 | $13.81 | 352625 |
| 2023-06-30 | 42.92 | $13.82 | 647200 |
| 2023-06-29 | 44.07 | $14.05 | 403443 |
| 2023-06-28 | 43.57 | $13.97 | 701500 |
| 2023-06-27 | 43.57 | $13.97 | 615746 |
| 2023-06-26 | 39.27 | $13.27 | 859557 |
| 2023-06-23 | 33.65 | $12.45 | 2.1M |
| 2023-06-22 | 34.09 | $12.57 | 1.1M |
| 2023-06-21 | 35.10 | $12.85 | 1.1M |
| 2023-06-20 | 36.05 | $13.11 | 1.4M |
| 2023-06-16 | 39.30 | $13.95 | 1.4M |
| 2023-06-15 | 39.91 | $14.10 | 1.1M |
| 2023-06-14 | 41.38 | $14.46 | 928106 |
| 2023-06-13 | 44.25 | $15.13 | 837804 |
| 2023-06-12 | 44.78 | $15.25 | 729000 |
| 2023-06-09 | 45.21 | $15.35 | 922110 |
| 2023-06-08 | 48.70 | $16.14 | 1.6M |
| 2023-06-07 | 45.78 | $15.56 | 913400 |
| 2023-06-06 | 41.76 | $14.82 | 728247 |
| 2023-06-05 | 37.40 | $14.09 | 922841 |
| 2023-06-02 | 40.35 | $14.84 | 818400 |
| 2023-06-01 | 41.42 | $15.10 | 569913 |
| 2023-05-31 | 42.58 | $15.38 | 1.1M |
| 2023-05-30 | 44.00 | $15.72 | 471000 |
| 2023-05-26 | 44.33 | $15.80 | 715505 |
| 2023-05-25 | 41.02 | $15.17 | 570435 |
| 2023-05-24 | 44.02 | $15.93 | 553900 |
| 2023-05-23 | 46.53 | $16.52 | 467700 |
| 2023-05-22 | 46.14 | $16.44 | 517520 |
| 2023-05-19 | 47.26 | $16.71 | 955409 |
| 2023-05-18 | 50.23 | $17.40 | 687700 |
| 2023-05-17 | 49.53 | $17.24 | 839200 |
| 2023-05-16 | 44.08 | $16.07 | 687144 |
| 2023-05-15 | 45.56 | $16.44 | 674812 |
| 2023-05-12 | 42.59 | $15.84 | 622500 |
| 2023-05-11 | 40.38 | $15.41 | 889209 |
| 2023-05-10 | 41.88 | $15.83 | 771416 |
| 2023-05-09 | 42.41 | $15.98 | 865500 |
| 2023-05-08 | 43.57 | $16.31 | 772026 |
| 2023-05-05 | 45.14 | $16.75 | 1.1M |
| 2023-05-04 | 40.03 | $15.65 | 987903 |
| 2023-05-03 | 44.78 | $16.97 | 1.3M |
| 2023-05-02 | 52.29 | $18.65 | 1.0M |
| 2023-05-01 | 60.75 | $20.12 | 845934 |
| 2023-04-28 | 59.78 | $19.89 | 948600 |
| 2023-04-27 | 57.49 | $19.36 | 1.2M |
| 2023-04-26 | 52.97 | $18.42 | 974116 |
| 2023-04-25 | 54.85 | $18.74 | 1.0M |
| 2023-04-24 | 59.17 | $19.43 | 1.0M |
| 2023-04-21 | 59.13 | $19.42 | 1.3M |
| 2023-04-20 | 62.61 | $19.96 | 872800 |
| 2023-04-19 | 69.06 | $20.86 | 1.1M |
| 2023-04-18 | 67.83 | $20.51 | 1.0M |
| 2023-04-17 | 68.13 | $20.55 | 870115 |
| 2023-04-14 | 67.99 | $20.51 | 952400 |
| 2023-04-13 | 67.74 | $20.43 | 867300 |
| 2023-04-12 | 64.16 | $19.36 | 1.1M |
| 2023-04-11 | 63.55 | $19.19 | 1.6M |
| 2023-04-10 | 60.66 | $18.42 | 922540 |
| 2023-04-06 | 56.72 | $17.49 | 753637 |
| 2023-04-05 | 54.39 | $16.99 | 795900 |
| 2023-04-04 | 52.60 | $16.62 | 861800 |
| 2023-04-03 | 51.42 | $16.38 | 1.3M |
| 2023-03-31 | 55.69 | $17.16 | 903125 |
| 2023-03-30 | 51.90 | $16.38 | 760536 |
| 2023-03-29 | 48.97 | $15.83 | 713767 |
| 2023-03-28 | 47.02 | $15.48 | 692312 |
| 2023-03-27 | 46.18 | $15.33 | 885600 |
| 2023-03-24 | 42.12 | $14.63 | 755831 |
| 2023-03-23 | 39.98 | $14.28 | 996800 |
| 2023-03-22 | 35.70 | $13.62 | 805600 |
| 2023-03-21 | 37.83 | $14.17 | 872033 |
| 2023-03-20 | 31.39 | $13.26 | 1.1M |
| 2023-03-17 | 26.54 | $12.65 | 1.8M |
| 2023-03-16 | 31.96 | $14.19 | 889600 |
| 2023-03-15 | 28.54 | $13.81 | 1.7M |
| 2023-03-14 | 31.64 | $14.59 | 1.0M |
| 2023-03-13 | 29.40 | $14.35 | 973159 |
| 2023-03-10 | 30.55 | $14.64 | 744700 |
| 2023-03-09 | 32.73 | $15.16 | 895836 |
| 2023-03-08 | 33.92 | $15.43 | 681039 |
| 2023-03-07 | 34.41 | $15.54 | 725500 |
| 2023-03-06 | 34.62 | $15.59 | 891200 |
| 2023-03-03 | 34.99 | $15.68 | 768537 |
| 2023-03-02 | 32.14 | $15.31 | 666100 |
| 2023-03-01 | 34.72 | $15.97 | 743146 |
| 2023-02-28 | 35.97 | $16.27 | 1.1M |
| 2023-02-27 | 37.82 | $16.70 | 527115 |
| 2023-02-24 | 39.25 | $17.02 | 552100 |
| 2023-02-23 | 43.71 | $17.93 | 641800 |
| 2023-02-22 | 43.10 | $17.84 | 1.0M |
| 2023-02-21 | 49.47 | $18.97 | 664206 |
| 2023-02-17 | 52.26 | $19.40 | 593900 |
| 2023-02-16 | 52.65 | $19.46 | 590347 |
| 2023-02-15 | 57.22 | $20.13 | 1.2M |
| 2023-02-14 | 49.95 | $18.95 | 460237 |
| 2023-02-13 | 52.01 | $19.24 | 349704 |
| 2023-02-10 | 53.39 | $19.43 | 250533 |
| 2023-02-09 | 54.98 | $19.65 | 386600 |
| 2023-02-08 | 58.86 | $20.16 | 314300 |
| 2023-02-07 | 60.86 | $20.41 | 429046 |
| 2023-02-06 | 64.87 | $20.89 | 371706 |
| 2023-02-03 | 69.31 | $21.38 | 434605 |
| 2023-02-02 | 73.81 | $21.84 | 511620 |
| 2023-02-01 | 72.13 | $21.39 | 386000 |
| 2023-01-31 | 68.93 | $20.63 | 334600 |
| 2023-01-30 | 67.13 | $20.25 | 367600 |
| 2023-01-27 | 69.34 | $20.47 | 323845 |
| 2023-01-26 | 68.98 | $20.39 | 351341 |
| 2023-01-25 | 64.21 | $19.41 | 288730 |
| 2023-01-24 | 63.11 | $19.21 | 338734 |
| 2023-01-23 | 63.48 | $19.25 | 359537 |
| 2023-01-20 | 60.68 | $18.74 | 354818 |
| 2023-01-19 | 58.74 | $18.41 | 545100 |
| 2023-01-18 | 56.57 | $18.06 | 438713 |
| 2023-01-17 | 58.23 | $18.26 | 421109 |
| 2023-01-13 | 57.28 | $18.10 | 277300 |
| 2023-01-12 | 57.28 | $18.10 | 342223 |
| 2023-01-11 | 56.84 | $18.02 | 511200 |
| 2023-01-10 | 56.78 | $18.01 | 596034 |
| 2023-01-09 | 54.03 | $17.50 | 663402 |
| 2023-01-06 | 52.28 | $17.19 | 566025 |
| 2023-01-05 | 47.76 | $16.45 | 472309 |
| 2023-01-04 | 47.38 | $16.39 | 685400 |
| 2023-01-03 | 39.90 | $15.32 | 708200 |
| 2022-12-30 | 40.88 | $15.51 | 553100 |
| 2022-12-29 | 38.07 | $15.14 | 831400 |
| 2022-12-28 | 33.08 | $14.53 | 521503 |
| 2022-12-27 | 36.06 | $15.19 | 324147 |
| 2022-12-23 | 36.68 | $15.32 | 393003 |
| 2022-12-22 | 35.38 | $15.16 | 434490 |
| 2022-12-21 | 35.07 | $15.12 | 548743 |
| 2022-12-20 | 35.27 | $15.17 | 746048 |
| 2022-12-19 | 31.87 | $14.72 | 855668 |
| 2022-12-16 | 36.58 | $15.88 | 948900 |
| 2022-12-15 | 36.80 | $15.93 | 715415 |
| 2022-12-14 | 37.63 | $16.12 | 672745 |
| 2022-12-13 | 39.22 | $16.48 | 1.1M |
| 2022-12-12 | 44.13 | $17.48 | 418644 |
| 2022-12-09 | 42.56 | $17.25 | 572900 |
| 2022-12-08 | 37.07 | $16.50 | 1.1M |
| 2022-12-07 | 40.03 | $17.11 | 446805 |
| 2022-12-06 | 41.26 | $17.35 | 354010 |
| 2022-12-05 | 41.61 | $17.42 | 569900 |
| 2022-12-02 | 46.00 | $18.24 | 416200 |
| 2022-12-01 | 46.86 | $18.39 | 520500 |
| 2022-11-30 | 47.83 | $18.56 | 920443 |
| 2022-11-29 | 47.22 | $18.46 | 511449 |
| 2022-11-28 | 44.53 | $18.02 | 479617 |
| 2022-11-25 | 47.96 | $18.67 | 148522 |
| 2022-11-23 | 48.68 | $18.80 | 279700 |
| 2022-11-22 | 47.94 | $18.67 | 293700 |
| 2022-11-21 | 46.54 | $18.42 | 297500 |
| 2022-11-18 | 48.16 | $18.75 | 474600 |
| 2022-11-17 | 49.30 | $18.98 | 482800 |
| 2022-11-16 | 50.49 | $19.22 | 760929 |
| 2022-11-15 | 55.73 | $20.21 | 846000 |
| 2022-11-14 | 53.65 | $19.76 | 1.0M |
| 2022-11-11 | 51.59 | $19.33 | 479235 |
| 2022-11-10 | 47.46 | $18.53 | 657900 |
| 2022-11-09 | 41.20 | $17.48 | 501929 |
| 2022-11-08 | 43.44 | $17.96 | 920910 |
| 2022-11-07 | 41.29 | $17.62 | 763400 |
| 2022-11-04 | 34.99 | $16.71 | 1.7M |
| 2022-11-03 | 38.20 | $17.46 | 1.4M |
| 2022-11-02 | 40.46 | $17.94 | 735740 |
| 2022-11-01 | 43.13 | $18.47 | 635900 |
| 2022-10-31 | 38.31 | $17.81 | 820100 |
| 2022-10-28 | 39.66 | $18.09 | 559611 |
| 2022-10-27 | 37.95 | $17.86 | 524200 |
| 2022-10-26 | 40.72 | $18.44 | 600944 |
| 2022-10-25 | 46.05 | $19.41 | 384300 |
| 2022-10-24 | 44.19 | $19.15 | 367700 |
| 2022-10-21 | 43.11 | $19.00 | 461409 |
| 2022-10-20 | 44.14 | $19.19 | 422500 |
| 2022-10-19 | 43.47 | $19.09 | 580500 |
| 2022-10-18 | 46.66 | $19.69 | 453614 |
| 2022-10-17 | 42.37 | $19.05 | 435418 |
| 2022-10-14 | 38.70 | $18.55 | 308102 |
| 2022-10-13 | 38.48 | $18.52 | 518629 |
| 2022-10-12 | 33.59 | $17.88 | 691600 |
| 2022-10-11 | 34.48 | $18.10 | 531900 |
| 2022-10-10 | 37.74 | $18.85 | 590023 |
| 2022-10-07 | 35.58 | $18.57 | 709246 |
| 2022-10-06 | 37.71 | $19.05 | 671620 |
| 2022-10-05 | 38.35 | $19.19 | 977381 |
| 2022-10-04 | 34.84 | $18.72 | 1.2M |
| 2022-10-03 | 33.15 | $18.50 | 1.5M |
| 2022-09-30 | 29.93 | $18.09 | 790000 |
| 2022-09-29 | 28.00 | $17.85 | 1.0M |
| 2022-09-28 | 31.01 | $18.74 | 966600 |
| 2022-09-27 | 32.38 | $19.11 | 557928 |
| 2022-09-26 | 34.09 | $19.55 | 880100 |
| 2022-09-23 | 36.72 | $20.18 | 912100 |
| 2022-09-22 | 40.18 | $20.92 | 712400 |
| 2022-09-21 | 45.09 | $21.82 | 960013 |
| 2022-09-20 | 45.74 | $21.93 | 757517 |
| 2022-09-19 | 43.93 | $21.67 | 714905 |
| 2022-09-16 | 44.36 | $21.75 | 1.2M |
| 2022-09-15 | 43.36 | $21.60 | 1.5M |
| 2022-09-14 | 41.92 | $21.38 | 800900 |
| 2022-09-13 | 43.16 | $21.64 | 584700 |
| 2022-09-12 | 48.96 | $22.74 | 471448 |
| 2022-09-09 | 46.28 | $22.31 | 434417 |
| 2022-09-08 | 41.45 | $21.60 | 419000 |
| 2022-09-07 | 42.84 | $21.87 | 307025 |
| 2022-09-06 | 42.84 | $21.87 | 406705 |
| 2022-09-02 | 46.44 | $22.56 | 433505 |
| 2022-09-01 | 48.22 | $22.88 | 515626 |
| 2022-08-31 | 43.09 | $22.09 | 597706 |
| 2022-08-30 | 45.88 | $22.60 | 490000 |
| 2022-08-29 | 48.32 | $23.02 | 424400 |
| 2022-08-26 | 49.70 | $23.25 | 275200 |
| 2022-08-25 | 52.42 | $23.69 | 379600 |
| 2022-08-24 | 51.85 | $23.59 | 308100 |
| 2022-08-23 | 51.41 | $23.51 | 313300 |
| 2022-08-22 | 53.74 | $23.91 | 437700 |
| 2022-08-19 | 59.18 | $24.76 | 462314 |
| 2022-08-18 | 63.48 | $25.36 | 482300 |
| 2022-08-17 | 63.31 | $25.32 | 669028 |
| 2022-08-16 | 66.22 | $25.72 | 562721 |
| 2022-08-15 | 64.99 | $25.40 | 446341 |
| 2022-08-12 | 64.69 | $25.32 | 403900 |
| 2022-08-11 | 63.99 | $25.13 | 585900 |
| 2022-08-10 | 59.77 | $24.08 | 742300 |
| 2022-08-09 | 55.17 | $23.11 | 336639 |
| 2022-08-08 | 56.05 | $23.25 | 909600 |
| 2022-08-05 | 54.73 | $22.98 | 666800 |
| 2022-08-04 | 56.21 | $23.23 | 1.2M |
| 2022-08-03 | 56.62 | $23.30 | 1.2M |
| 2022-08-02 | 50.17 | $21.99 | 516107 |
| 2022-08-01 | 50.17 | $21.99 | 558816 |
| 2022-07-29 | 49.39 | $21.84 | 944571 |
| 2022-07-28 | 55.42 | $22.94 | 511637 |
| 2022-07-27 | 52.89 | $22.43 | 334508 |
| 2022-07-26 | 52.39 | $22.33 | 473300 |
| 2022-07-25 | 53.69 | $22.57 | 506400 |
| 2022-07-22 | 54.18 | $22.66 | 365900 |
| 2022-07-21 | 55.76 | $22.96 | 569900 |
| 2022-07-20 | 54.15 | $22.58 | 1.8M |
| 2022-07-19 | 52.09 | $22.11 | 1.8M |
| 2022-07-18 | 48.99 | $21.44 | 844903 |
| 2022-07-15 | 47.45 | $21.12 | 1.2M |
| 2022-07-14 | 45.14 | $20.65 | 543028 |
| 2022-07-13 | 46.34 | $20.94 | 698039 |
| 2022-07-12 | 49.51 | $21.68 | 571000 |
| 2022-07-11 | 45.22 | $20.79 | 984815 |
| 2022-07-08 | 46.27 | $21.04 | 851646 |
| 2022-07-07 | 44.86 | $20.75 | 1.3M |
| 2022-07-06 | 42.28 | $20.23 | 594149 |
| 2022-07-05 | 44.56 | $20.83 | 681309 |
| 2022-07-01 | 43.79 | $20.67 | 458332 |
| 2022-06-30 | 42.51 | $20.40 | 617004 |
| 2022-06-29 | 40.85 | $20.05 | 608625 |
| 2022-06-28 | 44.37 | $21.06 | 838200 |
| 2022-06-27 | 45.02 | $21.24 | 510600 |
| 2022-06-24 | 43.93 | $20.99 | 2.2M |
| 2022-06-23 | 38.90 | $19.90 | 658427 |
| 2022-06-22 | 37.13 | $19.54 | 801322 |
| 2022-06-21 | 37.41 | $19.64 | 834205 |
| 2022-06-17 | 35.48 | $19.23 | 1.1M |
| 2022-06-16 | 35.81 | $19.36 | 958129 |
| 2022-06-15 | 40.20 | $20.95 | 914608 |
| 2022-06-14 | 37.93 | $20.45 | 723700 |
| 2022-06-13 | 34.07 | $19.64 | 822342 |
| 2022-06-10 | 40.09 | $21.70 | 627048 |
| 2022-06-09 | 42.89 | $22.50 | 481543 |
| 2022-06-08 | 44.17 | $22.85 | 584019 |
| 2022-06-07 | 46.87 | $23.56 | 483610 |
| 2022-06-06 | 45.85 | $23.33 | 623700 |
| 2022-06-03 | 45.29 | $23.20 | 547530 |
| 2022-06-02 | 49.01 | $24.20 | 476803 |
| 2022-06-01 | 47.83 | $23.91 | 625209 |
| 2022-05-31 | 49.02 | $24.23 | 625103 |
| 2022-05-27 | 49.39 | $24.33 | 511500 |
| 2022-05-26 | 47.80 | $23.90 | 824224 |
| 2022-05-25 | 45.42 | $23.27 | 997500 |
| 2022-05-24 | 39.55 | $21.86 | 1.1M |
| 2022-05-23 | 51.29 | $25.02 | 632300 |
| 2022-05-20 | 52.13 | $25.20 | 768000 |
| 2022-05-19 | 54.92 | $25.79 | 954600 |
| 2022-05-18 | 53.23 | $25.37 | 860342 |
| 2022-05-17 | 54.15 | $25.57 | 1.2M |
| 2022-05-16 | 50.22 | $24.61 | 743610 |
| 2022-05-13 | 51.26 | $24.85 | 985236 |
| 2022-05-12 | 47.74 | $24.03 | 881400 |
| 2022-05-11 | 40.63 | $22.60 | 941300 |
| 2022-05-10 | 40.89 | $22.67 | 1.1M |
| 2022-05-09 | 41.10 | $22.73 | 1.1M |
| 2022-05-06 | 45.83 | $23.98 | 1.3M |
| 2022-05-05 | 44.37 | $23.68 | 1.4M |
| 2022-05-04 | 46.22 | $24.15 | 889835 |
| 2022-05-03 | 42.38 | $23.36 | 735500 |
| 2022-05-02 | 43.77 | $23.73 | 884700 |
| 2022-04-29 | 35.70 | $22.24 | 646700 |
| 2022-04-28 | 38.11 | $22.93 | 507800 |
| 2022-04-27 | 36.81 | $22.71 | 768404 |
| 2022-04-26 | 38.19 | $23.11 | 806705 |
| 2022-04-25 | 38.13 | $23.10 | 886903 |
| 2022-04-22 | 38.89 | $23.33 | 792500 |
| 2022-04-21 | 38.18 | $23.19 | 515412 |
| 2022-04-20 | 40.07 | $23.79 | 563300 |
| 2022-04-19 | 41.77 | $24.31 | 704200 |
| 2022-04-18 | 38.53 | $23.63 | 986600 |
| 2022-04-14 | 34.67 | $22.87 | 747412 |
| 2022-04-13 | 37.69 | $23.89 | 571237 |
| 2022-04-12 | 38.69 | $24.21 | 804030 |
| 2022-04-11 | 39.57 | $24.49 | 722400 |
| 2022-04-08 | 38.72 | $24.31 | 981700 |
| 2022-04-07 | 40.68 | $24.96 | 791500 |
| 2022-04-06 | 45.60 | $26.42 | 420700 |
| 2022-04-05 | 48.82 | $27.26 | 390800 |
| 2022-04-04 | 52.03 | $28.03 | 411600 |
| 2022-04-01 | 49.19 | $27.34 | 1.0M |
| 2022-03-31 | 52.07 | $28.02 | 531500 |
| 2022-03-30 | 49.07 | $27.30 | 320000 |
| 2022-03-29 | 51.50 | $27.87 | 410416 |
| 2022-03-28 | 49.88 | $27.48 | 421400 |
| 2022-03-25 | 52.08 | $28.00 | 415726 |
| 2022-03-24 | 51.41 | $27.83 | 363200 |
| 2022-03-23 | 49.30 | $27.29 | 643300 |
| 2022-03-22 | 51.63 | $27.88 | 525300 |
| 2022-03-21 | 50.69 | $27.63 | 506143 |
| 2022-03-18 | 50.58 | $27.60 | 795100 |
| 2022-03-17 | 49.95 | $27.42 | 724924 |
| 2022-03-16 | 50.22 | $27.50 | 774300 |
| 2022-03-15 | 44.23 | $25.84 | 567300 |
| 2022-03-14 | 40.15 | $24.85 | 976710 |
| 2022-03-11 | 40.90 | $25.11 | 1.2M |
| 2022-03-10 | 43.65 | $26.04 | 1.4M |
| 2022-03-09 | 50.55 | $28.02 | 1.1M |
| 2022-03-08 | 49.04 | $27.63 | 2.0M |
| 2022-03-07 | 47.36 | $27.20 | 675900 |
| 2022-03-04 | 51.49 | $28.30 | 595200 |
| 2022-03-03 | 55.86 | $29.34 | 886400 |
| 2022-03-02 | 58.25 | $29.87 | 1.5M |
| 2022-03-01 | 58.70 | $29.97 | 1.6M |
| 2022-02-28 | 58.83 | $30.00 | 1.7M |
| 2022-02-25 | 49.63 | $27.39 | 1.7M |
| 2022-02-24 | 44.88 | $26.33 | 1.7M |
| 2022-02-23 | 42.19 | $25.78 | 1.3M |
| 2022-02-22 | 46.50 | $26.88 | 592600 |
| 2022-02-18 | 50.27 | $27.73 | 639046 |
| 2022-02-17 | 51.53 | $28.00 | 471032 |
| 2022-02-16 | 52.64 | $28.24 | 459914 |
| 2022-02-15 | 58.50 | $29.41 | 503800 |
| 2022-02-14 | 54.96 | $28.54 | 611700 |
| 2022-02-11 | 58.91 | $29.26 | 589537 |
| 2022-02-10 | 57.87 | $29.00 | 1.5M |
| 2022-02-09 | 57.60 | $28.93 | 672100 |
| 2022-02-08 | 51.27 | $27.46 | 499338 |
| 2022-02-07 | 46.74 | $26.58 | 461222 |
| 2022-02-04 | 46.42 | $26.52 | 619800 |
| 2022-02-03 | 48.90 | $27.05 | 648517 |
| 2022-02-02 | 51.68 | $27.61 | 624220 |
| 2022-02-01 | 51.30 | $27.53 | 556100 |
| 2022-01-31 | 51.07 | $27.48 | 1.1M |
| 2022-01-28 | 50.02 | $27.24 | 669900 |
| 2022-01-27 | 45.66 | $26.30 | 483900 |
| 2022-01-26 | 47.90 | $26.83 | 891300 |
| 2022-01-25 | 50.52 | $27.42 | 625721 |
| 2022-01-24 | 50.78 | $27.48 | 1.2M |
| 2022-01-21 | 48.31 | $26.91 | 873324 |
| 2022-01-20 | 51.32 | $27.61 | 638307 |
| 2022-01-19 | 59.89 | $29.30 | 651215 |
| 2022-01-18 | 62.34 | $29.72 | 1.0M |
| 2022-01-14 | 65.57 | $30.25 | 645325 |
| 2022-01-13 | 65.12 | $30.11 | 1.2M |
| 2022-01-12 | 62.07 | $29.21 | 696700 |
| 2022-01-11 | 60.50 | $28.78 | 612100 |
| 2022-01-10 | 62.91 | $29.20 | 1.7M |
| 2022-01-07 | 61.71 | $28.85 | 1.5M |
| 2022-01-06 | 53.34 | $26.82 | 569200 |
| 2022-01-05 | 48.95 | $25.98 | 598631 |
| 2022-01-04 | 53.63 | $26.80 | 620900 |
| 2022-01-03 | 54.35 | $26.92 | 642200 |
| 2021-12-31 | 51.83 | $26.43 | 816224 |
| 2021-12-30 | 52.00 | $26.46 | 1.3M |
| 2021-12-29 | 45.26 | $25.25 | 2.2M |
| 2021-12-28 | 49.16 | $25.97 | 2.4M |
| 2021-12-27 | 45.97 | $25.45 | 4.3M |
| 2021-12-23 | 52.89 | $26.59 | 828100 |
| 2021-12-22 | 54.11 | $26.77 | 524200 |
| 2021-12-21 | 55.75 | $27.01 | 518000 |
| 2021-12-20 | 52.27 | $26.40 | 810900 |
| 2021-12-17 | 52.85 | $26.49 | 751889 |
| 2021-12-16 | 52.46 | $26.42 | 669929 |
| 2021-12-15 | 48.52 | $25.74 | 943900 |
| 2021-12-14 | 49.26 | $25.87 | 762805 |
| 2021-12-13 | 49.54 | $25.92 | 720823 |
| 2021-12-10 | 46.76 | $25.43 | 662700 |
| 2021-12-09 | 46.24 | $25.34 | 575300 |
| 2021-12-08 | 46.77 | $25.45 | 534046 |
| 2021-12-07 | 44.64 | $25.06 | 558541 |
| 2021-12-06 | 45.52 | $25.26 | 560900 |
| 2021-12-03 | 44.95 | $25.15 | 1.1M |
| 2021-12-02 | 43.73 | $24.91 | 1.3M |
| 2021-12-01 | 30.83 | $22.79 | 989800 |
| 2021-11-30 | 32.64 | $23.33 | 1.8M |
| 2021-11-29 | 32.84 | $23.39 | 661631 |
| 2021-11-26 | 34.02 | $23.74 | 1.5M |
| 2021-11-24 | 37.28 | $24.64 | 5.0M |
| 2021-11-23 | 37.36 | $24.66 | 511541 |
| 2021-11-22 | 35.87 | $24.42 | 726000 |
| 2021-11-19 | 35.21 | $24.31 | 1.1M |
| 2021-11-18 | 37.53 | $25.00 | 627724 |
| 2021-11-17 | 41.84 | $26.13 | 441946 |
| 2021-11-16 | 43.09 | $26.43 | 522100 |
| 2021-11-15 | 44.95 | $26.87 | 359700 |
| 2021-11-12 | 41.21 | $26.19 | 497333 |
| 2021-11-11 | 42.30 | $26.46 | 387503 |
| 2021-11-10 | 42.08 | $26.42 | 439500 |
| 2021-11-09 | 42.08 | $26.42 | 579847 |
| 2021-11-08 | 42.37 | $26.50 | 473404 |
| 2021-11-05 | 45.66 | $27.40 | 334637 |
| 2021-11-04 | 42.85 | $26.80 | 428948 |
| 2021-11-03 | 44.38 | $27.22 | 475600 |
| 2021-11-02 | 46.95 | $27.90 | 596400 |
| 2021-11-01 | 40.65 | $26.59 | 455649 |
| 2021-10-29 | 38.20 | $26.13 | 383800 |
| 2021-10-28 | 39.90 | $26.63 | 477311 |
| 2021-10-27 | 40.07 | $26.68 | 439400 |
| 2021-10-26 | 44.20 | $27.84 | 387900 |
| 2021-10-25 | 44.24 | $27.85 | 417943 |
| 2021-10-22 | 46.56 | $28.47 | 363100 |
| 2021-10-21 | 46.04 | $28.35 | 434118 |
| 2021-10-20 | 47.85 | $28.84 | 542502 |
| 2021-10-19 | 43.92 | $27.92 | 881800 |
| 2021-10-18 | 36.35 | $26.39 | 683716 |
| 2021-10-15 | 38.96 | $27.19 | 676544 |
| 2021-10-14 | 41.44 | $27.89 | 475819 |
| 2021-10-13 | 39.94 | $27.60 | 488400 |
| 2021-10-12 | 43.21 | $28.50 | 405005 |
| 2021-10-11 | 45.61 | $29.11 | 234440 |
| 2021-10-08 | 45.97 | $29.20 | 245334 |
| 2021-10-07 | 52.75 | $30.75 | 328300 |
| 2021-10-06 | 53.92 | $30.99 | 244900 |
| 2021-10-05 | 55.09 | $31.23 | 253506 |
| 2021-10-04 | 57.80 | $31.78 | 266800 |
| 2021-10-01 | 60.95 | $32.39 | 445927 |
| 2021-09-30 | 58.44 | $31.68 | 286800 |
| 2021-09-29 | 61.74 | $32.30 | 220700 |
| 2021-09-28 | 61.47 | $32.22 | 420112 |
| 2021-09-27 | 64.85 | $32.85 | 517500 |
| 2021-09-24 | 63.36 | $32.36 | 839600 |
| 2021-09-23 | 51.67 | $29.41 | 363119 |
| 2021-09-22 | 48.94 | $28.89 | 383100 |
| 2021-09-21 | 47.14 | $28.56 | 416317 |
| 2021-09-20 | 46.55 | $28.45 | 485700 |
| 2021-09-17 | 50.69 | $29.29 | 897602 |
| 2021-09-16 | 47.80 | $28.74 | 320600 |
| 2021-09-15 | 44.30 | $28.12 | 271021 |
| 2021-09-14 | 39.71 | $27.38 | 244828 |
| 2021-09-13 | 40.61 | $27.59 | 264700 |
| 2021-09-10 | 36.16 | $26.91 | 287000 |
| 2021-09-09 | 37.17 | $27.17 | 314300 |
| 2021-09-08 | 39.18 | $27.67 | 252300 |
| 2021-09-07 | 41.93 | $28.31 | 297200 |
| 2021-09-03 | 43.47 | $28.65 | 299300 |
| 2021-09-02 | 47.15 | $29.41 | 246331 |
| 2021-09-01 | 48.12 | $29.60 | 254514 |
| 2021-08-31 | 50.23 | $30.01 | 501800 |
| 2021-08-30 | 50.80 | $30.12 | 261800 |
| 2021-08-27 | 50.07 | $29.97 | 582900 |
| 2021-08-26 | 51.72 | $30.31 | 402902 |
| 2021-08-25 | 51.68 | $30.30 | 261900 |
| 2021-08-24 | 50.14 | $29.95 | 193908 |
| 2021-08-23 | 46.80 | $29.22 | 268508 |
| 2021-08-20 | 43.38 | $28.53 | 329900 |
| 2021-08-19 | 40.98 | $28.07 | 571843 |
| 2021-08-18 | 44.78 | $29.04 | 309500 |
| 2021-08-17 | 47.59 | $29.69 | 284300 |
| 2021-08-16 | 45.28 | $29.23 | 480600 |
| 2021-08-13 | 49.42 | $30.15 | 160029 |
| 2021-08-12 | 51.41 | $30.56 | 271229 |
| 2021-08-11 | 51.79 | $30.64 | 325612 |
| 2021-08-10 | 47.02 | $29.63 | 379500 |
| 2021-08-09 | 49.08 | $30.08 | 646700 |
| 2021-08-06 | 53.63 | $31.00 | 340640 |
| 2021-08-05 | 50.50 | $30.34 | 550504 |
| 2021-08-04 | 45.70 | $29.43 | 614300 |
| 2021-08-03 | 38.47 | $28.27 | 555500 |
| 2021-08-02 | 38.59 | $28.30 | 420300 |
| 2021-07-30 | 38.53 | $28.29 | 356546 |
| 2021-07-29 | 41.04 | $28.91 | 225033 |
| 2021-07-28 | 41.25 | $28.96 | 306303 |
| 2021-07-27 | 38.55 | $28.50 | 300103 |
| 2021-07-26 | 40.07 | $28.90 | 289000 |
| 2021-07-23 | 37.92 | $28.53 | 358700 |
| 2021-07-22 | 37.52 | $28.46 | 470500 |
| 2021-07-21 | 39.17 | $28.94 | 430200 |
| 2021-07-20 | 32.30 | $27.78 | 868700 |
| 2021-07-19 | 24.56 | $26.67 | 625200 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-44.61
2026-07-16
Close Price
$14.34
Vol: 317128
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -44.61 | $14.34 | 317128 |
| 2026-07-15 | -43.87 | $14.36 | 675100 |
| 2026-07-14 | -64.31 | $13.81 | 417000 |
| 2026-07-13 | -47.96 | $14.25 | 510309 |
| 2026-07-10 | -48.33 | $14.24 | 622800 |
| 2026-07-09 | -37.17 | $14.54 | 731100 |
| 2026-07-08 | -44.61 | $14.34 | 614309 |
| 2026-07-07 | -28.25 | $14.78 | 484442 |
| 2026-07-06 | -14.23 | $15.14 | 842500 |
| 2026-07-02 | -2.28 | $15.42 | 607505 |
| 2026-07-01 | -7.82 | $15.09 | 631000 |
| 2026-06-30 | -18.60 | $14.25 | 493700 |
| 2026-06-29 | -34.88 | $13.97 | 735863 |
| 2026-06-26 | -44.77 | $13.80 | 1.7M |
| 2026-06-25 | -97.02 | $12.94 | 629837 |
| 2026-06-24 | -42.19 | $14.03 | 491900 |
| 2026-06-23 | -46.88 | $13.97 | 339320 |
| 2026-06-22 | -75.00 | $13.61 | 348700 |
| 2026-06-18 | -68.70 | $13.67 | 811222 |
| 2026-06-17 | -69.47 | $13.66 | 469700 |
| 2026-06-16 | -61.83 | $13.76 | 531300 |
| 2026-06-15 | -87.94 | $13.43 | 857000 |
| 2026-06-12 | -43.97 | $14.05 | 277900 |
| 2026-06-11 | -15.60 | $14.45 | 368900 |
| 2026-06-10 | -33.33 | $14.20 | 515207 |
| 2026-06-09 | -41.84 | $14.08 | 443619 |
| 2026-06-08 | -60.48 | $13.92 | 364701 |
| 2026-06-05 | -64.67 | $13.85 | 348500 |
| 2026-06-04 | -64.12 | $13.87 | 386118 |
| 2026-06-03 | -86.22 | $13.53 | 483400 |
| 2026-06-02 | -62.76 | $13.99 | 301400 |
| 2026-06-01 | -55.10 | $14.14 | 355800 |
| 2026-05-29 | -76.83 | $13.83 | 470200 |
| 2026-05-28 | -60.00 | $14.30 | 288747 |
| 2026-05-27 | -66.54 | $14.13 | 399300 |
| 2026-05-26 | -82.84 | $13.72 | 443432 |
| 2026-05-22 | -80.65 | $13.86 | 449936 |
| 2026-05-21 | -88.39 | $13.62 | 434302 |
| 2026-05-20 | -96.67 | $13.49 | 388000 |
| 2026-05-19 | -98.43 | $13.55 | 649800 |
| 2026-05-18 | -85.42 | $14.27 | 366500 |
| 2026-05-15 | -93.10 | $14.01 | 377800 |
| 2026-05-14 | -89.66 | $14.13 | 423414 |
| 2026-05-13 | -92.24 | $14.04 | 359400 |
| 2026-05-12 | -99.40 | $13.94 | 483837 |
| 2026-05-11 | -92.83 | $14.27 | 494000 |
| 2026-05-08 | -92.52 | $14.28 | 324900 |
| 2026-05-07 | -90.56 | $14.18 | 521900 |
| 2026-05-06 | -60.96 | $14.83 | 339000 |
| 2026-05-05 | -62.22 | $14.78 | 413616 |
| 2026-05-04 | -62.81 | $14.75 | 675800 |
| 2026-05-01 | -47.38 | $15.17 | 672600 |
| 2026-04-30 | -37.78 | $15.55 | 496986 |
| 2026-04-29 | -42.55 | $15.25 | 290200 |
| 2026-04-28 | -32.15 | $15.71 | 231700 |
| 2026-04-27 | -31.52 | $15.74 | 589132 |
| 2026-04-24 | -31.52 | $15.74 | 392924 |
| 2026-04-23 | -31.11 | $15.76 | 375600 |
| 2026-04-22 | -13.78 | $16.59 | 577339 |
| 2026-04-21 | -16.49 | $16.46 | 487500 |
| 2026-04-20 | -7.72 | $16.88 | 539539 |
| 2026-04-17 | -6.88 | $16.79 | 698300 |
| 2026-04-16 | -6.13 | $16.44 | 628531 |
| 2026-04-15 | -0.26 | $16.24 | 621287 |
| 2026-04-14 | -0.64 | $15.56 | 452048 |
| 2026-04-13 | -4.65 | $14.51 | 289400 |
| 2026-04-10 | -5.45 | $14.37 | 434913 |
| 2026-04-09 | -30.26 | $13.82 | 359821 |
| 2026-04-08 | -36.92 | $13.69 | 358626 |
| 2026-04-07 | -52.47 | $13.52 | 359300 |
| 2026-04-06 | -70.07 | $13.28 | 299200 |
| 2026-04-02 | -84.29 | $13.01 | 410600 |
| 2026-04-01 | -82.86 | $13.06 | 582500 |
| 2026-03-31 | -86.29 | $12.94 | 617900 |
| 2026-03-30 | -87.42 | $13.18 | 407502 |
| 2026-03-27 | -89.12 | $13.14 | 445613 |
| 2026-03-26 | -92.80 | $13.16 | 302502 |
| 2026-03-25 | -92.18 | $13.24 | 311300 |
| 2026-03-24 | -91.71 | $13.26 | 362031 |
| 2026-03-23 | -88.63 | $13.39 | 432128 |
| 2026-03-20 | -92.18 | $13.24 | 1.5M |
| 2026-03-19 | -91.94 | $13.25 | 434303 |
| 2026-03-18 | -97.76 | $13.21 | 505014 |
| 2026-03-17 | -82.04 | $14.07 | 249100 |
| 2026-03-16 | -82.31 | $14.06 | 293329 |
| 2026-03-13 | -81.50 | $14.09 | 457079 |
| 2026-03-12 | -87.94 | $13.85 | 687800 |
| 2026-03-11 | -84.45 | $13.98 | 627851 |
| 2026-03-10 | -75.87 | $14.30 | 474000 |
| 2026-03-09 | -61.39 | $14.84 | 832900 |
| 2026-03-06 | -41.02 | $15.60 | 492024 |
| 2026-03-05 | -43.20 | $15.51 | 427910 |
| 2026-03-04 | -48.53 | $15.31 | 490743 |
| 2026-03-03 | -49.07 | $15.29 | 507600 |
| 2026-03-02 | -34.93 | $15.82 | 695800 |
| 2026-02-27 | -21.07 | $16.34 | 762578 |
| 2026-02-26 | -22.40 | $16.29 | 1.4M |
| 2026-02-25 | -75.26 | $13.86 | 570913 |
| 2026-02-24 | -64.95 | $14.06 | 236206 |
| 2026-02-23 | -61.86 | $14.12 | 275700 |
| 2026-02-20 | -41.63 | $14.60 | 241500 |
| 2026-02-19 | -49.79 | $14.55 | 307530 |
| 2026-02-18 | -28.76 | $15.04 | 316743 |
| 2026-02-17 | -32.62 | $14.95 | 296300 |
| 2026-02-13 | -32.19 | $14.96 | 318300 |
| 2026-02-12 | -47.21 | $14.61 | 409030 |
| 2026-02-11 | -27.04 | $15.08 | 355540 |
| 2026-02-10 | -20.17 | $15.24 | 322700 |
| 2026-02-09 | -46.78 | $14.62 | 626300 |
| 2026-02-06 | -86.70 | $13.69 | 268039 |
| 2026-02-05 | -86.27 | $13.70 | 449904 |
| 2026-02-04 | -87.89 | $13.75 | 475000 |
| 2026-02-03 | -92.24 | $13.69 | 350257 |
| 2026-02-02 | -74.10 | $14.48 | 303005 |
| 2026-01-30 | -72.29 | $14.51 | 301000 |
| 2026-01-29 | -85.54 | $14.29 | 308715 |
| 2026-01-28 | -97.39 | $14.22 | 334500 |
| 2026-01-27 | -75.21 | $14.80 | 323840 |
| 2026-01-26 | -38.84 | $15.24 | 281604 |
| 2026-01-23 | -54.55 | $15.05 | 603900 |
| 2026-01-22 | -22.31 | $15.44 | 287600 |
| 2026-01-21 | -53.13 | $15.25 | 306300 |
| 2026-01-20 | -55.90 | $15.21 | 348846 |
| 2026-01-16 | -53.42 | $15.25 | 282944 |
| 2026-01-15 | -68.42 | $15.10 | 258734 |
| 2026-01-14 | -72.02 | $15.04 | 248227 |
| 2026-01-13 | -76.74 | $15.00 | 320528 |
| 2026-01-12 | -78.09 | $15.05 | 281900 |
| 2026-01-09 | -85.98 | $14.88 | 421200 |
| 2026-01-08 | -76.38 | $15.14 | 310042 |
| 2026-01-07 | -95.20 | $14.63 | 475033 |
| 2026-01-06 | -72.60 | $15.09 | 358800 |
| 2026-01-05 | -66.22 | $15.25 | 269900 |
| 2026-01-02 | -67.23 | $15.22 | 317400 |
| 2025-12-31 | -64.53 | $15.30 | 356000 |
| 2025-12-30 | -60.81 | $15.41 | 331700 |
| 2025-12-29 | -68.58 | $15.18 | 260545 |
| 2025-12-26 | -65.88 | $15.26 | 216200 |
| 2025-12-24 | -67.57 | $15.21 | 149700 |
| 2025-12-23 | -63.18 | $15.34 | 316200 |
| 2025-12-22 | -74.32 | $15.01 | 527528 |
| 2025-12-19 | -43.92 | $15.91 | 1.2M |
| 2025-12-18 | -38.51 | $16.07 | 322328 |
| 2025-12-17 | -48.31 | $15.78 | 324342 |
| 2025-12-16 | -30.41 | $16.31 | 438937 |
| 2025-12-15 | -47.66 | $16.15 | 399200 |
| 2025-12-12 | -39.39 | $16.45 | 396700 |
| 2025-12-11 | -24.24 | $17.00 | 652826 |
| 2025-12-10 | -37.19 | $16.53 | 620438 |
| 2025-12-09 | -76.03 | $15.12 | 326444 |
| 2025-12-08 | -88.71 | $14.66 | 300700 |
| 2025-12-05 | -97.80 | $14.33 | 406000 |
| 2025-12-04 | -85.90 | $14.65 | 370305 |
| 2025-12-03 | -57.87 | $15.16 | 324941 |
| 2025-12-02 | -61.28 | $15.00 | 340921 |
| 2025-12-01 | -55.11 | $15.29 | 317125 |
| 2025-11-28 | -45.11 | $15.76 | 199000 |
| 2025-11-26 | -43.51 | $15.80 | 581100 |
| 2025-11-25 | -43.86 | $15.70 | 422131 |
| 2025-11-24 | -40.44 | $15.87 | 901500 |
| 2025-11-21 | -44.87 | $15.65 | 351500 |
| 2025-11-20 | -47.89 | $15.50 | 345600 |
| 2025-11-19 | -42.45 | $15.77 | 493400 |
| 2025-11-18 | -25.55 | $16.61 | 397400 |
| 2025-11-17 | -19.96 | $16.87 | 957812 |
| 2025-11-14 | -19.90 | $16.08 | 394344 |
| 2025-11-13 | -13.33 | $16.34 | 353900 |
| 2025-11-12 | -5.66 | $16.66 | 431000 |
| 2025-11-11 | -9.43 | $16.50 | 449518 |
| 2025-11-10 | -10.61 | $16.45 | 566100 |
| 2025-11-07 | -11.56 | $16.41 | 1.4M |
| 2025-11-06 | -4.21 | $16.07 | 1.6M |
| 2025-11-05 | -27.61 | $13.63 | 586500 |
| 2025-11-04 | -58.08 | $13.36 | 679841 |
| 2025-11-03 | -40.12 | $13.66 | 319800 |
| 2025-10-31 | -46.81 | $13.66 | 373132 |
| 2025-10-30 | -61.71 | $13.51 | 363400 |
| 2025-10-29 | -77.23 | $13.17 | 917700 |
| 2025-10-28 | -79.03 | $13.18 | 327500 |
| 2025-10-27 | -75.63 | $13.34 | 274900 |
| 2025-10-24 | -70.97 | $13.47 | 224831 |
| 2025-10-23 | -72.04 | $13.44 | 502346 |
| 2025-10-22 | -78.14 | $13.27 | 276357 |
| 2025-10-21 | -79.57 | $13.23 | 375400 |
| 2025-10-20 | -94.27 | $12.82 | 257237 |
| 2025-10-17 | -97.49 | $12.73 | 343400 |
| 2025-10-16 | -96.77 | $12.75 | 466797 |
| 2025-10-15 | -97.22 | $13.00 | 388935 |
| 2025-10-14 | -92.46 | $13.12 | 335123 |
| 2025-10-13 | -91.84 | $13.20 | 301537 |
| 2025-10-10 | -91.02 | $13.22 | 469149 |
| 2025-10-09 | -94.74 | $13.65 | 351221 |
| 2025-10-08 | -76.67 | $13.84 | 351229 |
| 2025-10-07 | -58.85 | $14.12 | 320932 |
| 2025-10-06 | -59.73 | $14.10 | 559500 |
| 2025-10-03 | -41.59 | $14.51 | 349745 |
| 2025-10-02 | -37.17 | $14.61 | 301903 |
| 2025-10-01 | -32.74 | $14.71 | 409200 |
| 2025-09-30 | -15.49 | $15.10 | 521629 |
| 2025-09-29 | -23.89 | $14.91 | 334100 |
| 2025-09-26 | -29.20 | $14.79 | 384196 |
| 2025-09-25 | -37.17 | $14.61 | 315800 |
| 2025-09-24 | -39.82 | $14.55 | 729290 |
| 2025-09-23 | -32.30 | $14.72 | 776083 |
| 2025-09-22 | -30.67 | $14.23 | 412182 |
| 2025-09-19 | -37.33 | $14.13 | 1.3M |
| 2025-09-18 | -21.33 | $14.37 | 345652 |
| 2025-09-17 | -28.67 | $14.26 | 661020 |
| 2025-09-16 | -50.00 | $13.94 | 361213 |
| 2025-09-15 | -49.33 | $13.95 | 419900 |
| 2025-09-12 | -50.97 | $13.95 | 435449 |
| 2025-09-11 | -53.42 | $13.94 | 433700 |
| 2025-09-10 | -90.32 | $13.40 | 514702 |
| 2025-09-09 | -93.63 | $13.52 | 386401 |
| 2025-09-08 | -46.44 | $13.93 | 387539 |
| 2025-09-05 | -44.92 | $13.84 | 314927 |
| 2025-09-04 | -40.40 | $14.00 | 378500 |
| 2025-09-03 | -38.42 | $14.07 | 457400 |
| 2025-09-02 | -34.18 | $14.22 | 404825 |
| 2025-08-29 | -27.12 | $14.47 | 518611 |
| 2025-08-28 | -22.60 | $14.63 | 401025 |
| 2025-08-27 | -24.86 | $14.55 | 382600 |
| 2025-08-26 | -36.44 | $14.14 | 638100 |
| 2025-08-25 | -29.66 | $14.38 | 346886 |
| 2025-08-22 | -30.23 | $14.36 | 389200 |
| 2025-08-21 | -42.37 | $13.93 | 395031 |
| 2025-08-20 | -50.67 | $13.74 | 400900 |
| 2025-08-19 | -54.74 | $13.61 | 573408 |
| 2025-08-18 | -50.79 | $13.76 | 545600 |
| 2025-08-15 | -39.47 | $14.19 | 670900 |
| 2025-08-14 | -27.11 | $14.66 | 524905 |
| 2025-08-13 | -24.74 | $14.75 | 1.2M |
| 2025-08-12 | -18.95 | $14.97 | 2.4M |
| 2025-08-11 | -82.37 | $12.56 | 1.0M |
| 2025-08-08 | -98.95 | $11.93 | 876460 |
| 2025-08-07 | -92.24 | $12.36 | 1.7M |
| 2025-08-06 | -87.30 | $14.13 | 398900 |
| 2025-08-05 | -87.91 | $14.18 | 278627 |
| 2025-08-04 | -83.52 | $14.26 | 249500 |
| 2025-08-01 | -92.31 | $14.10 | 389700 |
| 2025-07-31 | -75.43 | $14.46 | 432700 |
| 2025-07-30 | -85.96 | $14.31 | 480234 |
| 2025-07-29 | -71.50 | $14.30 | 364900 |
| 2025-07-28 | -42.74 | $14.78 | 267700 |
| 2025-07-25 | -36.25 | $14.91 | 361421 |
| 2025-07-24 | -32.51 | $14.99 | 448434 |
| 2025-07-23 | -6.07 | $15.63 | 489600 |
| 2025-07-22 | -50.61 | $14.53 | 361300 |
| 2025-07-21 | -51.53 | $14.43 | 355445 |
| 2025-07-18 | -40.84 | $14.71 | 348423 |
| 2025-07-17 | -24.74 | $15.06 | 324400 |
| 2025-07-16 | -21.74 | $15.13 | 289494 |
| 2025-07-15 | -24.75 | $15.04 | 355139 |
| 2025-07-14 | -8.36 | $15.53 | 331603 |
| 2025-07-11 | -23.08 | $15.09 | 383000 |
| 2025-07-10 | -12.37 | $15.41 | 373726 |
| 2025-07-09 | -8.25 | $15.46 | 492749 |
| 2025-07-08 | -3.52 | $14.98 | 513204 |
| 2025-07-07 | -34.70 | $14.22 | 366131 |
| 2025-07-03 | -7.89 | $14.80 | 201900 |
| 2025-07-02 | -5.61 | $14.55 | 507834 |
| 2025-07-01 | -8.78 | $14.05 | 359800 |
| 2025-06-30 | -24.32 | $13.82 | 389200 |
| 2025-06-27 | -50.63 | $13.49 | 1.8M |
| 2025-06-26 | -43.02 | $13.72 | 568300 |
| 2025-06-25 | -55.56 | $13.50 | 296708 |
| 2025-06-24 | -45.00 | $13.69 | 376900 |
| 2025-06-23 | -52.78 | $13.55 | 365835 |
| 2025-06-20 | -54.44 | $13.52 | 1.6M |
| 2025-06-18 | -80.53 | $13.07 | 398735 |
| 2025-06-17 | -88.69 | $12.95 | 441600 |
| 2025-06-16 | -74.66 | $13.26 | 361700 |
| 2025-06-13 | -89.62 | $13.00 | 444700 |
| 2025-06-12 | -85.71 | $13.16 | 396036 |
| 2025-06-11 | -77.95 | $13.41 | 515000 |
| 2025-06-10 | -75.22 | $13.56 | 744042 |
| 2025-06-09 | -80.12 | $13.39 | 461509 |
| 2025-06-06 | -86.46 | $13.17 | 373600 |
| 2025-06-05 | -96.25 | $12.83 | 541200 |
| 2025-06-04 | -98.54 | $12.79 | 761138 |
| 2025-06-03 | -97.39 | $13.56 | 637831 |
| 2025-06-02 | -91.57 | $13.89 | 279100 |
| 2025-05-30 | -89.17 | $14.03 | 529400 |
| 2025-05-29 | -72.08 | $14.44 | 413723 |
| 2025-05-28 | -74.58 | $14.38 | 380222 |
| 2025-05-27 | -75.42 | $14.36 | 276500 |
| 2025-05-23 | -85.00 | $14.13 | 340333 |
| 2025-05-22 | -93.45 | $14.03 | 379010 |
| 2025-05-21 | -87.77 | $14.16 | 351800 |
| 2025-05-20 | -63.76 | $14.71 | 253100 |
| 2025-05-19 | -62.61 | $14.73 | 264600 |
| 2025-05-16 | -47.29 | $14.95 | 389600 |
| 2025-05-15 | -31.40 | $15.36 | 335621 |
| 2025-05-14 | -14.34 | $15.80 | 334200 |
| 2025-05-13 | -8.91 | $15.94 | 367000 |
| 2025-05-12 | -2.94 | $15.90 | 385141 |
| 2025-05-09 | -24.58 | $15.24 | 427400 |
| 2025-05-08 | -34.68 | $14.94 | 626200 |
| 2025-05-07 | -8.56 | $15.69 | 525344 |
| 2025-05-06 | -3.40 | $15.54 | 286511 |
| 2025-05-05 | -5.78 | $15.31 | 317800 |
| 2025-05-02 | -5.05 | $15.33 | 389260 |
| 2025-05-01 | -30.40 | $14.60 | 431230 |
| 2025-04-30 | -50.44 | $14.40 | 305200 |
| 2025-04-29 | -48.70 | $14.48 | 332220 |
| 2025-04-28 | -37.46 | $14.87 | 218400 |
| 2025-04-25 | -40.06 | $14.78 | 233826 |
| 2025-04-24 | -54.94 | $14.57 | 289500 |
| 2025-04-23 | -61.88 | $14.32 | 280015 |
| 2025-04-22 | -63.81 | $14.26 | 466685 |
| 2025-04-21 | -72.85 | $13.87 | 289327 |
| 2025-04-17 | -67.86 | $14.14 | 256201 |
| 2025-04-16 | -71.21 | $13.99 | 261241 |
| 2025-04-15 | -62.50 | $14.38 | 330400 |
| 2025-04-14 | -62.05 | $14.40 | 624224 |
| 2025-04-11 | -78.13 | $13.68 | 723100 |
| 2025-04-10 | -89.06 | $13.19 | 383233 |
| 2025-04-09 | -67.86 | $14.14 | 706748 |
| 2025-04-08 | -90.93 | $13.37 | 853500 |
| 2025-04-07 | -92.84 | $13.29 | 578947 |
| 2025-04-04 | -95.77 | $13.78 | 568900 |
| 2025-04-03 | -68.73 | $14.74 | 579822 |
| 2025-04-02 | -30.42 | $16.10 | 214290 |
| 2025-04-01 | -35.77 | $15.91 | 407808 |
| 2025-03-31 | -34.15 | $15.93 | 318700 |
| 2025-03-28 | -42.35 | $15.63 | 623620 |
| 2025-03-27 | -41.26 | $15.67 | 330900 |
| 2025-03-26 | -9.30 | $16.77 | 365968 |
| 2025-03-25 | -11.11 | $16.69 | 465000 |
| 2025-03-24 | -14.74 | $16.53 | 553126 |
| 2025-03-21 | -4.99 | $16.96 | 1.4M |
| 2025-03-20 | -4.55 | $16.76 | 409800 |
| 2025-03-19 | -0.27 | $16.41 | 308827 |
| 2025-03-18 | -0.62 | $15.99 | 426300 |
| 2025-03-17 | -1.07 | $15.55 | 316200 |
| 2025-03-14 | -17.13 | $14.85 | 349000 |
| 2025-03-13 | -35.46 | $14.39 | 482213 |
| 2025-03-12 | -38.25 | $14.32 | 515900 |
| 2025-03-11 | -37.85 | $14.33 | 437617 |
| 2025-03-10 | -58.96 | $13.80 | 703125 |
| 2025-03-07 | -35.06 | $14.40 | 404100 |
| 2025-03-06 | -26.29 | $14.62 | 500897 |
| 2025-03-05 | -37.85 | $14.33 | 401735 |
| 2025-03-04 | -68.53 | $13.56 | 520134 |
| 2025-03-03 | -54.58 | $13.91 | 512600 |
| 2025-02-28 | -30.28 | $14.52 | 318129 |
| 2025-02-27 | -56.18 | $13.87 | 511708 |
| 2025-02-26 | -68.60 | $14.45 | 210525 |
| 2025-02-25 | -53.72 | $14.63 | 244800 |
| 2025-02-24 | -12.40 | $15.13 | 269800 |
| 2025-02-21 | -63.56 | $14.50 | 183830 |
| 2025-02-20 | -37.29 | $14.81 | 191112 |
| 2025-02-19 | -28.81 | $14.91 | 129000 |
| 2025-02-18 | -28.81 | $14.91 | 156300 |
| 2025-02-14 | -20.34 | $15.01 | 125831 |
| 2025-02-13 | -67.08 | $14.60 | 153736 |
| 2025-02-12 | -84.65 | $14.38 | 170045 |
| 2025-02-11 | -66.33 | $14.77 | 120700 |
| 2025-02-10 | -69.35 | $14.71 | 111943 |
| 2025-02-07 | -76.32 | $14.64 | 194200 |
| 2025-02-06 | -72.97 | $14.80 | 232318 |
| 2025-02-05 | -89.42 | $14.41 | 361313 |
| 2025-02-04 | -75.31 | $14.92 | 217126 |
| 2025-02-03 | -87.19 | $14.54 | 135248 |
| 2025-01-31 | -83.75 | $14.65 | 191400 |
| 2025-01-30 | -81.56 | $14.72 | 141537 |
| 2025-01-29 | -84.06 | $14.64 | 181236 |
| 2025-01-28 | -88.44 | $14.50 | 203200 |
| 2025-01-27 | -77.50 | $14.85 | 208900 |
| 2025-01-24 | -72.19 | $15.02 | 130136 |
| 2025-01-23 | -73.44 | $14.98 | 185945 |
| 2025-01-22 | -86.88 | $14.55 | 293200 |
| 2025-01-21 | -96.26 | $14.50 | 204018 |
| 2025-01-17 | -95.20 | $14.75 | 203800 |
| 2025-01-16 | -99.60 | $14.85 | 239600 |
| 2025-01-15 | -88.79 | $15.64 | 180007 |
| 2025-01-14 | -91.93 | $15.57 | 201738 |
| 2025-01-13 | -94.61 | $15.55 | 172900 |
| 2025-01-10 | -93.24 | $15.65 | 336518 |
| 2025-01-08 | -62.84 | $16.55 | 267700 |
| 2025-01-07 | -55.33 | $16.79 | 229767 |
| 2025-01-06 | -55.00 | $16.80 | 180700 |
| 2025-01-03 | -43.67 | $17.14 | 274300 |
| 2025-01-02 | -48.67 | $16.99 | 221393 |
| 2024-12-31 | -77.00 | $16.14 | 236221 |
| 2024-12-30 | -94.00 | $15.63 | 181022 |
| 2024-12-27 | -93.93 | $15.82 | 188621 |
| 2024-12-26 | -85.00 | $16.07 | 159146 |
| 2024-12-24 | -91.70 | $15.91 | 100700 |
| 2024-12-23 | -94.51 | $15.87 | 205100 |
| 2024-12-20 | -92.94 | $16.08 | 650500 |
| 2024-12-19 | -92.80 | $16.13 | 254046 |
| 2024-12-18 | -90.80 | $16.18 | 268504 |
| 2024-12-17 | -49.46 | $17.07 | 235700 |
| 2024-12-16 | -40.50 | $17.32 | 144542 |
| 2024-12-13 | -44.09 | $17.22 | 286200 |
| 2024-12-12 | -39.07 | $17.36 | 225800 |
| 2024-12-11 | -19.31 | $17.83 | 276000 |
| 2024-12-10 | -4.67 | $18.30 | 212700 |
| 2024-12-09 | -25.23 | $17.64 | 274224 |
| 2024-12-06 | -11.53 | $18.08 | 178443 |
| 2024-12-05 | -25.23 | $17.64 | 169300 |
| 2024-12-04 | -26.48 | $17.60 | 336600 |
| 2024-12-03 | -24.30 | $17.67 | 209200 |
| 2024-12-02 | -18.07 | $17.87 | 180653 |
| 2024-11-29 | -4.05 | $18.32 | 130407 |
| 2024-11-27 | -12.46 | $18.05 | 229545 |
| 2024-11-26 | -5.28 | $18.11 | 211700 |
| 2024-11-25 | -7.26 | $18.05 | 452200 |
| 2024-11-22 | -30.74 | $17.29 | 244800 |
| 2024-11-21 | -34.80 | $17.17 | 245838 |
| 2024-11-20 | -57.43 | $16.50 | 290820 |
| 2024-11-19 | -62.16 | $16.36 | 242238 |
| 2024-11-18 | -76.69 | $15.93 | 293508 |
| 2024-11-15 | -68.24 | $16.18 | 248925 |
| 2024-11-14 | -61.82 | $16.37 | 321221 |
| 2024-11-13 | -73.65 | $16.02 | 382100 |
| 2024-11-12 | -96.68 | $15.58 | 375708 |
| 2024-11-11 | -67.90 | $16.36 | 429722 |
| 2024-11-08 | -84.50 | $15.91 | 631100 |
| 2024-11-07 | -56.95 | $16.93 | 827700 |
| 2024-11-06 | -28.36 | $17.41 | 520700 |
| 2024-11-05 | -61.69 | $16.74 | 199600 |
| 2024-11-04 | -48.60 | $16.94 | 318000 |
| 2024-11-01 | -32.24 | $17.29 | 227000 |
| 2024-10-31 | -33.18 | $17.27 | 283500 |
| 2024-10-30 | -24.23 | $17.35 | 276000 |
| 2024-10-29 | -32.06 | $17.06 | 184200 |
| 2024-10-28 | -38.59 | $16.83 | 221600 |
| 2024-10-25 | -53.02 | $16.40 | 242100 |
| 2024-10-24 | -52.19 | $16.31 | 207100 |
| 2024-10-23 | -53.23 | $16.25 | 381817 |
| 2024-10-22 | -39.09 | $16.69 | 192100 |
| 2024-10-21 | -34.58 | $16.78 | 301900 |
| 2024-10-18 | -20.79 | $17.19 | 561700 |
| 2024-10-17 | -7.27 | $17.58 | 229900 |
| 2024-10-16 | -8.42 | $17.53 | 370000 |
| 2024-10-15 | -7.96 | $17.41 | 235400 |
| 2024-10-14 | -8.73 | $17.36 | 452500 |
| 2024-10-11 | -0.75 | $17.68 | 441449 |
| 2024-10-10 | -5.44 | $16.66 | 291219 |
| 2024-10-09 | -5.75 | $16.60 | 271300 |
| 2024-10-08 | -12.93 | $16.26 | 339800 |
| 2024-10-07 | -7.54 | $16.51 | 386248 |
| 2024-10-04 | -0.45 | $16.65 | 442910 |
| 2024-10-03 | -2.07 | $16.01 | 334700 |
| 2024-10-02 | -0.82 | $15.86 | 456400 |
| 2024-10-01 | -8.02 | $15.20 | 325900 |
| 2024-09-30 | -4.94 | $15.30 | 365200 |
| 2024-09-27 | -4.70 | $15.26 | 383634 |
| 2024-09-26 | -15.82 | $14.88 | 390500 |
| 2024-09-25 | -19.30 | $14.77 | 321600 |
| 2024-09-24 | -19.30 | $14.77 | 381600 |
| 2024-09-23 | -31.65 | $14.38 | 388000 |
| 2024-09-20 | -22.47 | $14.67 | 1.4M |
| 2024-09-19 | -25.51 | $14.06 | 341407 |
| 2024-09-18 | -25.10 | $14.07 | 427230 |
| 2024-09-17 | -22.22 | $13.97 | 447800 |
| 2024-09-16 | -20.89 | $14.00 | 577317 |
| 2024-09-13 | -29.78 | $13.80 | 533122 |
| 2024-09-12 | -65.33 | $13.00 | 346900 |
| 2024-09-11 | -80.00 | $12.67 | 418700 |
| 2024-09-10 | -70.65 | $13.05 | 224714 |
| 2024-09-09 | -59.91 | $13.11 | 243200 |
| 2024-09-06 | -56.39 | $13.19 | 388800 |
| 2024-09-05 | -60.08 | $13.23 | 557745 |
| 2024-09-04 | -42.64 | $13.68 | 349006 |
| 2024-09-03 | -46.90 | $13.57 | 374700 |
| 2024-08-30 | -31.73 | $13.92 | 413143 |
| 2024-08-29 | -25.83 | $14.08 | 548600 |
| 2024-08-28 | -44.73 | $14.01 | 395028 |
| 2024-08-27 | -45.31 | $14.17 | 234700 |
| 2024-08-26 | -40.36 | $14.36 | 271319 |
| 2024-08-23 | -49.48 | $14.01 | 303000 |
| 2024-08-22 | -71.35 | $13.17 | 370200 |
| 2024-08-21 | -72.14 | $13.14 | 327400 |
| 2024-08-20 | -81.77 | $12.77 | 387224 |
| 2024-08-19 | -69.53 | $13.24 | 338596 |
| 2024-08-16 | -76.30 | $12.98 | 268034 |
| 2024-08-15 | -78.65 | $12.89 | 342800 |
| 2024-08-14 | -86.98 | $12.57 | 335000 |
| 2024-08-13 | -80.99 | $12.80 | 350624 |
| 2024-08-12 | -88.02 | $12.53 | 498132 |
| 2024-08-09 | -64.84 | $13.42 | 516400 |
| 2024-08-08 | -66.15 | $13.37 | 702222 |
| 2024-08-07 | -75.52 | $13.01 | 500400 |
| 2024-08-06 | -74.22 | $13.06 | 337800 |
| 2024-08-05 | -86.98 | $12.57 | 477200 |
| 2024-08-02 | -80.61 | $13.54 | 324506 |
| 2024-08-01 | -43.54 | $14.63 | 278800 |
| 2024-07-31 | -18.03 | $15.38 | 201140 |
| 2024-07-30 | -10.68 | $15.57 | 169510 |
| 2024-07-29 | -9.71 | $15.60 | 227129 |
| 2024-07-26 | -14.53 | $15.38 | 204507 |
| 2024-07-25 | -20.10 | $15.11 | 307300 |
| 2024-07-24 | -28.47 | $14.67 | 344417 |
| 2024-07-23 | -16.93 | $15.15 | 265800 |
| 2024-07-22 | -22.15 | $14.91 | 339400 |
| 2024-07-19 | -44.74 | $13.90 | 468200 |
| 2024-07-18 | -27.46 | $14.59 | 557128 |
| 2024-07-17 | -6.92 | $15.57 | 356710 |
| 2024-07-16 | -3.72 | $15.53 | 229400 |
| 2024-07-15 | -5.35 | $15.20 | 322000 |
| 2024-07-12 | -7.28 | $14.95 | 308122 |
| 2024-07-11 | -14.29 | $14.49 | 419092 |
| 2024-07-10 | -4.29 | $14.03 | 370300 |
| 2024-07-09 | -19.64 | $13.38 | 359314 |
| 2024-07-08 | -21.79 | $13.32 | 348300 |
| 2024-07-05 | -19.64 | $13.38 | 456344 |
| 2024-07-03 | -20.71 | $13.35 | 168036 |
| 2024-07-02 | -21.07 | $13.34 | 239805 |
| 2024-07-01 | -26.71 | $13.38 | 360700 |
| 2024-06-28 | -31.46 | $13.33 | 1.7M |
| 2024-06-27 | -63.55 | $12.30 | 251315 |
| 2024-06-26 | -68.22 | $12.15 | 425546 |
| 2024-06-25 | -77.88 | $11.84 | 221100 |
| 2024-06-24 | -80.37 | $11.76 | 379813 |
| 2024-06-21 | -76.64 | $11.88 | 1.0M |
| 2024-06-20 | -80.06 | $11.77 | 374700 |
| 2024-06-18 | -95.30 | $11.30 | 313821 |
| 2024-06-17 | -84.09 | $11.71 | 388000 |
| 2024-06-14 | -92.33 | $11.42 | 498449 |
| 2024-06-13 | -99.67 | $11.70 | 464525 |
| 2024-06-12 | -91.65 | $12.21 | 310000 |
| 2024-06-11 | -96.56 | $12.04 | 290008 |
| 2024-06-10 | -92.90 | $12.21 | 240700 |
| 2024-06-07 | -87.31 | $12.47 | 240000 |
| 2024-06-06 | -82.80 | $12.68 | 264208 |
| 2024-06-05 | -85.38 | $12.56 | 292768 |
| 2024-06-04 | -70.97 | $13.23 | 291900 |
| 2024-06-03 | -61.72 | $13.66 | 350800 |
| 2024-05-31 | -50.11 | $14.20 | 852600 |
| 2024-05-30 | -83.01 | $12.67 | 221228 |
| 2024-05-29 | -93.76 | $12.17 | 238807 |
| 2024-05-28 | -92.87 | $12.36 | 295019 |
| 2024-05-24 | -94.82 | $12.32 | 353851 |
| 2024-05-23 | -86.15 | $12.55 | 638373 |
| 2024-05-22 | -66.88 | $13.44 | 296800 |
| 2024-05-21 | -64.72 | $13.54 | 259742 |
| 2024-05-20 | -61.04 | $13.71 | 516200 |
| 2024-05-17 | -42.86 | $14.55 | 293600 |
| 2024-05-16 | -41.13 | $14.63 | 372730 |
| 2024-05-15 | -43.44 | $14.41 | 493329 |
| 2024-05-14 | -20.08 | $15.55 | 626309 |
| 2024-05-13 | -27.75 | $15.04 | 636642 |
| 2024-05-10 | -28.60 | $15.00 | 624135 |
| 2024-05-09 | -1.91 | $16.26 | 1.9M |
| 2024-05-08 | -21.43 | $13.28 | 287000 |
| 2024-05-07 | -19.05 | $13.33 | 247300 |
| 2024-05-06 | -4.02 | $13.54 | 188043 |
| 2024-05-03 | -15.51 | $13.21 | 148500 |
| 2024-05-02 | -8.24 | $13.30 | 295700 |
| 2024-05-01 | -43.96 | $12.79 | 247500 |
| 2024-04-30 | -67.63 | $12.30 | 226539 |
| 2024-04-29 | -56.52 | $12.53 | 314410 |
| 2024-04-26 | -76.33 | $12.12 | 217900 |
| 2024-04-25 | -72.95 | $12.19 | 260734 |
| 2024-04-24 | -46.38 | $12.74 | 268734 |
| 2024-04-23 | -61.84 | $12.42 | 201947 |
| 2024-04-22 | -65.70 | $12.34 | 286600 |
| 2024-04-19 | -59.73 | $12.35 | 345434 |
| 2024-04-18 | -70.80 | $12.10 | 235274 |
| 2024-04-17 | -84.96 | $11.78 | 276702 |
| 2024-04-16 | -71.49 | $12.02 | 348500 |
| 2024-04-15 | -80.85 | $11.80 | 321028 |
| 2024-04-12 | -76.17 | $11.91 | 231226 |
| 2024-04-11 | -58.72 | $12.32 | 308417 |
| 2024-04-10 | -72.77 | $11.99 | 361700 |
| 2024-04-09 | -48.51 | $12.56 | 538635 |
| 2024-04-08 | -52.34 | $12.47 | 245707 |
| 2024-04-05 | -50.21 | $12.52 | 351507 |
| 2024-04-04 | -22.78 | $13.18 | 587110 |
| 2024-04-03 | -38.30 | $13.09 | 386631 |
| 2024-04-02 | -58.51 | $12.52 | 592700 |
| 2024-04-01 | -57.63 | $12.71 | 313500 |
| 2024-03-28 | -45.64 | $13.47 | 439300 |
| 2024-03-27 | -61.67 | $13.19 | 463245 |
| 2024-03-26 | -76.25 | $12.49 | 473800 |
| 2024-03-25 | -78.75 | $12.37 | 409600 |
| 2024-03-22 | -96.04 | $11.54 | 417745 |
| 2024-03-21 | -85.63 | $12.04 | 376100 |
| 2024-03-20 | -83.54 | $12.14 | 711100 |
| 2024-03-19 | -94.17 | $11.63 | 539552 |
| 2024-03-18 | -96.02 | $11.57 | 922057 |
| 2024-03-15 | -89.66 | $12.76 | 950808 |
| 2024-03-14 | -80.79 | $13.12 | 403900 |
| 2024-03-13 | -76.11 | $13.31 | 485342 |
| 2024-03-12 | -82.27 | $13.06 | 441600 |
| 2024-03-11 | -73.15 | $13.43 | 521200 |
| 2024-03-08 | -97.97 | $12.53 | 619104 |
| 2024-03-07 | -95.37 | $13.31 | 353427 |
| 2024-03-06 | -77.63 | $13.45 | 551849 |
| 2024-03-05 | -76.05 | $13.51 | 442010 |
| 2024-03-04 | -69.47 | $13.76 | 511510 |
| 2024-03-01 | -49.47 | $14.52 | 435302 |
| 2024-02-29 | -40.79 | $14.85 | 866078 |
| 2024-02-28 | -42.52 | $14.79 | 664800 |
| 2024-02-27 | -52.76 | $14.40 | 359435 |
| 2024-02-26 | -67.13 | $14.02 | 362304 |
| 2024-02-23 | -59.72 | $14.59 | 472908 |
| 2024-02-22 | -56.31 | $14.78 | 553500 |
| 2024-02-21 | -43.69 | $15.41 | 347138 |
| 2024-02-20 | -33.67 | $15.91 | 231415 |
| 2024-02-16 | -31.26 | $16.03 | 529937 |
| 2024-02-15 | -35.07 | $15.84 | 431906 |
| 2024-02-14 | -46.29 | $15.28 | 490205 |
| 2024-02-13 | -58.92 | $14.65 | 396509 |
| 2024-02-12 | -32.87 | $15.95 | 874026 |
| 2024-02-09 | -61.12 | $14.54 | 464200 |
| 2024-02-08 | -71.34 | $14.03 | 589221 |
| 2024-02-07 | -89.78 | $13.11 | 1.2M |
| 2024-02-06 | -61.21 | $14.86 | 206144 |
| 2024-02-05 | -60.54 | $14.89 | 309400 |
| 2024-02-02 | -43.05 | $15.67 | 253500 |
| 2024-02-01 | -37.69 | $15.86 | 259200 |
| 2024-01-31 | -41.18 | $15.70 | 313200 |
| 2024-01-30 | -28.09 | $16.25 | 279429 |
| 2024-01-29 | -23.90 | $16.45 | 332677 |
| 2024-01-26 | -15.03 | $16.87 | 397542 |
| 2024-01-25 | -1.25 | $17.53 | 553800 |
| 2024-01-24 | -22.25 | $15.81 | 287940 |
| 2024-01-23 | -15.35 | $16.08 | 346924 |
| 2024-01-22 | -9.82 | $16.15 | 410200 |
| 2024-01-19 | -28.97 | $15.39 | 569500 |
| 2024-01-18 | -40.30 | $14.94 | 692500 |
| 2024-01-17 | -2.25 | $16.05 | 1.5M |
| 2024-01-16 | -53.13 | $13.62 | 415041 |
| 2024-01-12 | -22.77 | $14.30 | 333400 |
| 2024-01-11 | -21.20 | $14.21 | 644600 |
| 2024-01-10 | -15.25 | $13.87 | 278300 |
| 2024-01-09 | -32.74 | $13.48 | 334900 |
| 2024-01-08 | -12.56 | $13.93 | 221102 |
| 2024-01-05 | -19.73 | $13.77 | 365123 |
| 2024-01-04 | -26.13 | $13.62 | 377336 |
| 2024-01-03 | -49.10 | $13.11 | 541218 |
| 2024-01-02 | -31.53 | $13.50 | 366600 |
| 2023-12-29 | -52.70 | $13.03 | 310430 |
| 2023-12-28 | -38.74 | $13.34 | 331900 |
| 2023-12-27 | -54.96 | $12.98 | 285044 |
| 2023-12-26 | -54.05 | $13.00 | 236700 |
| 2023-12-22 | -51.80 | $13.05 | 300838 |
| 2023-12-21 | -47.30 | $13.15 | 268800 |
| 2023-12-20 | -69.79 | $12.69 | 331254 |
| 2023-12-19 | -38.98 | $13.42 | 458800 |
| 2023-12-18 | -49.61 | $13.28 | 1.4M |
| 2023-12-15 | -60.08 | $13.01 | 649100 |
| 2023-12-14 | -40.70 | $13.51 | 714800 |
| 2023-12-13 | -63.18 | $12.93 | 639600 |
| 2023-12-12 | -99.12 | $12.30 | 361500 |
| 2023-12-11 | -69.37 | $13.02 | 299214 |
| 2023-12-08 | -54.50 | $13.35 | 308700 |
| 2023-12-07 | -78.83 | $12.81 | 276800 |
| 2023-12-06 | -78.38 | $12.82 | 488025 |
| 2023-12-05 | -69.92 | $13.08 | 310004 |
| 2023-12-04 | -53.82 | $13.49 | 250015 |
| 2023-12-01 | -61.49 | $13.58 | 387900 |
| 2023-11-30 | -59.60 | $12.61 | 587344 |
| 2023-11-29 | -44.19 | $13.24 | 293400 |
| 2023-11-28 | -45.52 | $13.17 | 727540 |
| 2023-11-27 | -38.05 | $13.49 | 365300 |
| 2023-11-24 | -29.73 | $13.88 | 137219 |
| 2023-11-22 | -28.45 | $13.89 | 327300 |
| 2023-11-21 | -27.60 | $13.94 | 554932 |
| 2023-11-20 | -19.08 | $14.44 | 289600 |
| 2023-11-17 | -19.08 | $14.44 | 610303 |
| 2023-11-16 | -39.01 | $13.27 | 260320 |
| 2023-11-15 | -27.09 | $13.97 | 333100 |
| 2023-11-14 | -36.63 | $13.41 | 365900 |
| 2023-11-13 | -43.44 | $13.01 | 399434 |
| 2023-11-10 | -33.56 | $13.59 | 362400 |
| 2023-11-09 | -36.63 | $13.41 | 296600 |
| 2023-11-08 | -34.92 | $13.51 | 532827 |
| 2023-11-07 | -30.66 | $13.76 | 624825 |
| 2023-11-06 | -19.25 | $14.43 | 597500 |
| 2023-11-03 | -11.18 | $14.87 | 1.3M |
| 2023-11-02 | -5.08 | $14.25 | 2.0M |
| 2023-11-01 | -26.95 | $10.61 | 704740 |
| 2023-10-31 | -11.38 | $10.87 | 412700 |
| 2023-10-30 | -23.35 | $10.67 | 464000 |
| 2023-10-27 | -63.93 | $10.05 | 297444 |
| 2023-10-26 | -72.37 | $10.02 | 393300 |
| 2023-10-25 | -71.05 | $10.05 | 349600 |
| 2023-10-24 | -58.33 | $10.34 | 323800 |
| 2023-10-23 | -69.74 | $10.08 | 341300 |
| 2023-10-20 | -59.21 | $10.32 | 372000 |
| 2023-10-19 | -60.79 | $10.48 | 306016 |
| 2023-10-18 | -56.47 | $10.60 | 295300 |
| 2023-10-17 | -49.64 | $10.79 | 355706 |
| 2023-10-16 | -53.24 | $10.69 | 701145 |
| 2023-10-13 | -88.59 | $9.73 | 553631 |
| 2023-10-12 | -82.84 | $10.15 | 1.1M |
| 2023-10-11 | -82.84 | $10.15 | 361012 |
| 2023-10-10 | -71.56 | $10.65 | 1.0M |
| 2023-10-09 | -86.23 | $10.00 | 466800 |
| 2023-10-06 | -92.96 | $9.86 | 638006 |
| 2023-10-05 | -93.65 | $9.84 | 987900 |
| 2023-10-04 | -87.06 | $10.12 | 587900 |
| 2023-10-03 | -96.76 | $9.94 | 770000 |
| 2023-10-02 | -79.55 | $10.63 | 540600 |
| 2023-09-29 | -64.84 | $11.22 | 671840 |
| 2023-09-28 | -63.84 | $11.26 | 519000 |
| 2023-09-27 | -77.31 | $10.72 | 562484 |
| 2023-09-26 | -80.80 | $10.58 | 476231 |
| 2023-09-25 | -70.32 | $11.00 | 1.0M |
| 2023-09-22 | -56.11 | $11.57 | 584400 |
| 2023-09-21 | -49.38 | $11.84 | 665806 |
| 2023-09-20 | -62.84 | $11.30 | 447055 |
| 2023-09-19 | -56.36 | $11.56 | 514900 |
| 2023-09-18 | -44.64 | $12.03 | 505239 |
| 2023-09-15 | -40.19 | $12.28 | 1.6M |
| 2023-09-14 | -8.85 | $13.62 | 1.4M |
| 2023-09-13 | -54.33 | $11.92 | 1.1M |
| 2023-09-12 | -57.27 | $11.81 | 944846 |
| 2023-09-11 | -73.29 | $11.06 | 1.2M |
| 2023-09-08 | -90.60 | $10.25 | 478671 |
| 2023-09-07 | -91.24 | $10.22 | 799544 |
| 2023-09-06 | -97.03 | $10.25 | 789300 |
| 2023-09-05 | -98.73 | $10.61 | 914600 |
| 2023-09-01 | -81.17 | $11.30 | 1.7M |
| 2023-08-31 | -86.18 | $12.62 | 515700 |
| 2023-08-30 | -57.92 | $12.99 | 392900 |
| 2023-08-29 | -60.23 | $12.93 | 501134 |
| 2023-08-28 | -67.95 | $12.73 | 366200 |
| 2023-08-25 | -82.24 | $12.36 | 634218 |
| 2023-08-24 | -57.53 | $13.00 | 518346 |
| 2023-08-23 | -71.04 | $12.65 | 1.2M |
| 2023-08-22 | -42.08 | $13.40 | 460823 |
| 2023-08-21 | -45.17 | $13.32 | 403600 |
| 2023-08-18 | -33.98 | $13.61 | 417900 |
| 2023-08-17 | -31.27 | $13.68 | 509345 |
| 2023-08-16 | -30.50 | $13.70 | 523200 |
| 2023-08-15 | -25.30 | $14.41 | 581512 |
| 2023-08-14 | -25.89 | $14.39 | 496300 |
| 2023-08-11 | -33.04 | $14.15 | 457019 |
| 2023-08-10 | -35.42 | $14.07 | 567429 |
| 2023-08-09 | -45.83 | $13.72 | 518403 |
| 2023-08-08 | -42.56 | $13.83 | 688400 |
| 2023-08-07 | -53.27 | $13.47 | 489200 |
| 2023-08-04 | -31.55 | $14.20 | 859131 |
| 2023-08-03 | -67.86 | $12.98 | 1.1M |
| 2023-08-02 | -74.06 | $13.49 | 726202 |
| 2023-08-01 | -67.36 | $13.65 | 508942 |
| 2023-07-31 | -56.49 | $13.91 | 421514 |
| 2023-07-28 | -73.22 | $13.51 | 382700 |
| 2023-07-27 | -82.01 | $13.30 | 421556 |
| 2023-07-26 | -52.72 | $14.00 | 528790 |
| 2023-07-25 | -59.83 | $13.83 | 772616 |
| 2023-07-24 | -47.87 | $13.91 | 384300 |
| 2023-07-21 | -51.20 | $13.77 | 483315 |
| 2023-07-20 | -45.15 | $13.91 | 681100 |
| 2023-07-19 | -27.76 | $14.43 | 452468 |
| 2023-07-18 | 0.00 | $14.65 | 534900 |
| 2023-07-17 | -20.75 | $13.95 | 481306 |
| 2023-07-14 | -31.53 | $13.79 | 384000 |
| 2023-07-13 | -44.55 | $14.05 | 426216 |
| 2023-07-12 | -62.35 | $13.55 | 414345 |
| 2023-07-11 | -60.29 | $13.62 | 394050 |
| 2023-07-10 | -64.22 | $13.78 | 363520 |
| 2023-07-07 | -63.51 | $13.81 | 409302 |
| 2023-07-06 | -72.51 | $13.43 | 588942 |
| 2023-07-05 | -71.09 | $13.49 | 673906 |
| 2023-07-03 | -63.51 | $13.81 | 352625 |
| 2023-06-30 | -63.27 | $13.82 | 647200 |
| 2023-06-29 | -57.82 | $14.05 | 403443 |
| 2023-06-28 | -59.72 | $13.97 | 701500 |
| 2023-06-27 | -59.72 | $13.97 | 615746 |
| 2023-06-26 | -76.30 | $13.27 | 859557 |
| 2023-06-23 | -95.73 | $12.45 | 2.1M |
| 2023-06-22 | -92.89 | $12.57 | 1.1M |
| 2023-06-21 | -95.96 | $12.85 | 1.1M |
| 2023-06-20 | -96.04 | $13.11 | 1.4M |
| 2023-06-16 | -93.75 | $13.95 | 1.4M |
| 2023-06-15 | -94.01 | $14.10 | 1.1M |
| 2023-06-14 | -85.83 | $14.46 | 928106 |
| 2023-06-13 | -67.22 | $15.13 | 837804 |
| 2023-06-12 | -63.89 | $15.25 | 729000 |
| 2023-06-09 | -61.11 | $15.35 | 922110 |
| 2023-06-08 | -39.17 | $16.14 | 1.6M |
| 2023-06-07 | -55.28 | $15.56 | 913400 |
| 2023-06-06 | -75.83 | $14.82 | 728247 |
| 2023-06-05 | -96.11 | $14.09 | 922841 |
| 2023-06-02 | -98.55 | $14.84 | 818400 |
| 2023-06-01 | -93.16 | $15.10 | 569913 |
| 2023-05-31 | -87.96 | $15.38 | 1.1M |
| 2023-05-30 | -84.16 | $15.72 | 471000 |
| 2023-05-26 | -84.42 | $15.80 | 715505 |
| 2023-05-25 | -99.26 | $15.17 | 570435 |
| 2023-05-24 | -85.45 | $15.93 | 553900 |
| 2023-05-23 | -74.59 | $16.52 | 467700 |
| 2023-05-22 | -76.06 | $16.44 | 517520 |
| 2023-05-19 | -71.09 | $16.71 | 955409 |
| 2023-05-18 | -58.38 | $17.40 | 687700 |
| 2023-05-17 | -62.63 | $17.24 | 839200 |
| 2023-05-16 | -84.45 | $16.07 | 687144 |
| 2023-05-15 | -78.44 | $16.44 | 674812 |
| 2023-05-12 | -88.39 | $15.84 | 622500 |
| 2023-05-11 | -95.52 | $15.41 | 889209 |
| 2023-05-10 | -90.66 | $15.83 | 771416 |
| 2023-05-09 | -88.12 | $15.98 | 865500 |
| 2023-05-08 | -82.51 | $16.31 | 772026 |
| 2023-05-05 | -75.04 | $16.75 | 1.1M |
| 2023-05-04 | -93.72 | $15.65 | 987903 |
| 2023-05-03 | -87.32 | $16.97 | 1.3M |
| 2023-05-02 | -52.07 | $18.65 | 1.0M |
| 2023-05-01 | -19.55 | $20.12 | 845934 |
| 2023-04-28 | -23.84 | $19.89 | 948600 |
| 2023-04-27 | -33.71 | $19.36 | 1.2M |
| 2023-04-26 | -49.28 | $18.42 | 974116 |
| 2023-04-25 | -41.61 | $18.74 | 1.0M |
| 2023-04-24 | -26.94 | $19.43 | 1.0M |
| 2023-04-21 | -24.68 | $19.42 | 1.3M |
| 2023-04-20 | -16.44 | $19.96 | 872800 |
| 2023-04-19 | -4.11 | $20.86 | 1.1M |
| 2023-04-18 | -8.67 | $20.51 | 1.0M |
| 2023-04-17 | -6.21 | $20.55 | 870115 |
| 2023-04-14 | -3.32 | $20.51 | 952400 |
| 2023-04-13 | -3.59 | $20.43 | 867300 |
| 2023-04-12 | -7.57 | $19.36 | 1.1M |
| 2023-04-11 | -8.65 | $19.19 | 1.6M |
| 2023-04-10 | -2.36 | $18.42 | 922540 |
| 2023-04-06 | -7.97 | $17.49 | 753637 |
| 2023-04-05 | -8.61 | $16.99 | 795900 |
| 2023-04-04 | -16.39 | $16.62 | 861800 |
| 2023-04-03 | -21.43 | $16.38 | 1.3M |
| 2023-03-31 | -0.22 | $17.16 | 903125 |
| 2023-03-30 | -5.08 | $16.38 | 760536 |
| 2023-03-29 | -7.54 | $15.83 | 713767 |
| 2023-03-28 | -21.98 | $15.48 | 692312 |
| 2023-03-27 | -34.23 | $15.33 | 885600 |
| 2023-03-24 | -55.97 | $14.63 | 755831 |
| 2023-03-23 | -68.22 | $14.28 | 996800 |
| 2023-03-22 | -83.02 | $13.62 | 805600 |
| 2023-03-21 | -74.96 | $14.17 | 872033 |
| 2023-03-20 | -90.79 | $13.26 | 1.1M |
| 2023-03-17 | -99.86 | $12.65 | 1.8M |
| 2023-03-16 | -83.26 | $14.19 | 889600 |
| 2023-03-15 | -88.78 | $13.81 | 1.7M |
| 2023-03-14 | -92.65 | $14.59 | 1.0M |
| 2023-03-13 | -96.66 | $14.35 | 973159 |
| 2023-03-10 | -98.39 | $14.64 | 744700 |
| 2023-03-09 | -99.63 | $15.16 | 895836 |
| 2023-03-08 | -95.19 | $15.43 | 681039 |
| 2023-03-07 | -93.54 | $15.54 | 725500 |
| 2023-03-06 | -93.30 | $15.59 | 891200 |
| 2023-03-03 | -92.71 | $15.68 | 768537 |
| 2023-03-02 | -98.07 | $15.31 | 666100 |
| 2023-03-01 | -94.85 | $15.97 | 743146 |
| 2023-02-28 | -97.77 | $16.27 | 1.1M |
| 2023-02-27 | -95.97 | $16.70 | 527115 |
| 2023-02-24 | -95.57 | $17.02 | 552100 |
| 2023-02-23 | -79.43 | $17.93 | 641800 |
| 2023-02-22 | -81.03 | $17.84 | 1.0M |
| 2023-02-21 | -86.65 | $18.97 | 664206 |
| 2023-02-17 | -75.82 | $19.40 | 593900 |
| 2023-02-16 | -74.31 | $19.46 | 590347 |
| 2023-02-15 | -50.89 | $20.13 | 1.2M |
| 2023-02-14 | -77.06 | $18.95 | 460237 |
| 2023-02-13 | -69.98 | $19.24 | 349704 |
| 2023-02-10 | -65.78 | $19.43 | 250533 |
| 2023-02-09 | -60.53 | $19.65 | 386600 |
| 2023-02-08 | -48.28 | $20.16 | 314300 |
| 2023-02-07 | -39.84 | $20.41 | 429046 |
| 2023-02-06 | -28.90 | $20.89 | 371706 |
| 2023-02-03 | -17.37 | $21.38 | 434605 |
| 2023-02-02 | -8.72 | $21.84 | 511620 |
| 2023-02-01 | -2.12 | $21.39 | 386000 |
| 2023-01-31 | -2.01 | $20.63 | 334600 |
| 2023-01-30 | -6.35 | $20.25 | 367600 |
| 2023-01-27 | -2.53 | $20.47 | 323845 |
| 2023-01-26 | -0.17 | $20.39 | 351341 |
| 2023-01-25 | -4.18 | $19.41 | 288730 |
| 2023-01-24 | -3.97 | $19.21 | 338734 |
| 2023-01-23 | -2.01 | $19.25 | 359537 |
| 2023-01-20 | -6.42 | $18.74 | 354818 |
| 2023-01-19 | -5.83 | $18.41 | 545100 |
| 2023-01-18 | -13.99 | $18.06 | 438713 |
| 2023-01-17 | -3.23 | $18.26 | 421109 |
| 2023-01-13 | -7.21 | $18.10 | 277300 |
| 2023-01-12 | -7.21 | $18.10 | 342223 |
| 2023-01-11 | -8.98 | $18.02 | 511200 |
| 2023-01-10 | -7.38 | $18.01 | 596034 |
| 2023-01-09 | -20.36 | $17.50 | 663402 |
| 2023-01-06 | -28.24 | $17.19 | 566025 |
| 2023-01-05 | -47.07 | $16.45 | 472309 |
| 2023-01-04 | -48.60 | $16.39 | 685400 |
| 2023-01-03 | -75.83 | $15.32 | 708200 |
| 2022-12-30 | -72.86 | $15.51 | 553100 |
| 2022-12-29 | -82.01 | $15.14 | 831400 |
| 2022-12-28 | -96.26 | $14.53 | 521503 |
| 2022-12-27 | -82.78 | $15.19 | 324147 |
| 2022-12-23 | -79.86 | $15.32 | 393003 |
| 2022-12-22 | -84.39 | $15.16 | 434490 |
| 2022-12-21 | -85.65 | $15.12 | 548743 |
| 2022-12-20 | -84.55 | $15.17 | 746048 |
| 2022-12-19 | -95.11 | $14.72 | 855668 |
| 2022-12-16 | -94.21 | $15.88 | 948900 |
| 2022-12-15 | -92.89 | $15.93 | 715415 |
| 2022-12-14 | -92.55 | $16.12 | 672745 |
| 2022-12-13 | -85.80 | $16.48 | 1.1M |
| 2022-12-12 | -66.06 | $17.48 | 418644 |
| 2022-12-09 | -70.68 | $17.25 | 572900 |
| 2022-12-08 | -85.74 | $16.50 | 1.1M |
| 2022-12-07 | -89.27 | $17.11 | 446805 |
| 2022-12-06 | -93.96 | $17.35 | 354010 |
| 2022-12-05 | -84.60 | $17.42 | 569900 |
| 2022-12-02 | -58.84 | $18.24 | 416200 |
| 2022-12-01 | -50.42 | $18.39 | 520500 |
| 2022-11-30 | -46.82 | $18.56 | 920443 |
| 2022-11-29 | -48.94 | $18.46 | 511449 |
| 2022-11-28 | -58.26 | $18.02 | 479617 |
| 2022-11-25 | -44.49 | $18.67 | 148522 |
| 2022-11-23 | -41.74 | $18.80 | 279700 |
| 2022-11-22 | -44.49 | $18.67 | 293700 |
| 2022-11-21 | -49.79 | $18.42 | 297500 |
| 2022-11-18 | -42.80 | $18.75 | 474600 |
| 2022-11-17 | -37.92 | $18.98 | 482800 |
| 2022-11-16 | -32.84 | $19.22 | 760929 |
| 2022-11-15 | -11.86 | $20.21 | 846000 |
| 2022-11-14 | -21.40 | $19.76 | 1.0M |
| 2022-11-11 | -15.25 | $19.33 | 479235 |
| 2022-11-10 | -35.92 | $18.53 | 657900 |
| 2022-11-09 | -63.05 | $17.48 | 501929 |
| 2022-11-08 | -50.65 | $17.96 | 920910 |
| 2022-11-07 | -59.43 | $17.62 | 763400 |
| 2022-11-04 | -82.95 | $16.71 | 1.7M |
| 2022-11-03 | -63.57 | $17.46 | 1.4M |
| 2022-11-02 | -72.26 | $17.94 | 735740 |
| 2022-11-01 | -52.92 | $18.47 | 635900 |
| 2022-10-31 | -77.01 | $17.81 | 820100 |
| 2022-10-28 | -72.33 | $18.09 | 559611 |
| 2022-10-27 | -81.42 | $17.86 | 524200 |
| 2022-10-26 | -58.50 | $18.44 | 600944 |
| 2022-10-25 | -20.16 | $19.41 | 384300 |
| 2022-10-24 | -32.05 | $19.15 | 367700 |
| 2022-10-21 | -45.42 | $19.00 | 461409 |
| 2022-10-20 | -44.27 | $19.19 | 422500 |
| 2022-10-19 | -62.31 | $19.09 | 580500 |
| 2022-10-18 | -57.72 | $19.69 | 453614 |
| 2022-10-17 | -69.49 | $19.05 | 435418 |
| 2022-10-14 | -78.68 | $18.55 | 308102 |
| 2022-10-13 | -79.23 | $18.52 | 518629 |
| 2022-10-12 | -91.84 | $17.88 | 691600 |
| 2022-10-11 | -87.76 | $18.10 | 531900 |
| 2022-10-10 | -73.84 | $18.85 | 590023 |
| 2022-10-07 | -79.19 | $18.57 | 709246 |
| 2022-10-06 | -70.35 | $19.05 | 671620 |
| 2022-10-05 | -67.77 | $19.19 | 977381 |
| 2022-10-04 | -76.43 | $18.72 | 1.2M |
| 2022-10-03 | -80.48 | $18.50 | 1.5M |
| 2022-09-30 | -88.89 | $18.09 | 790000 |
| 2022-09-29 | -92.99 | $17.85 | 1.0M |
| 2022-09-28 | -99.78 | $18.74 | 966600 |
| 2022-09-27 | -95.43 | $19.11 | 557928 |
| 2022-09-26 | -98.16 | $19.55 | 880100 |
| 2022-09-23 | -86.35 | $20.18 | 912100 |
| 2022-09-22 | -89.94 | $20.92 | 712400 |
| 2022-09-21 | -64.80 | $21.82 | 960013 |
| 2022-09-20 | -61.73 | $21.93 | 757517 |
| 2022-09-19 | -70.32 | $21.67 | 714905 |
| 2022-09-16 | -74.30 | $21.75 | 1.2M |
| 2022-09-15 | -79.85 | $21.60 | 1.5M |
| 2022-09-14 | -84.11 | $21.38 | 800900 |
| 2022-09-13 | -94.10 | $21.64 | 584700 |
| 2022-09-12 | -69.16 | $22.74 | 471448 |
| 2022-09-09 | -78.91 | $22.31 | 434417 |
| 2022-09-08 | -95.01 | $21.60 | 419000 |
| 2022-09-07 | -94.00 | $21.87 | 307025 |
| 2022-09-06 | -95.84 | $21.87 | 406705 |
| 2022-09-02 | -85.00 | $22.56 | 433505 |
| 2022-09-01 | -76.58 | $22.88 | 515626 |
| 2022-08-31 | -100.00 | $22.09 | 597706 |
| 2022-08-30 | -84.84 | $22.60 | 490000 |
| 2022-08-29 | -62.81 | $23.02 | 424400 |
| 2022-08-26 | -57.60 | $23.25 | 275200 |
| 2022-08-25 | -46.98 | $23.69 | 379600 |
| 2022-08-24 | -49.22 | $23.59 | 308100 |
| 2022-08-23 | -51.01 | $23.51 | 313300 |
| 2022-08-22 | -42.06 | $23.91 | 437700 |
| 2022-08-19 | -23.04 | $24.76 | 462314 |
| 2022-08-18 | -9.62 | $25.36 | 482300 |
| 2022-08-17 | -10.51 | $25.32 | 669028 |
| 2022-08-16 | -1.57 | $25.72 | 562721 |
| 2022-08-15 | -2.16 | $25.40 | 446341 |
| 2022-08-12 | -1.46 | $25.32 | 403900 |
| 2022-08-11 | -4.98 | $25.13 | 585900 |
| 2022-08-10 | -5.33 | $24.08 | 742300 |
| 2022-08-09 | -16.11 | $23.11 | 336639 |
| 2022-08-08 | -11.85 | $23.25 | 909600 |
| 2022-08-05 | -20.06 | $22.98 | 666800 |
| 2022-08-04 | -12.46 | $23.23 | 1.2M |
| 2022-08-03 | -10.03 | $23.30 | 1.2M |
| 2022-08-02 | -35.43 | $21.99 | 516107 |
| 2022-08-01 | -33.33 | $21.99 | 558816 |
| 2022-07-29 | -38.01 | $21.84 | 944571 |
| 2022-07-28 | -3.53 | $22.94 | 511637 |
| 2022-07-27 | -18.53 | $22.43 | 334508 |
| 2022-07-26 | -21.47 | $22.33 | 473300 |
| 2022-07-25 | -14.41 | $22.57 | 506400 |
| 2022-07-22 | -11.76 | $22.66 | 365900 |
| 2022-07-21 | -0.26 | $22.96 | 569900 |
| 2022-07-20 | -4.95 | $22.58 | 1.8M |
| 2022-07-19 | -8.56 | $22.11 | 1.8M |
| 2022-07-18 | -16.67 | $21.44 | 844903 |
| 2022-07-15 | -27.12 | $21.12 | 1.2M |
| 2022-07-14 | -42.48 | $20.65 | 543028 |
| 2022-07-13 | -33.01 | $20.94 | 698039 |
| 2022-07-12 | -8.82 | $21.68 | 571000 |
| 2022-07-11 | -43.95 | $20.79 | 984815 |
| 2022-07-08 | -47.56 | $21.04 | 851646 |
| 2022-07-07 | -59.21 | $20.75 | 1.3M |
| 2022-07-06 | -71.37 | $20.23 | 594149 |
| 2022-07-05 | -59.07 | $20.83 | 681309 |
| 2022-07-01 | -64.19 | $20.67 | 458332 |
| 2022-06-30 | -71.83 | $20.40 | 617004 |
| 2022-06-29 | -79.61 | $20.05 | 608625 |
| 2022-06-28 | -61.86 | $21.06 | 838200 |
| 2022-06-27 | -58.70 | $21.24 | 510600 |
| 2022-06-24 | -63.09 | $20.99 | 2.2M |
| 2022-06-23 | -82.25 | $19.90 | 658427 |
| 2022-06-22 | -88.68 | $19.54 | 801322 |
| 2022-06-21 | -88.72 | $19.64 | 834205 |
| 2022-06-17 | -95.41 | $19.23 | 1.1M |
| 2022-06-16 | -97.20 | $19.36 | 958129 |
| 2022-06-15 | -76.76 | $20.95 | 914608 |
| 2022-06-14 | -83.93 | $20.45 | 723700 |
| 2022-06-13 | -98.09 | $19.64 | 822342 |
| 2022-06-10 | -98.71 | $21.70 | 627048 |
| 2022-06-09 | -84.82 | $22.50 | 481543 |
| 2022-06-08 | -77.01 | $22.85 | 584019 |
| 2022-06-07 | -61.02 | $23.56 | 483610 |
| 2022-06-06 | -66.15 | $23.33 | 623700 |
| 2022-06-03 | -69.04 | $23.20 | 547530 |
| 2022-06-02 | -46.77 | $24.20 | 476803 |
| 2022-06-01 | -53.23 | $23.91 | 625209 |
| 2022-05-31 | -46.10 | $24.23 | 625103 |
| 2022-05-27 | -43.88 | $24.33 | 511500 |
| 2022-05-26 | -53.45 | $23.90 | 824224 |
| 2022-05-25 | -67.48 | $23.27 | 997500 |
| 2022-05-24 | -98.89 | $21.86 | 1.1M |
| 2022-05-23 | -28.51 | $25.02 | 632300 |
| 2022-05-20 | -24.50 | $25.20 | 768000 |
| 2022-05-19 | -7.23 | $25.79 | 954600 |
| 2022-05-18 | -11.66 | $25.37 | 860342 |
| 2022-05-17 | -6.70 | $25.57 | 1.2M |
| 2022-05-16 | -30.52 | $24.61 | 743610 |
| 2022-05-13 | -24.57 | $24.85 | 985236 |
| 2022-05-12 | -44.91 | $24.03 | 881400 |
| 2022-05-11 | -80.40 | $22.60 | 941300 |
| 2022-05-10 | -78.66 | $22.67 | 1.1M |
| 2022-05-09 | -82.49 | $22.73 | 1.1M |
| 2022-05-06 | -49.34 | $23.98 | 1.3M |
| 2022-05-05 | -62.99 | $23.68 | 1.4M |
| 2022-05-04 | -58.97 | $24.15 | 889835 |
| 2022-05-03 | -79.62 | $23.36 | 735500 |
| 2022-05-02 | -73.78 | $23.73 | 884700 |
| 2022-04-29 | -99.04 | $22.24 | 646700 |
| 2022-04-28 | -90.12 | $22.93 | 507800 |
| 2022-04-27 | -98.78 | $22.71 | 768404 |
| 2022-04-26 | -91.84 | $23.11 | 806705 |
| 2022-04-25 | -92.01 | $23.10 | 886903 |
| 2022-04-22 | -88.40 | $23.33 | 792500 |
| 2022-04-21 | -93.17 | $23.19 | 515412 |
| 2022-04-20 | -82.66 | $23.79 | 563300 |
| 2022-04-19 | -73.56 | $24.31 | 704200 |
| 2022-04-18 | -85.46 | $23.63 | 986600 |
| 2022-04-14 | -98.77 | $22.87 | 747412 |
| 2022-04-13 | -96.65 | $23.89 | 571237 |
| 2022-04-12 | -94.09 | $24.21 | 804030 |
| 2022-04-11 | -87.97 | $24.49 | 722400 |
| 2022-04-08 | -97.45 | $24.31 | 981700 |
| 2022-04-07 | -83.33 | $24.96 | 791500 |
| 2022-04-06 | -49.06 | $26.42 | 420700 |
| 2022-04-05 | -42.34 | $27.26 | 390800 |
| 2022-04-04 | -27.59 | $28.03 | 411600 |
| 2022-04-01 | -40.80 | $27.34 | 1.0M |
| 2022-03-31 | -27.78 | $28.02 | 531500 |
| 2022-03-30 | -49.75 | $27.30 | 320000 |
| 2022-03-29 | -42.26 | $27.87 | 410416 |
| 2022-03-28 | -52.43 | $27.48 | 421400 |
| 2022-03-25 | -44.77 | $28.00 | 415726 |
| 2022-03-24 | -47.28 | $27.83 | 363200 |
| 2022-03-23 | -55.23 | $27.29 | 643300 |
| 2022-03-22 | -46.54 | $27.88 | 525300 |
| 2022-03-21 | -50.22 | $27.63 | 506143 |
| 2022-03-18 | -50.66 | $27.60 | 795100 |
| 2022-03-17 | -53.31 | $27.42 | 724924 |
| 2022-03-16 | -52.14 | $27.50 | 774300 |
| 2022-03-15 | -76.58 | $25.84 | 567300 |
| 2022-03-14 | -91.16 | $24.85 | 976710 |
| 2022-03-11 | -98.02 | $25.11 | 1.2M |
| 2022-03-10 | -84.03 | $26.04 | 1.4M |
| 2022-03-09 | -50.76 | $28.02 | 1.1M |
| 2022-03-08 | -57.31 | $27.63 | 2.0M |
| 2022-03-07 | -64.54 | $27.20 | 675900 |
| 2022-03-04 | -46.05 | $28.30 | 595200 |
| 2022-03-03 | -28.57 | $29.34 | 886400 |
| 2022-03-02 | -19.66 | $29.87 | 1.5M |
| 2022-03-01 | -17.98 | $29.97 | 1.6M |
| 2022-02-28 | 0.00 | $30.00 | 1.7M |
| 2022-02-25 | -53.16 | $27.39 | 1.7M |
| 2022-02-24 | -74.75 | $26.33 | 1.7M |
| 2022-02-23 | -85.95 | $25.78 | 1.3M |
| 2022-02-22 | -72.73 | $26.88 | 592600 |
| 2022-02-18 | -52.91 | $27.73 | 639046 |
| 2022-02-17 | -46.62 | $28.00 | 471032 |
| 2022-02-16 | -41.03 | $28.24 | 459914 |
| 2022-02-15 | -19.57 | $29.41 | 503800 |
| 2022-02-14 | -44.62 | $28.54 | 611700 |
| 2022-02-11 | -30.53 | $29.26 | 589537 |
| 2022-02-10 | -35.62 | $29.00 | 1.5M |
| 2022-02-09 | -36.99 | $28.93 | 672100 |
| 2022-02-08 | -65.75 | $27.46 | 499338 |
| 2022-02-07 | -82.97 | $26.58 | 461222 |
| 2022-02-04 | -84.15 | $26.52 | 619800 |
| 2022-02-03 | -73.78 | $27.05 | 648517 |
| 2022-02-02 | -62.82 | $27.61 | 624220 |
| 2022-02-01 | -64.38 | $27.53 | 556100 |
| 2022-01-31 | -65.36 | $27.48 | 1.1M |
| 2022-01-28 | -70.06 | $27.24 | 669900 |
| 2022-01-27 | -83.86 | $26.30 | 483900 |
| 2022-01-26 | -66.72 | $26.83 | 891300 |
| 2022-01-25 | -56.86 | $27.42 | 625721 |
| 2022-01-24 | -54.75 | $27.48 | 1.2M |
| 2022-01-21 | -64.10 | $26.91 | 873324 |
| 2022-01-20 | -52.62 | $27.61 | 638307 |
| 2022-01-19 | -24.92 | $29.30 | 651215 |
| 2022-01-18 | -18.03 | $29.72 | 1.0M |
| 2022-01-14 | -5.15 | $30.25 | 645325 |
| 2022-01-13 | -7.55 | $30.11 | 1.2M |
| 2022-01-12 | -14.80 | $29.21 | 696700 |
| 2022-01-11 | -22.96 | $28.78 | 612100 |
| 2022-01-10 | -14.99 | $29.20 | 1.7M |
| 2022-01-07 | -0.24 | $28.85 | 1.5M |
| 2022-01-06 | -28.08 | $26.82 | 569200 |
| 2022-01-05 | -56.85 | $25.98 | 598631 |
| 2022-01-04 | -28.77 | $26.80 | 620900 |
| 2022-01-03 | -19.12 | $26.92 | 642200 |
| 2021-12-31 | -37.13 | $26.43 | 816224 |
| 2021-12-30 | -21.35 | $26.46 | 1.3M |
| 2021-12-29 | -46.90 | $25.25 | 2.2M |
| 2021-12-28 | -29.40 | $25.97 | 2.4M |
| 2021-12-27 | -39.80 | $25.45 | 4.3M |
| 2021-12-23 | -17.00 | $26.59 | 828100 |
| 2021-12-22 | -13.40 | $26.77 | 524200 |
| 2021-12-21 | -8.60 | $27.01 | 518000 |
| 2021-12-20 | -16.63 | $26.40 | 810900 |
| 2021-12-17 | -14.74 | $26.49 | 751889 |
| 2021-12-16 | -7.87 | $26.42 | 669929 |
| 2021-12-15 | -25.84 | $25.74 | 943900 |
| 2021-12-14 | -22.92 | $25.87 | 762805 |
| 2021-12-13 | -22.84 | $25.92 | 720823 |
| 2021-12-10 | -33.70 | $25.43 | 662700 |
| 2021-12-09 | -35.70 | $25.34 | 575300 |
| 2021-12-08 | -39.31 | $25.45 | 534046 |
| 2021-12-07 | -47.18 | $25.06 | 558541 |
| 2021-12-06 | -46.89 | $25.26 | 560900 |
| 2021-12-03 | -50.91 | $25.15 | 1.1M |
| 2021-12-02 | -55.25 | $24.91 | 1.3M |
| 2021-12-01 | -94.93 | $22.79 | 989800 |
| 2021-11-30 | -87.10 | $23.33 | 1.8M |
| 2021-11-29 | -95.20 | $23.39 | 661631 |
| 2021-11-26 | -94.28 | $23.74 | 1.5M |
| 2021-11-24 | -79.39 | $24.64 | 5.0M |
| 2021-11-23 | -79.05 | $24.66 | 511541 |
| 2021-11-22 | -83.11 | $24.42 | 726000 |
| 2021-11-19 | -84.97 | $24.31 | 1.1M |
| 2021-11-18 | -96.23 | $25.00 | 627724 |
| 2021-11-17 | -92.63 | $26.13 | 441946 |
| 2021-11-16 | -86.65 | $26.43 | 522100 |
| 2021-11-15 | -77.89 | $26.87 | 359700 |
| 2021-11-12 | -91.43 | $26.19 | 497333 |
| 2021-11-11 | -89.07 | $26.46 | 387503 |
| 2021-11-10 | -91.21 | $26.42 | 439500 |
| 2021-11-09 | -91.21 | $26.42 | 579847 |
| 2021-11-08 | -89.54 | $26.50 | 473404 |
| 2021-11-05 | -70.71 | $27.40 | 334637 |
| 2021-11-04 | -83.26 | $26.80 | 428948 |
| 2021-11-03 | -79.46 | $27.22 | 475600 |
| 2021-11-02 | -68.01 | $27.90 | 596400 |
| 2021-11-01 | -90.07 | $26.59 | 455649 |
| 2021-10-29 | -97.96 | $26.13 | 383800 |
| 2021-10-28 | -91.33 | $26.63 | 477311 |
| 2021-10-27 | -90.61 | $26.68 | 439400 |
| 2021-10-26 | -73.84 | $27.84 | 387900 |
| 2021-10-25 | -73.89 | $27.85 | 417943 |
| 2021-10-22 | -67.85 | $28.47 | 363100 |
| 2021-10-21 | -69.43 | $28.35 | 434118 |
| 2021-10-20 | -62.98 | $28.84 | 542502 |
| 2021-10-19 | -75.10 | $27.92 | 881800 |
| 2021-10-18 | -95.26 | $26.39 | 683716 |
| 2021-10-15 | -96.84 | $27.19 | 676544 |
| 2021-10-14 | -89.39 | $27.89 | 475819 |
| 2021-10-13 | -93.92 | $27.60 | 488400 |
| 2021-10-12 | -79.38 | $28.50 | 405005 |
| 2021-10-11 | -67.82 | $29.11 | 234440 |
| 2021-10-08 | -65.00 | $29.20 | 245334 |
| 2021-10-07 | -41.30 | $30.75 | 328300 |
| 2021-10-06 | -37.84 | $30.99 | 244900 |
| 2021-10-05 | -34.39 | $31.23 | 253506 |
| 2021-10-04 | -26.47 | $31.78 | 266800 |
| 2021-10-01 | -17.70 | $32.39 | 445927 |
| 2021-09-30 | -27.91 | $31.68 | 286800 |
| 2021-09-29 | -18.99 | $32.30 | 220700 |
| 2021-09-28 | -20.14 | $32.22 | 420112 |
| 2021-09-27 | -11.08 | $32.85 | 517500 |
| 2021-09-24 | -2.07 | $32.36 | 839600 |
| 2021-09-23 | -36.87 | $29.41 | 363119 |
| 2021-09-22 | -48.85 | $28.89 | 383100 |
| 2021-09-21 | -56.45 | $28.56 | 416317 |
| 2021-09-20 | -58.99 | $28.45 | 485700 |
| 2021-09-17 | -39.63 | $29.29 | 897602 |
| 2021-09-16 | -52.30 | $28.74 | 320600 |
| 2021-09-15 | -66.59 | $28.12 | 271021 |
| 2021-09-14 | -83.64 | $27.38 | 244828 |
| 2021-09-13 | -78.80 | $27.59 | 264700 |
| 2021-09-10 | -94.47 | $26.91 | 287000 |
| 2021-09-09 | -99.48 | $27.17 | 314300 |
| 2021-09-08 | -95.16 | $27.67 | 252300 |
| 2021-09-07 | -78.26 | $28.31 | 297200 |
| 2021-09-03 | -68.41 | $28.65 | 299300 |
| 2021-09-02 | -50.27 | $29.41 | 246331 |
| 2021-09-01 | -45.16 | $29.60 | 254514 |
| 2021-08-31 | -34.14 | $30.01 | 501800 |
| 2021-08-30 | -29.29 | $30.12 | 261800 |
| 2021-08-27 | -33.08 | $29.97 | 582900 |
| 2021-08-26 | -24.49 | $30.31 | 402902 |
| 2021-08-25 | -24.75 | $30.30 | 261900 |
| 2021-08-24 | -33.59 | $29.95 | 193908 |
| 2021-08-23 | -52.02 | $29.22 | 268508 |
| 2021-08-20 | -69.44 | $28.53 | 329900 |
| 2021-08-19 | -81.06 | $28.07 | 571843 |
| 2021-08-18 | -56.57 | $29.04 | 309500 |
| 2021-08-17 | -40.15 | $29.69 | 284300 |
| 2021-08-16 | -40.28 | $29.23 | 480600 |
| 2021-08-13 | -21.48 | $30.15 | 160029 |
| 2021-08-12 | -13.69 | $30.56 | 271229 |
| 2021-08-11 | -12.17 | $30.64 | 325612 |
| 2021-08-10 | -31.37 | $29.63 | 379500 |
| 2021-08-09 | -22.81 | $30.08 | 646700 |
| 2021-08-06 | -5.32 | $31.00 | 340640 |
| 2021-08-05 | -2.04 | $30.34 | 550504 |
| 2021-08-04 | -22.68 | $29.43 | 614300 |
| 2021-08-03 | -59.53 | $28.27 | 555500 |
| 2021-08-02 | -64.60 | $28.30 | 420300 |
| 2021-07-30 | -64.97 | $28.29 | 356546 |
| 2021-07-29 | -61.72 | $28.91 | 225033 |
| 2021-07-28 | -61.06 | $28.96 | 306303 |
| 2021-07-27 | -70.79 | $28.50 | 300103 |
| 2021-07-26 | -67.71 | $28.90 | 289000 |
| 2021-07-23 | -74.04 | $28.53 | 358700 |
| 2021-07-22 | -74.77 | $28.46 | 470500 |
| 2021-07-21 | -69.80 | $28.94 | 430200 |
| 2021-07-20 | -81.80 | $27.78 | 868700 |
| 2021-07-19 | -93.28 | $26.67 | 625200 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
7.37
2026-07-16
Close Price
$14.34
Vol: 317128
Average Directional Index - Detailed Analysis
Minimum
6.72
Average
16.34
Maximum
39.46
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 7.37 | $14.34 | 317128 |
| 2026-07-15 | 7.69 | $14.36 | 675100 |
| 2026-07-14 | 8.03 | $13.81 | 417000 |
| 2026-07-13 | 7.75 | $14.25 | 510309 |
| 2026-07-10 | 7.86 | $14.24 | 622800 |
| 2026-07-09 | 7.98 | $14.54 | 731100 |
| 2026-07-08 | 8.11 | $14.34 | 614309 |
| 2026-07-07 | 8.48 | $14.78 | 484442 |
| 2026-07-06 | 8.50 | $15.14 | 842500 |
| 2026-07-02 | 8.10 | $15.42 | 607505 |
| 2026-07-01 | 7.71 | $15.09 | 631000 |
| 2026-06-30 | 7.47 | $14.25 | 493700 |
| 2026-06-29 | 7.65 | $13.97 | 735863 |
| 2026-06-26 | 7.54 | $13.80 | 1.7M |
| 2026-06-25 | 7.12 | $12.94 | 629837 |
| 2026-06-24 | 6.72 | $14.03 | 491900 |
| 2026-06-23 | 6.73 | $13.97 | 339320 |
| 2026-06-22 | 6.99 | $13.61 | 348700 |
| 2026-06-18 | 7.04 | $13.67 | 811222 |
| 2026-06-17 | 7.13 | $13.66 | 469700 |
| 2026-06-16 | 7.14 | $13.76 | 531300 |
| 2026-06-15 | 6.97 | $13.43 | 857000 |
| 2026-06-12 | 6.91 | $14.05 | 277900 |
| 2026-06-11 | 7.06 | $14.45 | 368900 |
| 2026-06-10 | 7.11 | $14.20 | 515207 |
| 2026-06-09 | 7.44 | $14.08 | 443619 |
| 2026-06-08 | 7.79 | $13.92 | 364701 |
| 2026-06-05 | 7.86 | $13.85 | 348500 |
| 2026-06-04 | 7.97 | $13.87 | 386118 |
| 2026-06-03 | 8.08 | $13.53 | 483400 |
| 2026-06-02 | 7.96 | $13.99 | 301400 |
| 2026-06-01 | 8.35 | $14.14 | 355800 |
| 2026-05-29 | 8.76 | $13.83 | 470200 |
| 2026-05-28 | 9.11 | $14.30 | 288747 |
| 2026-05-27 | 9.56 | $14.13 | 399300 |
| 2026-05-26 | 10.04 | $13.72 | 443432 |
| 2026-05-22 | 10.18 | $13.86 | 449936 |
| 2026-05-21 | 10.56 | $13.62 | 434302 |
| 2026-05-20 | 10.66 | $13.49 | 388000 |
| 2026-05-19 | 10.87 | $13.55 | 649800 |
| 2026-05-18 | 11.18 | $14.27 | 366500 |
| 2026-05-15 | 11.53 | $14.01 | 377800 |
| 2026-05-14 | 12.09 | $14.13 | 423414 |
| 2026-05-13 | 12.58 | $14.04 | 359400 |
| 2026-05-12 | 13.04 | $13.94 | 483837 |
| 2026-05-11 | 13.66 | $14.27 | 494000 |
| 2026-05-08 | 14.17 | $14.28 | 324900 |
| 2026-05-07 | 14.74 | $14.18 | 521900 |
| 2026-05-06 | 15.39 | $14.83 | 339000 |
| 2026-05-05 | 15.65 | $14.78 | 413616 |
| 2026-05-04 | 16.12 | $14.75 | 675800 |
| 2026-05-01 | 16.61 | $15.17 | 672600 |
| 2026-04-30 | 16.95 | $15.55 | 496986 |
| 2026-04-29 | 16.85 | $15.25 | 290200 |
| 2026-04-28 | 16.97 | $15.71 | 231700 |
| 2026-04-27 | 16.95 | $15.74 | 589132 |
| 2026-04-24 | 16.72 | $15.74 | 392924 |
| 2026-04-23 | 16.81 | $15.76 | 375600 |
| 2026-04-22 | 16.65 | $16.59 | 577339 |
| 2026-04-21 | 15.86 | $16.46 | 487500 |
| 2026-04-20 | 14.89 | $16.88 | 539539 |
| 2026-04-17 | 13.79 | $16.79 | 698300 |
| 2026-04-16 | 12.44 | $16.44 | 628531 |
| 2026-04-15 | 11.23 | $16.24 | 621287 |
| 2026-04-14 | 10.19 | $15.56 | 452048 |
| 2026-04-13 | 9.51 | $14.51 | 289400 |
| 2026-04-10 | 9.53 | $14.37 | 434913 |
| 2026-04-09 | 9.67 | $13.82 | 359821 |
| 2026-04-08 | 9.99 | $13.69 | 358626 |
| 2026-04-07 | 10.37 | $13.52 | 359300 |
| 2026-04-06 | 10.59 | $13.28 | 299200 |
| 2026-04-02 | 10.43 | $13.01 | 410600 |
| 2026-04-01 | 10.26 | $13.06 | 582500 |
| 2026-03-31 | 9.85 | $12.94 | 617900 |
| 2026-03-30 | 9.42 | $13.18 | 407502 |
| 2026-03-27 | 9.26 | $13.14 | 445613 |
| 2026-03-26 | 9.09 | $13.16 | 302502 |
| 2026-03-25 | 9.13 | $13.24 | 311300 |
| 2026-03-24 | 9.18 | $13.26 | 362031 |
| 2026-03-23 | 9.36 | $13.39 | 432128 |
| 2026-03-20 | 9.61 | $13.24 | 1.5M |
| 2026-03-19 | 9.87 | $13.25 | 434303 |
| 2026-03-18 | 9.72 | $13.21 | 505014 |
| 2026-03-17 | 9.71 | $14.07 | 249100 |
| 2026-03-16 | 10.08 | $14.06 | 293329 |
| 2026-03-13 | 10.57 | $14.09 | 457079 |
| 2026-03-12 | 11.00 | $13.85 | 687800 |
| 2026-03-11 | 11.36 | $13.98 | 627851 |
| 2026-03-10 | 11.90 | $14.30 | 474000 |
| 2026-03-09 | 12.33 | $14.84 | 832900 |
| 2026-03-06 | 12.77 | $15.60 | 492024 |
| 2026-03-05 | 12.47 | $15.51 | 427910 |
| 2026-03-04 | 12.37 | $15.31 | 490743 |
| 2026-03-03 | 12.37 | $15.29 | 507600 |
| 2026-03-02 | 12.25 | $15.82 | 695800 |
| 2026-02-27 | 11.89 | $16.34 | 762578 |
| 2026-02-26 | 11.32 | $16.29 | 1.4M |
| 2026-02-25 | 10.72 | $13.86 | 570913 |
| 2026-02-24 | 9.91 | $14.06 | 236206 |
| 2026-02-23 | 9.60 | $14.12 | 275700 |
| 2026-02-20 | 9.29 | $14.60 | 241500 |
| 2026-02-19 | 9.20 | $14.55 | 307530 |
| 2026-02-18 | 9.32 | $15.04 | 316743 |
| 2026-02-17 | 9.70 | $14.95 | 296300 |
| 2026-02-13 | 10.10 | $14.96 | 318300 |
| 2026-02-12 | 10.50 | $14.61 | 409030 |
| 2026-02-11 | 10.91 | $15.08 | 355540 |
| 2026-02-10 | 11.10 | $15.24 | 322700 |
| 2026-02-09 | 11.29 | $14.62 | 626300 |
| 2026-02-06 | 11.79 | $13.69 | 268039 |
| 2026-02-05 | 11.09 | $13.70 | 449904 |
| 2026-02-04 | 10.24 | $13.75 | 475000 |
| 2026-02-03 | 9.42 | $13.69 | 350257 |
| 2026-02-02 | 8.60 | $14.48 | 303005 |
| 2026-01-30 | 8.60 | $14.51 | 301000 |
| 2026-01-29 | 8.36 | $14.29 | 308715 |
| 2026-01-28 | 7.86 | $14.22 | 334500 |
| 2026-01-27 | 7.46 | $14.80 | 323840 |
| 2026-01-26 | 7.77 | $15.24 | 281604 |
| 2026-01-23 | 8.16 | $15.05 | 603900 |
| 2026-01-22 | 8.56 | $15.44 | 287600 |
| 2026-01-21 | 8.29 | $15.25 | 306300 |
| 2026-01-20 | 8.46 | $15.21 | 348846 |
| 2026-01-16 | 8.65 | $15.25 | 282944 |
| 2026-01-15 | 8.95 | $15.10 | 258734 |
| 2026-01-14 | 9.26 | $15.04 | 248227 |
| 2026-01-13 | 9.47 | $15.00 | 320528 |
| 2026-01-12 | 9.80 | $15.05 | 281900 |
| 2026-01-09 | 9.94 | $14.88 | 421200 |
| 2026-01-08 | 10.10 | $15.14 | 310042 |
| 2026-01-07 | 10.26 | $14.63 | 475033 |
| 2026-01-06 | 10.18 | $15.09 | 358800 |
| 2026-01-05 | 10.67 | $15.25 | 269900 |
| 2026-01-02 | 11.19 | $15.22 | 317400 |
| 2025-12-31 | 11.76 | $15.30 | 356000 |
| 2025-12-30 | 12.27 | $15.41 | 331700 |
| 2025-12-29 | 12.79 | $15.18 | 260545 |
| 2025-12-26 | 13.39 | $15.26 | 216200 |
| 2025-12-24 | 13.99 | $15.21 | 149700 |
| 2025-12-23 | 14.64 | $15.34 | 316200 |
| 2025-12-22 | 15.29 | $15.01 | 527528 |
| 2025-12-19 | 16.08 | $15.91 | 1.2M |
| 2025-12-18 | 16.32 | $16.07 | 322328 |
| 2025-12-17 | 16.45 | $15.78 | 324342 |
| 2025-12-16 | 16.59 | $16.31 | 438937 |
| 2025-12-15 | 16.51 | $16.15 | 399200 |
| 2025-12-12 | 16.37 | $16.45 | 396700 |
| 2025-12-11 | 15.95 | $17.00 | 652826 |
| 2025-12-10 | 15.51 | $16.53 | 620438 |
| 2025-12-09 | 15.42 | $15.12 | 326444 |
| 2025-12-08 | 16.13 | $14.66 | 300700 |
| 2025-12-05 | 16.38 | $14.33 | 406000 |
| 2025-12-04 | 16.58 | $14.65 | 370305 |
| 2025-12-03 | 17.09 | $15.16 | 324941 |
| 2025-12-02 | 17.82 | $15.00 | 340921 |
| 2025-12-01 | 18.70 | $15.29 | 317125 |
| 2025-11-28 | 19.57 | $15.76 | 199000 |
| 2025-11-26 | 20.09 | $15.80 | 581100 |
| 2025-11-25 | 20.59 | $15.70 | 422131 |
| 2025-11-24 | 21.11 | $15.87 | 901500 |
| 2025-11-21 | 21.86 | $15.65 | 351500 |
| 2025-11-20 | 21.86 | $15.50 | 345600 |
| 2025-11-19 | 21.85 | $15.77 | 493400 |
| 2025-11-18 | 21.47 | $16.61 | 397400 |
| 2025-11-17 | 20.11 | $16.87 | 957812 |
| 2025-11-14 | 18.68 | $16.08 | 394344 |
| 2025-11-13 | 17.95 | $16.34 | 353900 |
| 2025-11-12 | 16.56 | $16.66 | 431000 |
| 2025-11-11 | 15.10 | $16.50 | 449518 |
| 2025-11-10 | 13.59 | $16.45 | 566100 |
| 2025-11-07 | 11.83 | $16.41 | 1.4M |
| 2025-11-06 | 9.97 | $16.07 | 1.6M |
| 2025-11-05 | 8.36 | $13.63 | 586500 |
| 2025-11-04 | 8.58 | $13.36 | 679841 |
| 2025-11-03 | 8.80 | $13.66 | 319800 |
| 2025-10-31 | 9.23 | $13.66 | 373132 |
| 2025-10-30 | 9.66 | $13.51 | 363400 |
| 2025-10-29 | 9.93 | $13.17 | 917700 |
| 2025-10-28 | 10.03 | $13.18 | 327500 |
| 2025-10-27 | 10.37 | $13.34 | 274900 |
| 2025-10-24 | 10.83 | $13.47 | 224831 |
| 2025-10-23 | 11.25 | $13.44 | 502346 |
| 2025-10-22 | 11.76 | $13.27 | 276357 |
| 2025-10-21 | 12.17 | $13.23 | 375400 |
| 2025-10-20 | 12.48 | $12.82 | 257237 |
| 2025-10-17 | 12.47 | $12.73 | 343400 |
| 2025-10-16 | 12.31 | $12.75 | 466797 |
| 2025-10-15 | 12.14 | $13.00 | 388935 |
| 2025-10-14 | 12.29 | $13.12 | 335123 |
| 2025-10-13 | 12.36 | $13.20 | 301537 |
| 2025-10-10 | 12.64 | $13.22 | 469149 |
| 2025-10-09 | 12.93 | $13.65 | 351221 |
| 2025-10-08 | 13.38 | $13.84 | 351229 |
| 2025-10-07 | 13.62 | $14.12 | 320932 |
| 2025-10-06 | 14.03 | $14.10 | 559500 |
| 2025-10-03 | 14.25 | $14.51 | 349745 |
| 2025-10-02 | 13.85 | $14.61 | 301903 |
| 2025-10-01 | 13.32 | $14.71 | 409200 |
| 2025-09-30 | 12.76 | $15.10 | 521629 |
| 2025-09-29 | 11.62 | $14.91 | 334100 |
| 2025-09-26 | 10.73 | $14.79 | 384196 |
| 2025-09-25 | 9.92 | $14.61 | 315800 |
| 2025-09-24 | 9.12 | $14.55 | 729290 |
| 2025-09-23 | 8.27 | $14.72 | 776083 |
| 2025-09-22 | 7.38 | $14.23 | 412182 |
| 2025-09-19 | 7.46 | $14.13 | 1.3M |
| 2025-09-18 | 7.55 | $14.37 | 345652 |
| 2025-09-17 | 7.34 | $14.26 | 661020 |
| 2025-09-16 | 7.12 | $13.94 | 361213 |
| 2025-09-15 | 7.41 | $13.95 | 419900 |
| 2025-09-12 | 7.78 | $13.95 | 435449 |
| 2025-09-11 | 8.12 | $13.94 | 433700 |
| 2025-09-10 | 8.50 | $13.40 | 514702 |
| 2025-09-09 | 8.38 | $13.52 | 386401 |
| 2025-09-08 | 8.52 | $13.93 | 387539 |
| 2025-09-05 | 8.81 | $13.84 | 314927 |
| 2025-09-04 | 9.24 | $14.00 | 378500 |
| 2025-09-03 | 9.54 | $14.07 | 457400 |
| 2025-09-02 | 9.96 | $14.22 | 404825 |
| 2025-08-29 | 10.42 | $14.47 | 518611 |
| 2025-08-28 | 10.72 | $14.63 | 401025 |
| 2025-08-27 | 10.88 | $14.55 | 382600 |
| 2025-08-26 | 11.15 | $14.14 | 638100 |
| 2025-08-25 | 11.55 | $14.38 | 346886 |
| 2025-08-22 | 11.91 | $14.36 | 389200 |
| 2025-08-21 | 12.33 | $13.93 | 395031 |
| 2025-08-20 | 12.90 | $13.74 | 400900 |
| 2025-08-19 | 13.39 | $13.61 | 573408 |
| 2025-08-18 | 13.89 | $13.76 | 545600 |
| 2025-08-15 | 14.58 | $14.19 | 670900 |
| 2025-08-14 | 15.00 | $14.66 | 524905 |
| 2025-08-13 | 15.37 | $14.75 | 1.2M |
| 2025-08-12 | 15.46 | $14.97 | 2.4M |
| 2025-08-11 | 15.55 | $12.56 | 1.0M |
| 2025-08-08 | 15.06 | $11.93 | 876460 |
| 2025-08-07 | 13.86 | $12.36 | 1.7M |
| 2025-08-06 | 12.72 | $14.13 | 398900 |
| 2025-08-05 | 13.08 | $14.18 | 278627 |
| 2025-08-04 | 13.64 | $14.26 | 249500 |
| 2025-08-01 | 14.26 | $14.10 | 389700 |
| 2025-07-31 | 14.91 | $14.46 | 432700 |
| 2025-07-30 | 15.68 | $14.31 | 480234 |
| 2025-07-29 | 16.48 | $14.30 | 364900 |
| 2025-07-28 | 17.13 | $14.78 | 267700 |
| 2025-07-25 | 17.31 | $14.91 | 361421 |
| 2025-07-24 | 17.50 | $14.99 | 448434 |
| 2025-07-23 | 17.31 | $15.63 | 489600 |
| 2025-07-22 | 17.10 | $14.53 | 361300 |
| 2025-07-21 | 17.83 | $14.43 | 355445 |
| 2025-07-18 | 18.59 | $14.71 | 348423 |
| 2025-07-17 | 18.89 | $15.06 | 324400 |
| 2025-07-16 | 18.87 | $15.13 | 289494 |
| 2025-07-15 | 18.85 | $15.04 | 355139 |
| 2025-07-14 | 18.69 | $15.53 | 331603 |
| 2025-07-11 | 18.55 | $15.09 | 383000 |
| 2025-07-10 | 18.60 | $15.41 | 373726 |
| 2025-07-09 | 18.20 | $15.46 | 492749 |
| 2025-07-08 | 17.84 | $14.98 | 513204 |
| 2025-07-07 | 17.99 | $14.22 | 366131 |
| 2025-07-03 | 18.42 | $14.80 | 201900 |
| 2025-07-02 | 18.61 | $14.55 | 507834 |
| 2025-07-01 | 19.12 | $14.05 | 359800 |
| 2025-06-30 | 20.08 | $13.82 | 389200 |
| 2025-06-27 | 20.66 | $13.49 | 1.8M |
| 2025-06-26 | 21.28 | $13.72 | 568300 |
| 2025-06-25 | 21.92 | $13.50 | 296708 |
| 2025-06-24 | 22.07 | $13.69 | 376900 |
| 2025-06-23 | 22.35 | $13.55 | 365835 |
| 2025-06-20 | 22.62 | $13.52 | 1.6M |
| 2025-06-18 | 22.95 | $13.07 | 398735 |
| 2025-06-17 | 22.67 | $12.95 | 441600 |
| 2025-06-16 | 22.33 | $13.26 | 361700 |
| 2025-06-13 | 22.20 | $13.00 | 444700 |
| 2025-06-12 | 21.95 | $13.16 | 396036 |
| 2025-06-11 | 21.81 | $13.41 | 515000 |
| 2025-06-10 | 21.86 | $13.56 | 744042 |
| 2025-06-09 | 21.61 | $13.39 | 461509 |
| 2025-06-06 | 21.35 | $13.17 | 373600 |
| 2025-06-05 | 20.50 | $12.83 | 541200 |
| 2025-06-04 | 19.45 | $12.79 | 761138 |
| 2025-06-03 | 18.37 | $13.56 | 637831 |
| 2025-06-02 | 17.66 | $13.89 | 279100 |
| 2025-05-30 | 17.03 | $14.03 | 529400 |
| 2025-05-29 | 16.52 | $14.44 | 413723 |
| 2025-05-28 | 16.14 | $14.38 | 380222 |
| 2025-05-27 | 15.79 | $14.36 | 276500 |
| 2025-05-23 | 15.40 | $14.13 | 340333 |
| 2025-05-22 | 14.71 | $14.03 | 379010 |
| 2025-05-21 | 14.13 | $14.16 | 351800 |
| 2025-05-20 | 13.61 | $14.71 | 253100 |
| 2025-05-19 | 13.33 | $14.73 | 264600 |
| 2025-05-16 | 13.06 | $14.95 | 389600 |
| 2025-05-15 | 12.92 | $15.36 | 335621 |
| 2025-05-14 | 13.06 | $15.80 | 334200 |
| 2025-05-13 | 13.34 | $15.94 | 367000 |
| 2025-05-12 | 13.90 | $15.90 | 385141 |
| 2025-05-09 | 14.31 | $15.24 | 427400 |
| 2025-05-08 | 14.28 | $14.94 | 626200 |
| 2025-05-07 | 14.25 | $15.69 | 525344 |
| 2025-05-06 | 14.65 | $15.54 | 286511 |
| 2025-05-05 | 15.33 | $15.31 | 317800 |
| 2025-05-02 | 16.07 | $15.33 | 389260 |
| 2025-05-01 | 16.89 | $14.60 | 431230 |
| 2025-04-30 | 17.19 | $14.40 | 305200 |
| 2025-04-29 | 17.24 | $14.48 | 332220 |
| 2025-04-28 | 17.57 | $14.87 | 218400 |
| 2025-04-25 | 18.31 | $14.78 | 233826 |
| 2025-04-24 | 18.78 | $14.57 | 289500 |
| 2025-04-23 | 19.10 | $14.32 | 280015 |
| 2025-04-22 | 19.58 | $14.26 | 466685 |
| 2025-04-21 | 19.57 | $13.87 | 289327 |
| 2025-04-17 | 19.28 | $14.14 | 256201 |
| 2025-04-16 | 19.17 | $13.99 | 261241 |
| 2025-04-15 | 19.06 | $14.38 | 330400 |
| 2025-04-14 | 19.13 | $14.40 | 624224 |
| 2025-04-11 | 19.12 | $13.68 | 723100 |
| 2025-04-10 | 18.38 | $13.19 | 383233 |
| 2025-04-09 | 17.61 | $14.14 | 706748 |
| 2025-04-08 | 16.80 | $13.37 | 853500 |
| 2025-04-07 | 16.18 | $13.29 | 578947 |
| 2025-04-04 | 15.53 | $13.78 | 568900 |
| 2025-04-03 | 15.21 | $14.74 | 579822 |
| 2025-04-02 | 15.59 | $16.10 | 214290 |
| 2025-04-01 | 16.10 | $15.91 | 407808 |
| 2025-03-31 | 16.53 | $15.93 | 318700 |
| 2025-03-28 | 17.06 | $15.63 | 623620 |
| 2025-03-27 | 17.82 | $15.67 | 330900 |
| 2025-03-26 | 18.25 | $16.77 | 365968 |
| 2025-03-25 | 17.76 | $16.69 | 465000 |
| 2025-03-24 | 17.25 | $16.53 | 553126 |
| 2025-03-21 | 16.87 | $16.96 | 1.4M |
| 2025-03-20 | 16.16 | $16.76 | 409800 |
| 2025-03-19 | 15.56 | $16.41 | 308827 |
| 2025-03-18 | 15.29 | $15.99 | 426300 |
| 2025-03-17 | 15.31 | $15.55 | 316200 |
| 2025-03-14 | 15.68 | $14.85 | 349000 |
| 2025-03-13 | 16.33 | $14.39 | 482213 |
| 2025-03-12 | 17.02 | $14.32 | 515900 |
| 2025-03-11 | 17.36 | $14.33 | 437617 |
| 2025-03-10 | 17.52 | $13.80 | 703125 |
| 2025-03-07 | 17.58 | $14.40 | 404100 |
| 2025-03-06 | 18.20 | $14.62 | 500897 |
| 2025-03-05 | 18.44 | $14.33 | 401735 |
| 2025-03-04 | 18.47 | $13.56 | 520134 |
| 2025-03-03 | 17.68 | $13.91 | 512600 |
| 2025-02-28 | 16.85 | $14.52 | 318129 |
| 2025-02-27 | 16.14 | $13.87 | 511708 |
| 2025-02-26 | 15.01 | $14.45 | 210525 |
| 2025-02-25 | 15.20 | $14.63 | 244800 |
| 2025-02-24 | 15.63 | $15.13 | 269800 |
| 2025-02-21 | 16.08 | $14.50 | 183830 |
| 2025-02-20 | 16.14 | $14.81 | 191112 |
| 2025-02-19 | 16.48 | $14.91 | 129000 |
| 2025-02-18 | 16.83 | $14.91 | 156300 |
| 2025-02-14 | 17.20 | $15.01 | 125831 |
| 2025-02-13 | 17.39 | $14.60 | 153736 |
| 2025-02-12 | 17.24 | $14.38 | 170045 |
| 2025-02-11 | 16.73 | $14.77 | 120700 |
| 2025-02-10 | 16.61 | $14.71 | 111943 |
| 2025-02-07 | 16.56 | $14.64 | 194200 |
| 2025-02-06 | 16.51 | $14.80 | 232318 |
| 2025-02-05 | 16.42 | $14.41 | 361313 |
| 2025-02-04 | 16.32 | $14.92 | 217126 |
| 2025-02-03 | 16.49 | $14.54 | 135248 |
| 2025-01-31 | 16.33 | $14.65 | 191400 |
| 2025-01-30 | 16.34 | $14.72 | 141537 |
| 2025-01-29 | 16.38 | $14.64 | 181236 |
| 2025-01-28 | 16.05 | $14.50 | 203200 |
| 2025-01-27 | 15.76 | $14.85 | 208900 |
| 2025-01-24 | 15.73 | $15.02 | 130136 |
| 2025-01-23 | 15.58 | $14.98 | 185945 |
| 2025-01-22 | 15.30 | $14.55 | 293200 |
| 2025-01-21 | 14.56 | $14.50 | 204018 |
| 2025-01-17 | 13.97 | $14.75 | 203800 |
| 2025-01-16 | 13.51 | $14.85 | 239600 |
| 2025-01-15 | 13.19 | $15.64 | 180007 |
| 2025-01-14 | 13.38 | $15.57 | 201738 |
| 2025-01-13 | 13.41 | $15.55 | 172900 |
| 2025-01-10 | 13.45 | $15.65 | 336518 |
| 2025-01-08 | 13.63 | $16.55 | 267700 |
| 2025-01-07 | 14.26 | $16.79 | 229767 |
| 2025-01-06 | 14.71 | $16.80 | 180700 |
| 2025-01-03 | 14.91 | $17.14 | 274300 |
| 2025-01-02 | 15.23 | $16.99 | 221393 |
| 2024-12-31 | 15.73 | $16.14 | 236221 |
| 2024-12-30 | 16.06 | $15.63 | 181022 |
| 2024-12-27 | 16.02 | $15.82 | 188621 |
| 2024-12-26 | 16.17 | $16.07 | 159146 |
| 2024-12-24 | 16.15 | $15.91 | 100700 |
| 2024-12-23 | 15.91 | $15.87 | 205100 |
| 2024-12-20 | 15.70 | $16.08 | 650500 |
| 2024-12-19 | 15.61 | $16.13 | 254046 |
| 2024-12-18 | 15.68 | $16.18 | 268504 |
| 2024-12-17 | 15.75 | $17.07 | 235700 |
| 2024-12-16 | 16.48 | $17.32 | 144542 |
| 2024-12-13 | 17.01 | $17.22 | 286200 |
| 2024-12-12 | 17.80 | $17.36 | 225800 |
| 2024-12-11 | 18.24 | $17.83 | 276000 |
| 2024-12-10 | 18.27 | $18.30 | 212700 |
| 2024-12-09 | 18.36 | $17.64 | 274224 |
| 2024-12-06 | 18.28 | $18.08 | 178443 |
| 2024-12-05 | 18.46 | $17.64 | 169300 |
| 2024-12-04 | 18.98 | $17.60 | 336600 |
| 2024-12-03 | 19.53 | $17.67 | 209200 |
| 2024-12-02 | 19.64 | $17.87 | 180653 |
| 2024-11-29 | 19.69 | $18.32 | 130407 |
| 2024-11-27 | 19.16 | $18.05 | 229545 |
| 2024-11-26 | 18.61 | $18.11 | 211700 |
| 2024-11-25 | 18.24 | $18.05 | 452200 |
| 2024-11-22 | 17.85 | $17.29 | 244800 |
| 2024-11-21 | 17.96 | $17.17 | 245838 |
| 2024-11-20 | 18.32 | $16.50 | 290820 |
| 2024-11-19 | 19.10 | $16.36 | 242238 |
| 2024-11-18 | 19.96 | $15.93 | 293508 |
| 2024-11-15 | 20.97 | $16.18 | 248925 |
| 2024-11-14 | 21.80 | $16.37 | 321221 |
| 2024-11-13 | 22.78 | $16.02 | 382100 |
| 2024-11-12 | 23.86 | $15.58 | 375708 |
| 2024-11-11 | 24.98 | $16.36 | 429722 |
| 2024-11-08 | 25.89 | $15.91 | 631100 |
| 2024-11-07 | 26.85 | $16.93 | 827700 |
| 2024-11-06 | 27.23 | $17.41 | 520700 |
| 2024-11-05 | 27.06 | $16.74 | 199600 |
| 2024-11-04 | 27.41 | $16.94 | 318000 |
| 2024-11-01 | 27.39 | $17.29 | 227000 |
| 2024-10-31 | 27.17 | $17.27 | 283500 |
| 2024-10-30 | 26.65 | $17.35 | 276000 |
| 2024-10-29 | 26.11 | $17.06 | 184200 |
| 2024-10-28 | 26.10 | $16.83 | 221600 |
| 2024-10-25 | 26.28 | $16.40 | 242100 |
| 2024-10-24 | 26.48 | $16.31 | 207100 |
| 2024-10-23 | 27.07 | $16.25 | 381817 |
| 2024-10-22 | 27.69 | $16.69 | 192100 |
| 2024-10-21 | 27.43 | $16.78 | 301900 |
| 2024-10-18 | 27.05 | $17.19 | 561700 |
| 2024-10-17 | 26.47 | $17.58 | 229900 |
| 2024-10-16 | 25.28 | $17.53 | 370000 |
| 2024-10-15 | 24.03 | $17.41 | 235400 |
| 2024-10-14 | 22.93 | $17.36 | 452500 |
| 2024-10-11 | 21.77 | $17.68 | 441449 |
| 2024-10-10 | 20.55 | $16.66 | 291219 |
| 2024-10-09 | 19.75 | $16.60 | 271300 |
| 2024-10-08 | 18.97 | $16.26 | 339800 |
| 2024-10-07 | 18.28 | $16.51 | 386248 |
| 2024-10-04 | 16.99 | $16.65 | 442910 |
| 2024-10-03 | 15.74 | $16.01 | 334700 |
| 2024-10-02 | 14.79 | $15.86 | 456400 |
| 2024-10-01 | 13.93 | $15.20 | 325900 |
| 2024-09-30 | 13.34 | $15.30 | 365200 |
| 2024-09-27 | 12.69 | $15.26 | 383634 |
| 2024-09-26 | 12.04 | $14.88 | 390500 |
| 2024-09-25 | 11.52 | $14.77 | 321600 |
| 2024-09-24 | 11.08 | $14.77 | 381600 |
| 2024-09-23 | 10.66 | $14.38 | 388000 |
| 2024-09-20 | 10.22 | $14.67 | 1.4M |
| 2024-09-19 | 9.75 | $14.06 | 341407 |
| 2024-09-18 | 9.85 | $14.07 | 427230 |
| 2024-09-17 | 9.88 | $13.97 | 447800 |
| 2024-09-16 | 10.09 | $14.00 | 577317 |
| 2024-09-13 | 10.39 | $13.80 | 533122 |
| 2024-09-12 | 10.81 | $13.00 | 346900 |
| 2024-09-11 | 10.38 | $12.67 | 418700 |
| 2024-09-10 | 9.94 | $13.05 | 224714 |
| 2024-09-09 | 9.80 | $13.11 | 243200 |
| 2024-09-06 | 9.88 | $13.19 | 388800 |
| 2024-09-05 | 9.96 | $13.23 | 557745 |
| 2024-09-04 | 10.31 | $13.68 | 349006 |
| 2024-09-03 | 10.68 | $13.57 | 374700 |
| 2024-08-30 | 11.10 | $13.92 | 413143 |
| 2024-08-29 | 11.41 | $14.08 | 548600 |
| 2024-08-28 | 11.50 | $14.01 | 395028 |
| 2024-08-27 | 11.69 | $14.17 | 234700 |
| 2024-08-26 | 11.66 | $14.36 | 271319 |
| 2024-08-23 | 11.52 | $14.01 | 303000 |
| 2024-08-22 | 11.56 | $13.17 | 370200 |
| 2024-08-21 | 12.03 | $13.14 | 327400 |
| 2024-08-20 | 12.56 | $12.77 | 387224 |
| 2024-08-19 | 13.11 | $13.24 | 338596 |
| 2024-08-16 | 13.76 | $12.98 | 268034 |
| 2024-08-15 | 14.26 | $12.89 | 342800 |
| 2024-08-14 | 14.78 | $12.57 | 335000 |
| 2024-08-13 | 15.24 | $12.80 | 350624 |
| 2024-08-12 | 15.83 | $12.53 | 498132 |
| 2024-08-09 | 16.46 | $13.42 | 516400 |
| 2024-08-08 | 17.26 | $13.37 | 702222 |
| 2024-08-07 | 17.80 | $13.01 | 500400 |
| 2024-08-06 | 18.25 | $13.06 | 337800 |
| 2024-08-05 | 18.51 | $12.57 | 477200 |
| 2024-08-02 | 18.45 | $13.54 | 324506 |
| 2024-08-01 | 19.24 | $14.63 | 278800 |
| 2024-07-31 | 19.62 | $15.38 | 201140 |
| 2024-07-30 | 19.26 | $15.57 | 169510 |
| 2024-07-29 | 18.96 | $15.60 | 227129 |
| 2024-07-26 | 18.71 | $15.38 | 204507 |
| 2024-07-25 | 18.48 | $15.11 | 307300 |
| 2024-07-24 | 18.37 | $14.67 | 344417 |
| 2024-07-23 | 18.30 | $15.15 | 265800 |
| 2024-07-22 | 18.23 | $14.91 | 339400 |
| 2024-07-19 | 18.33 | $13.90 | 468200 |
| 2024-07-18 | 18.66 | $14.59 | 557128 |
| 2024-07-17 | 18.33 | $15.57 | 356710 |
| 2024-07-16 | 17.09 | $15.53 | 229400 |
| 2024-07-15 | 15.88 | $15.20 | 322000 |
| 2024-07-12 | 14.72 | $14.95 | 308122 |
| 2024-07-11 | 13.59 | $14.49 | 419092 |
| 2024-07-10 | 12.50 | $14.03 | 370300 |
| 2024-07-09 | 11.81 | $13.38 | 359314 |
| 2024-07-08 | 11.56 | $13.32 | 348300 |
| 2024-07-05 | 11.22 | $13.38 | 456344 |
| 2024-07-03 | 10.86 | $13.35 | 168036 |
| 2024-07-02 | 10.21 | $13.34 | 239805 |
| 2024-07-01 | 9.78 | $13.38 | 360700 |
| 2024-06-28 | 9.02 | $13.33 | 1.7M |
| 2024-06-27 | 8.46 | $12.30 | 251315 |
| 2024-06-26 | 8.73 | $12.15 | 425546 |
| 2024-06-25 | 9.06 | $11.84 | 221100 |
| 2024-06-24 | 9.34 | $11.76 | 379813 |
| 2024-06-21 | 9.64 | $11.88 | 1.0M |
| 2024-06-20 | 10.06 | $11.77 | 374700 |
| 2024-06-18 | 10.37 | $11.30 | 313821 |
| 2024-06-17 | 10.54 | $11.71 | 388000 |
| 2024-06-14 | 10.71 | $11.42 | 498449 |
| 2024-06-13 | 10.90 | $11.70 | 464525 |
| 2024-06-12 | 11.47 | $12.21 | 310000 |
| 2024-06-11 | 11.76 | $12.04 | 290008 |
| 2024-06-10 | 12.36 | $12.21 | 240700 |
| 2024-06-07 | 13.00 | $12.47 | 240000 |
| 2024-06-06 | 13.54 | $12.68 | 264208 |
| 2024-06-05 | 13.95 | $12.56 | 292768 |
| 2024-06-04 | 14.35 | $13.23 | 291900 |
| 2024-06-03 | 14.33 | $13.66 | 350800 |
| 2024-05-31 | 14.11 | $14.20 | 852600 |
| 2024-05-30 | 13.87 | $12.67 | 221228 |
| 2024-05-29 | 14.53 | $12.17 | 238807 |
| 2024-05-28 | 14.93 | $12.36 | 295019 |
| 2024-05-24 | 15.45 | $12.32 | 353851 |
| 2024-05-23 | 16.16 | $12.55 | 638373 |
| 2024-05-22 | 16.98 | $13.44 | 296800 |
| 2024-05-21 | 17.26 | $13.54 | 259742 |
| 2024-05-20 | 17.55 | $13.71 | 516200 |
| 2024-05-17 | 17.62 | $14.55 | 293600 |
| 2024-05-16 | 17.10 | $14.63 | 372730 |
| 2024-05-15 | 16.56 | $14.41 | 493329 |
| 2024-05-14 | 15.98 | $15.55 | 626309 |
| 2024-05-13 | 14.64 | $15.04 | 636642 |
| 2024-05-10 | 13.60 | $15.00 | 624135 |
| 2024-05-09 | 12.32 | $16.26 | 1.9M |
| 2024-05-08 | 10.97 | $13.28 | 287000 |
| 2024-05-07 | 11.34 | $13.33 | 247300 |
| 2024-05-06 | 11.36 | $13.54 | 188043 |
| 2024-05-03 | 11.47 | $13.21 | 148500 |
| 2024-05-02 | 11.70 | $13.30 | 295700 |
| 2024-05-01 | 11.98 | $12.79 | 247500 |
| 2024-04-30 | 12.53 | $12.30 | 226539 |
| 2024-04-29 | 12.62 | $12.53 | 314410 |
| 2024-04-26 | 12.86 | $12.12 | 217900 |
| 2024-04-25 | 12.72 | $12.19 | 260734 |
| 2024-04-24 | 12.69 | $12.74 | 268734 |
| 2024-04-23 | 12.90 | $12.42 | 201947 |
| 2024-04-22 | 12.95 | $12.34 | 286600 |
| 2024-04-19 | 13.15 | $12.35 | 345434 |
| 2024-04-18 | 13.21 | $12.10 | 235274 |
| 2024-04-17 | 13.04 | $11.78 | 276702 |
| 2024-04-16 | 12.89 | $12.02 | 348500 |
| 2024-04-15 | 12.58 | $11.80 | 321028 |
| 2024-04-12 | 12.28 | $11.91 | 231226 |
| 2024-04-11 | 12.05 | $12.32 | 308417 |
| 2024-04-10 | 11.91 | $11.99 | 361700 |
| 2024-04-09 | 11.67 | $12.56 | 538635 |
| 2024-04-08 | 11.68 | $12.47 | 245707 |
| 2024-04-05 | 11.77 | $12.52 | 351507 |
| 2024-04-04 | 12.00 | $13.18 | 587110 |
| 2024-04-03 | 12.63 | $13.09 | 386631 |
| 2024-04-02 | 13.06 | $12.52 | 592700 |
| 2024-04-01 | 13.05 | $12.71 | 313500 |
| 2024-03-28 | 13.42 | $13.47 | 439300 |
| 2024-03-27 | 14.10 | $13.19 | 463245 |
| 2024-03-26 | 14.54 | $12.49 | 473800 |
| 2024-03-25 | 14.58 | $12.37 | 409600 |
| 2024-03-22 | 14.39 | $11.54 | 417745 |
| 2024-03-21 | 13.91 | $12.04 | 376100 |
| 2024-03-20 | 13.74 | $12.14 | 711100 |
| 2024-03-19 | 13.49 | $11.63 | 539552 |
| 2024-03-18 | 12.93 | $11.57 | 922057 |
| 2024-03-15 | 12.35 | $12.76 | 950808 |
| 2024-03-14 | 12.47 | $13.12 | 403900 |
| 2024-03-13 | 12.82 | $13.31 | 485342 |
| 2024-03-12 | 13.18 | $13.06 | 441600 |
| 2024-03-11 | 13.60 | $13.43 | 521200 |
| 2024-03-08 | 14.04 | $12.53 | 619104 |
| 2024-03-07 | 14.36 | $13.31 | 353427 |
| 2024-03-06 | 15.00 | $13.45 | 551849 |
| 2024-03-05 | 15.58 | $13.51 | 442010 |
| 2024-03-04 | 16.35 | $13.76 | 511510 |
| 2024-03-01 | 16.99 | $14.52 | 435302 |
| 2024-02-29 | 17.19 | $14.85 | 866078 |
| 2024-02-28 | 17.17 | $14.79 | 664800 |
| 2024-02-27 | 17.44 | $14.40 | 359435 |
| 2024-02-26 | 18.33 | $14.02 | 362304 |
| 2024-02-23 | 19.26 | $14.59 | 472908 |
| 2024-02-22 | 20.25 | $14.78 | 553500 |
| 2024-02-21 | 20.75 | $15.41 | 347138 |
| 2024-02-20 | 21.04 | $15.91 | 231415 |
| 2024-02-16 | 21.13 | $16.03 | 529937 |
| 2024-02-15 | 21.19 | $15.84 | 431906 |
| 2024-02-14 | 21.44 | $15.28 | 490205 |
| 2024-02-13 | 21.82 | $14.65 | 396509 |
| 2024-02-12 | 22.31 | $15.95 | 874026 |
| 2024-02-09 | 22.82 | $14.54 | 464200 |
| 2024-02-08 | 23.69 | $14.03 | 589221 |
| 2024-02-07 | 24.37 | $13.11 | 1.2M |
| 2024-02-06 | 25.08 | $14.86 | 206144 |
| 2024-02-05 | 25.52 | $14.89 | 309400 |
| 2024-02-02 | 25.87 | $15.67 | 253500 |
| 2024-02-01 | 25.88 | $15.86 | 259200 |
| 2024-01-31 | 25.54 | $15.70 | 313200 |
| 2024-01-30 | 25.15 | $16.25 | 279429 |
| 2024-01-29 | 24.41 | $16.45 | 332677 |
| 2024-01-26 | 23.40 | $16.87 | 397542 |
| 2024-01-25 | 22.07 | $17.53 | 553800 |
| 2024-01-24 | 20.67 | $15.81 | 287940 |
| 2024-01-23 | 19.51 | $16.08 | 346924 |
| 2024-01-22 | 18.04 | $16.15 | 410200 |
| 2024-01-19 | 16.61 | $15.39 | 569500 |
| 2024-01-18 | 15.45 | $14.94 | 692500 |
| 2024-01-17 | 14.23 | $16.05 | 1.5M |
| 2024-01-16 | 13.11 | $13.62 | 415041 |
| 2024-01-12 | 13.04 | $14.30 | 333400 |
| 2024-01-11 | 12.27 | $14.21 | 644600 |
| 2024-01-10 | 11.46 | $13.87 | 278300 |
| 2024-01-09 | 11.08 | $13.48 | 334900 |
| 2024-01-08 | 10.95 | $13.93 | 221102 |
| 2024-01-05 | 10.46 | $13.77 | 365123 |
| 2024-01-04 | 9.86 | $13.62 | 377336 |
| 2024-01-03 | 9.56 | $13.11 | 541218 |
| 2024-01-02 | 9.42 | $13.50 | 366600 |
| 2023-12-29 | 9.27 | $13.03 | 310430 |
| 2023-12-28 | 9.63 | $13.34 | 331900 |
| 2023-12-27 | 10.00 | $12.98 | 285044 |
| 2023-12-26 | 10.33 | $13.00 | 236700 |
| 2023-12-22 | 10.67 | $13.05 | 300838 |
| 2023-12-21 | 11.11 | $13.15 | 268800 |
| 2023-12-20 | 11.36 | $12.69 | 331254 |
| 2023-12-19 | 11.71 | $13.42 | 458800 |
| 2023-12-18 | 12.22 | $13.28 | 1.4M |
| 2023-12-15 | 12.76 | $13.01 | 649100 |
| 2023-12-14 | 13.15 | $13.51 | 714800 |
| 2023-12-13 | 13.42 | $12.93 | 639600 |
| 2023-12-12 | 13.72 | $12.30 | 361500 |
| 2023-12-11 | 14.24 | $13.02 | 299214 |
| 2023-12-08 | 14.72 | $13.35 | 308700 |
| 2023-12-07 | 15.22 | $12.81 | 276800 |
| 2023-12-06 | 15.93 | $12.82 | 488025 |
| 2023-12-05 | 16.68 | $13.08 | 310004 |
| 2023-12-04 | 17.41 | $13.49 | 250015 |
| 2023-12-01 | 17.82 | $13.58 | 387900 |
| 2023-11-30 | 18.37 | $12.61 | 587344 |
| 2023-11-29 | 19.23 | $13.24 | 293400 |
| 2023-11-28 | 19.70 | $13.17 | 727540 |
| 2023-11-27 | 20.33 | $13.49 | 365300 |
| 2023-11-24 | 20.41 | $13.88 | 137219 |
| 2023-11-22 | 20.25 | $13.89 | 327300 |
| 2023-11-21 | 20.07 | $13.94 | 554932 |
| 2023-11-20 | 19.78 | $14.44 | 289600 |
| 2023-11-17 | 19.23 | $14.44 | 610303 |
| 2023-11-16 | 18.69 | $13.27 | 260320 |
| 2023-11-15 | 18.46 | $13.97 | 333100 |
| 2023-11-14 | 18.06 | $13.41 | 365900 |
| 2023-11-13 | 17.64 | $13.01 | 399434 |
| 2023-11-10 | 17.57 | $13.59 | 362400 |
| 2023-11-09 | 17.11 | $13.41 | 296600 |
| 2023-11-08 | 16.56 | $13.51 | 532827 |
| 2023-11-07 | 16.05 | $13.76 | 624825 |
| 2023-11-06 | 15.14 | $14.43 | 597500 |
| 2023-11-03 | 14.06 | $14.87 | 1.3M |
| 2023-11-02 | 12.44 | $14.25 | 2.0M |
| 2023-11-01 | 11.11 | $10.61 | 704740 |
| 2023-10-31 | 11.32 | $10.87 | 412700 |
| 2023-10-30 | 11.84 | $10.67 | 464000 |
| 2023-10-27 | 12.23 | $10.05 | 297444 |
| 2023-10-26 | 12.14 | $10.02 | 393300 |
| 2023-10-25 | 11.95 | $10.05 | 349600 |
| 2023-10-24 | 11.94 | $10.34 | 323800 |
| 2023-10-23 | 12.01 | $10.08 | 341300 |
| 2023-10-20 | 12.12 | $10.32 | 372000 |
| 2023-10-19 | 12.41 | $10.48 | 306016 |
| 2023-10-18 | 12.86 | $10.60 | 295300 |
| 2023-10-17 | 13.41 | $10.79 | 355706 |
| 2023-10-16 | 14.06 | $10.69 | 701145 |
| 2023-10-13 | 14.59 | $9.73 | 553631 |
| 2023-10-12 | 14.68 | $10.15 | 1.1M |
| 2023-10-11 | 14.85 | $10.15 | 361012 |
| 2023-10-10 | 15.18 | $10.65 | 1.0M |
| 2023-10-09 | 15.61 | $10.00 | 466800 |
| 2023-10-06 | 15.44 | $9.86 | 638006 |
| 2023-10-05 | 15.38 | $9.84 | 987900 |
| 2023-10-04 | 15.49 | $10.12 | 587900 |
| 2023-10-03 | 15.24 | $9.94 | 770000 |
| 2023-10-02 | 15.20 | $10.63 | 540600 |
| 2023-09-29 | 15.60 | $11.22 | 671840 |
| 2023-09-28 | 16.28 | $11.26 | 519000 |
| 2023-09-27 | 16.72 | $10.72 | 562484 |
| 2023-09-26 | 17.10 | $10.58 | 476231 |
| 2023-09-25 | 17.51 | $11.00 | 1.0M |
| 2023-09-22 | 18.23 | $11.57 | 584400 |
| 2023-09-21 | 19.15 | $11.84 | 665806 |
| 2023-09-20 | 20.03 | $11.30 | 447055 |
| 2023-09-19 | 20.80 | $11.56 | 514900 |
| 2023-09-18 | 21.79 | $12.03 | 505239 |
| 2023-09-15 | 22.80 | $12.28 | 1.6M |
| 2023-09-14 | 23.58 | $13.62 | 1.4M |
| 2023-09-13 | 24.49 | $11.92 | 1.1M |
| 2023-09-12 | 24.78 | $11.81 | 944846 |
| 2023-09-11 | 25.04 | $11.06 | 1.2M |
| 2023-09-08 | 24.61 | $10.25 | 478671 |
| 2023-09-07 | 23.18 | $10.22 | 799544 |
| 2023-09-06 | 21.61 | $10.25 | 789300 |
| 2023-09-05 | 20.08 | $10.61 | 914600 |
| 2023-09-01 | 18.67 | $11.30 | 1.7M |
| 2023-08-31 | 17.18 | $12.62 | 515700 |
| 2023-08-30 | 16.86 | $12.99 | 392900 |
| 2023-08-29 | 16.58 | $12.93 | 501134 |
| 2023-08-28 | 16.13 | $12.73 | 366200 |
| 2023-08-25 | 15.44 | $12.36 | 634218 |
| 2023-08-24 | 14.72 | $13.00 | 518346 |
| 2023-08-23 | 13.80 | $12.65 | 1.2M |
| 2023-08-22 | 12.95 | $13.40 | 460823 |
| 2023-08-21 | 12.58 | $13.32 | 403600 |
| 2023-08-18 | 12.20 | $13.61 | 417900 |
| 2023-08-17 | 12.08 | $13.68 | 509345 |
| 2023-08-16 | 12.01 | $13.70 | 523200 |
| 2023-08-15 | 12.10 | $14.41 | 581512 |
| 2023-08-14 | 12.36 | $14.39 | 496300 |
| 2023-08-11 | 12.53 | $14.15 | 457019 |
| 2023-08-10 | 12.72 | $14.07 | 567429 |
| 2023-08-09 | 12.72 | $13.72 | 518403 |
| 2023-08-08 | 12.63 | $13.83 | 688400 |
| 2023-08-07 | 12.46 | $13.47 | 489200 |
| 2023-08-04 | 12.54 | $14.20 | 859131 |
| 2023-08-03 | 12.63 | $12.98 | 1.1M |
| 2023-08-02 | 11.67 | $13.49 | 726202 |
| 2023-08-01 | 11.48 | $13.65 | 508942 |
| 2023-07-31 | 11.50 | $13.91 | 421514 |
| 2023-07-28 | 11.67 | $13.51 | 382700 |
| 2023-07-27 | 11.75 | $13.30 | 421556 |
| 2023-07-26 | 11.84 | $14.00 | 528790 |
| 2023-07-25 | 12.44 | $13.83 | 772616 |
| 2023-07-24 | 13.02 | $13.91 | 384300 |
| 2023-07-21 | 13.64 | $13.77 | 483315 |
| 2023-07-20 | 14.29 | $13.91 | 681100 |
| 2023-07-19 | 14.97 | $14.43 | 452468 |
| 2023-07-18 | 15.19 | $14.65 | 534900 |
| 2023-07-17 | 15.88 | $13.95 | 481306 |
| 2023-07-14 | 16.25 | $13.79 | 384000 |
| 2023-07-13 | 16.63 | $14.05 | 426216 |
| 2023-07-12 | 17.15 | $13.55 | 414345 |
| 2023-07-11 | 17.51 | $13.62 | 394050 |
| 2023-07-10 | 17.77 | $13.78 | 363520 |
| 2023-07-07 | 18.15 | $13.81 | 409302 |
| 2023-07-06 | 18.53 | $13.43 | 588942 |
| 2023-07-05 | 18.40 | $13.49 | 673906 |
| 2023-07-03 | 18.45 | $13.81 | 352625 |
| 2023-06-30 | 18.80 | $13.82 | 647200 |
| 2023-06-29 | 19.27 | $14.05 | 403443 |
| 2023-06-28 | 19.87 | $13.97 | 701500 |
| 2023-06-27 | 20.21 | $13.97 | 615746 |
| 2023-06-26 | 20.58 | $13.27 | 859557 |
| 2023-06-23 | 20.40 | $12.45 | 2.1M |
| 2023-06-22 | 19.73 | $12.57 | 1.1M |
| 2023-06-21 | 19.00 | $12.85 | 1.1M |
| 2023-06-20 | 18.42 | $13.11 | 1.4M |
| 2023-06-16 | 17.93 | $13.95 | 1.4M |
| 2023-06-15 | 17.81 | $14.10 | 1.1M |
| 2023-06-14 | 17.76 | $14.46 | 928106 |
| 2023-06-13 | 17.96 | $15.13 | 837804 |
| 2023-06-12 | 18.53 | $15.25 | 729000 |
| 2023-06-09 | 19.03 | $15.35 | 922110 |
| 2023-06-08 | 19.57 | $16.14 | 1.6M |
| 2023-06-07 | 20.01 | $15.56 | 913400 |
| 2023-06-06 | 20.04 | $14.82 | 728247 |
| 2023-06-05 | 19.65 | $14.09 | 922841 |
| 2023-06-02 | 19.25 | $14.84 | 818400 |
| 2023-06-01 | 19.22 | $15.10 | 569913 |
| 2023-05-31 | 19.33 | $15.38 | 1.1M |
| 2023-05-30 | 19.08 | $15.72 | 471000 |
| 2023-05-26 | 19.03 | $15.80 | 715505 |
| 2023-05-25 | 18.72 | $15.17 | 570435 |
| 2023-05-24 | 18.49 | $15.93 | 553900 |
| 2023-05-23 | 18.54 | $16.52 | 467700 |
| 2023-05-22 | 18.92 | $16.44 | 517520 |
| 2023-05-19 | 19.34 | $16.71 | 955409 |
| 2023-05-18 | 19.83 | $17.40 | 687700 |
| 2023-05-17 | 20.58 | $17.24 | 839200 |
| 2023-05-16 | 21.37 | $16.07 | 687144 |
| 2023-05-15 | 21.62 | $16.44 | 674812 |
| 2023-05-12 | 21.90 | $15.84 | 622500 |
| 2023-05-11 | 21.66 | $15.41 | 889209 |
| 2023-05-10 | 21.35 | $15.83 | 771416 |
| 2023-05-09 | 21.09 | $15.98 | 865500 |
| 2023-05-08 | 21.05 | $16.31 | 772026 |
| 2023-05-05 | 21.07 | $16.75 | 1.1M |
| 2023-05-04 | 21.03 | $15.65 | 987903 |
| 2023-05-03 | 20.84 | $16.97 | 1.3M |
| 2023-05-02 | 21.30 | $18.65 | 1.0M |
| 2023-05-01 | 22.32 | $20.12 | 845934 |
| 2023-04-28 | 22.39 | $19.89 | 948600 |
| 2023-04-27 | 22.61 | $19.36 | 1.2M |
| 2023-04-26 | 23.28 | $18.42 | 974116 |
| 2023-04-25 | 24.25 | $18.74 | 1.0M |
| 2023-04-24 | 25.09 | $19.43 | 1.0M |
| 2023-04-21 | 25.52 | $19.42 | 1.3M |
| 2023-04-20 | 25.89 | $19.96 | 872800 |
| 2023-04-19 | 25.85 | $20.86 | 1.1M |
| 2023-04-18 | 25.81 | $20.51 | 1.0M |
| 2023-04-17 | 25.23 | $20.55 | 870115 |
| 2023-04-14 | 24.67 | $20.51 | 952400 |
| 2023-04-13 | 24.19 | $20.43 | 867300 |
| 2023-04-12 | 23.71 | $19.36 | 1.1M |
| 2023-04-11 | 23.53 | $19.19 | 1.6M |
| 2023-04-10 | 23.39 | $18.42 | 922540 |
| 2023-04-06 | 23.84 | $17.49 | 753637 |
| 2023-04-05 | 24.69 | $16.99 | 795900 |
| 2023-04-04 | 25.94 | $16.62 | 861800 |
| 2023-04-03 | 27.07 | $16.38 | 1.3M |
| 2023-03-31 | 28.27 | $17.16 | 903125 |
| 2023-03-30 | 29.57 | $16.38 | 760536 |
| 2023-03-29 | 30.93 | $15.83 | 713767 |
| 2023-03-28 | 31.96 | $15.48 | 692312 |
| 2023-03-27 | 32.79 | $15.33 | 885600 |
| 2023-03-24 | 33.59 | $14.63 | 755831 |
| 2023-03-23 | 33.64 | $14.28 | 996800 |
| 2023-03-22 | 33.62 | $13.62 | 805600 |
| 2023-03-21 | 33.27 | $14.17 | 872033 |
| 2023-03-20 | 32.90 | $13.26 | 1.1M |
| 2023-03-17 | 31.79 | $12.65 | 1.8M |
| 2023-03-16 | 30.63 | $14.19 | 889600 |
| 2023-03-15 | 29.65 | $13.81 | 1.7M |
| 2023-03-14 | 28.63 | $14.59 | 1.0M |
| 2023-03-13 | 28.09 | $14.35 | 973159 |
| 2023-03-10 | 27.16 | $14.64 | 744700 |
| 2023-03-09 | 26.33 | $15.16 | 895836 |
| 2023-03-08 | 25.71 | $15.43 | 681039 |
| 2023-03-07 | 25.12 | $15.54 | 725500 |
| 2023-03-06 | 24.55 | $15.59 | 891200 |
| 2023-03-03 | 23.98 | $15.68 | 768537 |
| 2023-03-02 | 23.23 | $15.31 | 666100 |
| 2023-03-01 | 22.33 | $15.97 | 743146 |
| 2023-02-28 | 21.55 | $16.27 | 1.1M |
| 2023-02-27 | 20.94 | $16.70 | 527115 |
| 2023-02-24 | 20.43 | $17.02 | 552100 |
| 2023-02-23 | 20.06 | $17.93 | 641800 |
| 2023-02-22 | 20.00 | $17.84 | 1.0M |
| 2023-02-21 | 19.94 | $18.97 | 664206 |
| 2023-02-17 | 20.82 | $19.40 | 593900 |
| 2023-02-16 | 21.61 | $19.46 | 590347 |
| 2023-02-15 | 22.16 | $20.13 | 1.2M |
| 2023-02-14 | 22.74 | $18.95 | 460237 |
| 2023-02-13 | 23.89 | $19.24 | 349704 |
| 2023-02-10 | 24.90 | $19.43 | 250533 |
| 2023-02-09 | 25.87 | $19.65 | 386600 |
| 2023-02-08 | 26.66 | $20.16 | 314300 |
| 2023-02-07 | 27.04 | $20.41 | 429046 |
| 2023-02-06 | 27.44 | $20.89 | 371706 |
| 2023-02-03 | 27.01 | $21.38 | 434605 |
| 2023-02-02 | 26.01 | $21.84 | 511620 |
| 2023-02-01 | 24.57 | $21.39 | 386000 |
| 2023-01-31 | 23.39 | $20.63 | 334600 |
| 2023-01-30 | 22.50 | $20.25 | 367600 |
| 2023-01-27 | 21.72 | $20.47 | 323845 |
| 2023-01-26 | 20.81 | $20.39 | 351341 |
| 2023-01-25 | 19.96 | $19.41 | 288730 |
| 2023-01-24 | 19.49 | $19.21 | 338734 |
| 2023-01-23 | 19.13 | $19.25 | 359537 |
| 2023-01-20 | 18.78 | $18.74 | 354818 |
| 2023-01-19 | 18.61 | $18.41 | 545100 |
| 2023-01-18 | 18.84 | $18.06 | 438713 |
| 2023-01-17 | 19.08 | $18.26 | 421109 |
| 2023-01-13 | 19.56 | $18.10 | 277300 |
| 2023-01-12 | 20.18 | $18.10 | 342223 |
| 2023-01-11 | 20.84 | $18.02 | 511200 |
| 2023-01-10 | 21.54 | $18.01 | 596034 |
| 2023-01-09 | 22.45 | $17.50 | 663402 |
| 2023-01-06 | 23.47 | $17.19 | 566025 |
| 2023-01-05 | 24.42 | $16.45 | 472309 |
| 2023-01-04 | 24.73 | $16.39 | 685400 |
| 2023-01-03 | 25.05 | $15.32 | 708200 |
| 2022-12-30 | 24.89 | $15.51 | 553100 |
| 2022-12-29 | 24.42 | $15.14 | 831400 |
| 2022-12-28 | 23.52 | $14.53 | 521503 |
| 2022-12-27 | 22.58 | $15.19 | 324147 |
| 2022-12-23 | 21.80 | $15.32 | 393003 |
| 2022-12-22 | 21.02 | $15.16 | 434490 |
| 2022-12-21 | 20.02 | $15.12 | 548743 |
| 2022-12-20 | 19.18 | $15.17 | 746048 |
| 2022-12-19 | 18.09 | $14.72 | 855668 |
| 2022-12-16 | 16.96 | $15.88 | 948900 |
| 2022-12-15 | 16.26 | $15.93 | 715415 |
| 2022-12-14 | 15.53 | $16.12 | 672745 |
| 2022-12-13 | 14.90 | $16.48 | 1.1M |
| 2022-12-12 | 14.32 | $17.48 | 418644 |
| 2022-12-09 | 14.16 | $17.25 | 572900 |
| 2022-12-08 | 13.83 | $16.50 | 1.1M |
| 2022-12-07 | 13.03 | $17.11 | 446805 |
| 2022-12-06 | 12.61 | $17.35 | 354010 |
| 2022-12-05 | 12.49 | $17.42 | 569900 |
| 2022-12-02 | 12.38 | $18.24 | 416200 |
| 2022-12-01 | 12.77 | $18.39 | 520500 |
| 2022-11-30 | 13.17 | $18.56 | 920443 |
| 2022-11-29 | 13.55 | $18.46 | 511449 |
| 2022-11-28 | 14.19 | $18.02 | 479617 |
| 2022-11-25 | 14.85 | $18.67 | 148522 |
| 2022-11-23 | 15.25 | $18.80 | 279700 |
| 2022-11-22 | 15.66 | $18.67 | 293700 |
| 2022-11-21 | 16.20 | $18.42 | 297500 |
| 2022-11-18 | 16.77 | $18.75 | 474600 |
| 2022-11-17 | 17.19 | $18.98 | 482800 |
| 2022-11-16 | 17.85 | $19.22 | 760929 |
| 2022-11-15 | 18.36 | $20.21 | 846000 |
| 2022-11-14 | 18.55 | $19.76 | 1.0M |
| 2022-11-11 | 18.75 | $19.33 | 479235 |
| 2022-11-10 | 19.47 | $18.53 | 657900 |
| 2022-11-09 | 20.36 | $17.48 | 501929 |
| 2022-11-08 | 20.71 | $17.96 | 920910 |
| 2022-11-07 | 21.23 | $17.62 | 763400 |
| 2022-11-04 | 21.14 | $16.71 | 1.7M |
| 2022-11-03 | 21.05 | $17.46 | 1.4M |
| 2022-11-02 | 20.30 | $17.94 | 735740 |
| 2022-11-01 | 20.01 | $18.47 | 635900 |
| 2022-10-31 | 20.11 | $17.81 | 820100 |
| 2022-10-28 | 19.65 | $18.09 | 559611 |
| 2022-10-27 | 19.35 | $17.86 | 524200 |
| 2022-10-26 | 19.17 | $18.44 | 600944 |
| 2022-10-25 | 19.33 | $19.41 | 384300 |
| 2022-10-24 | 19.90 | $19.15 | 367700 |
| 2022-10-21 | 20.31 | $19.00 | 461409 |
| 2022-10-20 | 20.71 | $19.19 | 422500 |
| 2022-10-19 | 21.17 | $19.09 | 580500 |
| 2022-10-18 | 21.66 | $19.69 | 453614 |
| 2022-10-17 | 22.46 | $19.05 | 435418 |
| 2022-10-14 | 22.84 | $18.55 | 308102 |
| 2022-10-13 | 23.02 | $18.52 | 518629 |
| 2022-10-12 | 23.00 | $17.88 | 691600 |
| 2022-10-11 | 22.58 | $18.10 | 531900 |
| 2022-10-10 | 22.24 | $18.85 | 590023 |
| 2022-10-07 | 22.21 | $18.57 | 709246 |
| 2022-10-06 | 21.99 | $19.05 | 671620 |
| 2022-10-05 | 21.93 | $19.19 | 977381 |
| 2022-10-04 | 21.63 | $18.72 | 1.2M |
| 2022-10-03 | 21.00 | $18.50 | 1.5M |
| 2022-09-30 | 20.34 | $18.09 | 790000 |
| 2022-09-29 | 19.15 | $17.85 | 1.0M |
| 2022-09-28 | 17.89 | $18.74 | 966600 |
| 2022-09-27 | 17.03 | $19.11 | 557928 |
| 2022-09-26 | 16.19 | $19.55 | 880100 |
| 2022-09-23 | 15.54 | $20.18 | 912100 |
| 2022-09-22 | 14.91 | $20.92 | 712400 |
| 2022-09-21 | 14.84 | $21.82 | 960013 |
| 2022-09-20 | 15.28 | $21.93 | 757517 |
| 2022-09-19 | 15.05 | $21.67 | 714905 |
| 2022-09-16 | 14.75 | $21.75 | 1.2M |
| 2022-09-15 | 14.50 | $21.60 | 1.5M |
| 2022-09-14 | 14.38 | $21.38 | 800900 |
| 2022-09-13 | 14.06 | $21.64 | 584700 |
| 2022-09-12 | 14.32 | $22.74 | 471448 |
| 2022-09-09 | 15.04 | $22.31 | 434417 |
| 2022-09-08 | 15.42 | $21.60 | 419000 |
| 2022-09-07 | 15.41 | $21.87 | 307025 |
| 2022-09-06 | 15.54 | $21.87 | 406705 |
| 2022-09-02 | 15.73 | $22.56 | 433505 |
| 2022-09-01 | 16.41 | $22.88 | 515626 |
| 2022-08-31 | 16.82 | $22.09 | 597706 |
| 2022-08-30 | 17.32 | $22.60 | 490000 |
| 2022-08-29 | 17.96 | $23.02 | 424400 |
| 2022-08-26 | 18.80 | $23.25 | 275200 |
| 2022-08-25 | 19.41 | $23.69 | 379600 |
| 2022-08-24 | 19.77 | $23.59 | 308100 |
| 2022-08-23 | 20.44 | $23.51 | 313300 |
| 2022-08-22 | 21.12 | $23.91 | 437700 |
| 2022-08-19 | 21.39 | $24.76 | 462314 |
| 2022-08-18 | 20.99 | $25.36 | 482300 |
| 2022-08-17 | 20.05 | $25.32 | 669028 |
| 2022-08-16 | 19.11 | $25.72 | 562721 |
| 2022-08-15 | 18.02 | $25.40 | 446341 |
| 2022-08-12 | 16.99 | $25.32 | 403900 |
| 2022-08-11 | 15.96 | $25.13 | 585900 |
| 2022-08-10 | 14.88 | $24.08 | 742300 |
| 2022-08-09 | 14.21 | $23.11 | 336639 |
| 2022-08-08 | 14.04 | $23.25 | 909600 |
| 2022-08-05 | 13.75 | $22.98 | 666800 |
| 2022-08-04 | 13.56 | $23.23 | 1.2M |
| 2022-08-03 | 13.24 | $23.30 | 1.2M |
| 2022-08-02 | 12.91 | $21.99 | 516107 |
| 2022-08-01 | 13.50 | $21.99 | 558816 |
| 2022-07-29 | 14.01 | $21.84 | 944571 |
| 2022-07-28 | 14.56 | $22.94 | 511637 |
| 2022-07-27 | 14.63 | $22.43 | 334508 |
| 2022-07-26 | 14.94 | $22.33 | 473300 |
| 2022-07-25 | 15.33 | $22.57 | 506400 |
| 2022-07-22 | 15.35 | $22.66 | 365900 |
| 2022-07-21 | 15.38 | $22.96 | 569900 |
| 2022-07-20 | 15.45 | $22.58 | 1.8M |
| 2022-07-19 | 15.64 | $22.11 | 1.8M |
| 2022-07-18 | 16.04 | $21.44 | 844903 |
| 2022-07-15 | 16.84 | $21.12 | 1.2M |
| 2022-07-14 | 17.56 | $20.65 | 543028 |
| 2022-07-13 | 18.01 | $20.94 | 698039 |
| 2022-07-12 | 18.77 | $21.68 | 571000 |
| 2022-07-11 | 19.58 | $20.79 | 984815 |
| 2022-07-08 | 19.87 | $21.04 | 851646 |
| 2022-07-07 | 20.18 | $20.75 | 1.3M |
| 2022-07-06 | 20.33 | $20.23 | 594149 |
| 2022-07-05 | 20.49 | $20.83 | 681309 |
| 2022-07-01 | 20.46 | $20.67 | 458332 |
| 2022-06-30 | 20.53 | $20.40 | 617004 |
| 2022-06-29 | 20.54 | $20.05 | 608625 |
| 2022-06-28 | 20.67 | $21.06 | 838200 |
| 2022-06-27 | 21.25 | $21.24 | 510600 |
| 2022-06-24 | 21.63 | $20.99 | 2.2M |
| 2022-06-23 | 21.71 | $19.90 | 658427 |
| 2022-06-22 | 21.10 | $19.54 | 801322 |
| 2022-06-21 | 20.42 | $19.64 | 834205 |
| 2022-06-17 | 19.74 | $19.23 | 1.1M |
| 2022-06-16 | 18.67 | $19.36 | 958129 |
| 2022-06-15 | 17.63 | $20.95 | 914608 |
| 2022-06-14 | 17.00 | $20.45 | 723700 |
| 2022-06-13 | 15.65 | $19.64 | 822342 |
| 2022-06-10 | 14.28 | $21.70 | 627048 |
| 2022-06-09 | 13.64 | $22.50 | 481543 |
| 2022-06-08 | 13.36 | $22.85 | 584019 |
| 2022-06-07 | 13.13 | $23.56 | 483610 |
| 2022-06-06 | 13.02 | $23.33 | 623700 |
| 2022-06-03 | 12.94 | $23.20 | 547530 |
| 2022-06-02 | 12.96 | $24.20 | 476803 |
| 2022-06-01 | 13.27 | $23.91 | 625209 |
| 2022-05-31 | 13.61 | $24.23 | 625103 |
| 2022-05-27 | 14.10 | $24.33 | 511500 |
| 2022-05-26 | 14.68 | $23.90 | 824224 |
| 2022-05-25 | 15.08 | $23.27 | 997500 |
| 2022-05-24 | 15.20 | $21.86 | 1.1M |
| 2022-05-23 | 15.32 | $25.02 | 632300 |
| 2022-05-20 | 15.17 | $25.20 | 768000 |
| 2022-05-19 | 15.01 | $25.79 | 954600 |
| 2022-05-18 | 14.93 | $25.37 | 860342 |
| 2022-05-17 | 15.08 | $25.57 | 1.2M |
| 2022-05-16 | 15.24 | $24.61 | 743610 |
| 2022-05-13 | 15.75 | $24.85 | 985236 |
| 2022-05-12 | 16.36 | $24.03 | 881400 |
| 2022-05-11 | 16.94 | $22.60 | 941300 |
| 2022-05-10 | 17.25 | $22.67 | 1.1M |
| 2022-05-09 | 17.43 | $22.73 | 1.1M |
| 2022-05-06 | 17.99 | $23.98 | 1.3M |
| 2022-05-05 | 18.81 | $23.68 | 1.4M |
| 2022-05-04 | 19.67 | $24.15 | 889835 |
| 2022-05-03 | 20.07 | $23.36 | 735500 |
| 2022-05-02 | 20.02 | $23.73 | 884700 |
| 2022-04-29 | 19.86 | $22.24 | 646700 |
| 2022-04-28 | 19.20 | $22.93 | 507800 |
| 2022-04-27 | 18.57 | $22.71 | 768404 |
| 2022-04-26 | 18.07 | $23.11 | 806705 |
| 2022-04-25 | 17.29 | $23.10 | 886903 |
| 2022-04-22 | 16.47 | $23.33 | 792500 |
| 2022-04-21 | 15.60 | $23.19 | 515412 |
| 2022-04-20 | 14.83 | $23.79 | 563300 |
| 2022-04-19 | 14.14 | $24.31 | 704200 |
| 2022-04-18 | 13.48 | $23.63 | 986600 |
| 2022-04-14 | 12.61 | $22.87 | 747412 |
| 2022-04-13 | 11.47 | $23.89 | 571237 |
| 2022-04-12 | 10.58 | $24.21 | 804030 |
| 2022-04-11 | 9.80 | $24.49 | 722400 |
| 2022-04-08 | 8.87 | $24.31 | 981700 |
| 2022-04-07 | 7.98 | $24.96 | 791500 |
| 2022-04-06 | 7.25 | $26.42 | 420700 |
| 2022-04-05 | 6.99 | $27.26 | 390800 |
| 2022-04-04 | 7.21 | $28.03 | 411600 |
| 2022-04-01 | 7.26 | $27.34 | 1.0M |
| 2022-03-31 | 7.31 | $28.02 | 531500 |
| 2022-03-30 | 7.35 | $27.30 | 320000 |
| 2022-03-29 | 7.26 | $27.87 | 410416 |
| 2022-03-28 | 7.33 | $27.48 | 421400 |
| 2022-03-25 | 7.40 | $28.00 | 415726 |
| 2022-03-24 | 7.73 | $27.83 | 363200 |
| 2022-03-23 | 7.80 | $27.29 | 643300 |
| 2022-03-22 | 8.17 | $27.88 | 525300 |
| 2022-03-21 | 8.50 | $27.63 | 506143 |
| 2022-03-18 | 8.81 | $27.60 | 795100 |
| 2022-03-17 | 9.13 | $27.42 | 724924 |
| 2022-03-16 | 9.52 | $27.50 | 774300 |
| 2022-03-15 | 9.86 | $25.84 | 567300 |
| 2022-03-14 | 9.71 | $24.85 | 976710 |
| 2022-03-11 | 9.22 | $25.11 | 1.2M |
| 2022-03-10 | 8.92 | $26.04 | 1.4M |
| 2022-03-09 | 8.94 | $28.02 | 1.1M |
| 2022-03-08 | 9.14 | $27.63 | 2.0M |
| 2022-03-07 | 9.59 | $27.20 | 675900 |
| 2022-03-04 | 10.02 | $28.30 | 595200 |
| 2022-03-03 | 10.26 | $29.34 | 886400 |
| 2022-03-02 | 10.09 | $29.87 | 1.5M |
| 2022-03-01 | 9.60 | $29.97 | 1.6M |
| 2022-02-28 | 9.07 | $30.00 | 1.7M |
| 2022-02-25 | 8.86 | $27.39 | 1.7M |
| 2022-02-24 | 8.97 | $26.33 | 1.7M |
| 2022-02-23 | 8.53 | $25.78 | 1.3M |
| 2022-02-22 | 8.06 | $26.88 | 592600 |
| 2022-02-18 | 8.31 | $27.73 | 639046 |
| 2022-02-17 | 8.72 | $28.00 | 471032 |
| 2022-02-16 | 8.86 | $28.24 | 459914 |
| 2022-02-15 | 8.74 | $29.41 | 503800 |
| 2022-02-14 | 8.56 | $28.54 | 611700 |
| 2022-02-11 | 8.34 | $29.26 | 589537 |
| 2022-02-10 | 7.82 | $29.00 | 1.5M |
| 2022-02-09 | 7.41 | $28.93 | 672100 |
| 2022-02-08 | 7.25 | $27.46 | 499338 |
| 2022-02-07 | 7.61 | $26.58 | 461222 |
| 2022-02-04 | 7.66 | $26.52 | 619800 |
| 2022-02-03 | 7.72 | $27.05 | 648517 |
| 2022-02-02 | 8.02 | $27.61 | 624220 |
| 2022-02-01 | 8.42 | $27.53 | 556100 |
| 2022-01-31 | 8.60 | $27.48 | 1.1M |
| 2022-01-28 | 9.00 | $27.24 | 669900 |
| 2022-01-27 | 9.27 | $26.30 | 483900 |
| 2022-01-26 | 9.71 | $26.83 | 891300 |
| 2022-01-25 | 9.83 | $27.42 | 625721 |
| 2022-01-24 | 9.95 | $27.48 | 1.2M |
| 2022-01-21 | 10.00 | $26.91 | 873324 |
| 2022-01-20 | 10.30 | $27.61 | 638307 |
| 2022-01-19 | 10.66 | $29.30 | 651215 |
| 2022-01-18 | 10.60 | $29.72 | 1.0M |
| 2022-01-14 | 9.92 | $30.25 | 645325 |
| 2022-01-13 | 9.32 | $30.11 | 1.2M |
| 2022-01-12 | 8.68 | $29.21 | 696700 |
| 2022-01-11 | 8.48 | $28.78 | 612100 |
| 2022-01-10 | 8.27 | $29.20 | 1.7M |
| 2022-01-07 | 7.70 | $28.85 | 1.5M |
| 2022-01-06 | 7.55 | $26.82 | 569200 |
| 2022-01-05 | 7.76 | $25.98 | 598631 |
| 2022-01-04 | 7.99 | $26.80 | 620900 |
| 2022-01-03 | 8.12 | $26.92 | 642200 |
| 2021-12-31 | 8.36 | $26.43 | 816224 |
| 2021-12-30 | 8.71 | $26.46 | 1.3M |
| 2021-12-29 | 9.08 | $25.25 | 2.2M |
| 2021-12-28 | 8.90 | $25.97 | 2.4M |
| 2021-12-27 | 8.88 | $25.45 | 4.3M |
| 2021-12-23 | 8.86 | $26.59 | 828100 |
| 2021-12-22 | 8.94 | $26.77 | 524200 |
| 2021-12-21 | 8.90 | $27.01 | 518000 |
| 2021-12-20 | 8.86 | $26.40 | 810900 |
| 2021-12-17 | 9.26 | $26.49 | 751889 |
| 2021-12-16 | 9.10 | $26.42 | 669929 |
| 2021-12-15 | 9.14 | $25.74 | 943900 |
| 2021-12-14 | 9.55 | $25.87 | 762805 |
| 2021-12-13 | 9.54 | $25.92 | 720823 |
| 2021-12-10 | 9.89 | $25.43 | 662700 |
| 2021-12-09 | 10.15 | $25.34 | 575300 |
| 2021-12-08 | 10.46 | $25.45 | 534046 |
| 2021-12-07 | 10.79 | $25.06 | 558541 |
| 2021-12-06 | 11.07 | $25.26 | 560900 |
| 2021-12-03 | 11.51 | $25.15 | 1.1M |
| 2021-12-02 | 11.98 | $24.91 | 1.3M |
| 2021-12-01 | 12.35 | $22.79 | 989800 |
| 2021-11-30 | 12.40 | $23.33 | 1.8M |
| 2021-11-29 | 11.92 | $23.39 | 661631 |
| 2021-11-26 | 11.67 | $23.74 | 1.5M |
| 2021-11-24 | 11.08 | $24.64 | 5.0M |
| 2021-11-23 | 10.89 | $24.66 | 511541 |
| 2021-11-22 | 10.70 | $24.42 | 726000 |
| 2021-11-19 | 10.45 | $24.31 | 1.1M |
| 2021-11-18 | 10.10 | $25.00 | 627724 |
| 2021-11-17 | 10.30 | $26.13 | 441946 |
| 2021-11-16 | 10.69 | $26.43 | 522100 |
| 2021-11-15 | 11.22 | $26.87 | 359700 |
| 2021-11-12 | 11.54 | $26.19 | 497333 |
| 2021-11-11 | 11.99 | $26.46 | 387503 |
| 2021-11-10 | 12.38 | $26.42 | 439500 |
| 2021-11-09 | 12.63 | $26.42 | 579847 |
| 2021-11-08 | 13.08 | $26.50 | 473404 |
| 2021-11-05 | 13.42 | $27.40 | 334637 |
| 2021-11-04 | 13.46 | $26.80 | 428948 |
| 2021-11-03 | 13.70 | $27.22 | 475600 |
| 2021-11-02 | 13.79 | $27.90 | 596400 |
| 2021-11-01 | 14.28 | $26.59 | 455649 |
| 2021-10-29 | 14.91 | $26.13 | 383800 |
| 2021-10-28 | 15.41 | $26.63 | 477311 |
| 2021-10-27 | 16.13 | $26.68 | 439400 |
| 2021-10-26 | 16.90 | $27.84 | 387900 |
| 2021-10-25 | 17.44 | $27.85 | 417943 |
| 2021-10-22 | 17.96 | $28.47 | 363100 |
| 2021-10-21 | 18.35 | $28.35 | 434118 |
| 2021-10-20 | 18.69 | $28.84 | 542502 |
| 2021-10-19 | 19.61 | $27.92 | 881800 |
| 2021-10-18 | 20.24 | $26.39 | 683716 |
| 2021-10-15 | 20.41 | $27.19 | 676544 |
| 2021-10-14 | 20.93 | $27.89 | 475819 |
| 2021-10-13 | 21.64 | $27.60 | 488400 |
| 2021-10-12 | 22.40 | $28.50 | 405005 |
| 2021-10-11 | 23.51 | $29.11 | 234440 |
| 2021-10-08 | 24.47 | $29.20 | 245334 |
| 2021-10-07 | 25.35 | $30.75 | 328300 |
| 2021-10-06 | 25.60 | $30.99 | 244900 |
| 2021-10-05 | 26.18 | $31.23 | 253506 |
| 2021-10-04 | 26.21 | $31.78 | 266800 |
| 2021-10-01 | 25.99 | $32.39 | 445927 |
| 2021-09-30 | 25.74 | $31.68 | 286800 |
| 2021-09-29 | 25.64 | $32.30 | 220700 |
| 2021-09-28 | 25.10 | $32.22 | 420112 |
| 2021-09-27 | 24.54 | $32.85 | 517500 |
| 2021-09-24 | 23.70 | $32.36 | 839600 |
| 2021-09-23 | 23.09 | $29.41 | 363119 |
| 2021-09-22 | 23.44 | $28.89 | 383100 |
| 2021-09-21 | 23.90 | $28.56 | 416317 |
| 2021-09-20 | 24.43 | $28.45 | 485700 |
| 2021-09-17 | 24.98 | $29.29 | 897602 |
| 2021-09-16 | 25.25 | $28.74 | 320600 |
| 2021-09-15 | 25.73 | $28.12 | 271021 |
| 2021-09-14 | 26.51 | $27.38 | 244828 |
| 2021-09-13 | 27.59 | $27.59 | 264700 |
| 2021-09-10 | 28.72 | $26.91 | 287000 |
| 2021-09-09 | 30.14 | $27.17 | 314300 |
| 2021-09-08 | 31.43 | $27.67 | 252300 |
| 2021-09-07 | 32.63 | $28.31 | 297200 |
| 2021-09-03 | 33.58 | $28.65 | 299300 |
| 2021-09-02 | 34.50 | $29.41 | 246331 |
| 2021-09-01 | 35.07 | $29.60 | 254514 |
| 2021-08-31 | 35.52 | $30.01 | 501800 |
| 2021-08-30 | 35.89 | $30.12 | 261800 |
| 2021-08-27 | 36.29 | $29.97 | 582900 |
| 2021-08-26 | 36.31 | $30.31 | 402902 |
| 2021-08-25 | 36.47 | $30.30 | 261900 |
| 2021-08-24 | 36.64 | $29.95 | 193908 |
| 2021-08-23 | 36.98 | $29.22 | 268508 |
| 2021-08-20 | 37.47 | $28.53 | 329900 |
| 2021-08-19 | 38.18 | $28.07 | 571843 |
| 2021-08-18 | 38.92 | $29.04 | 309500 |
| 2021-08-17 | 39.12 | $29.69 | 284300 |
| 2021-08-16 | 39.38 | $29.23 | 480600 |
| 2021-08-13 | 39.46 | $30.15 | 160029 |
| 2021-08-12 | 39.16 | $30.56 | 271229 |
| 2021-08-11 | 38.84 | $30.64 | 325612 |
| 2021-08-10 | 38.53 | $29.63 | 379500 |
| 2021-08-09 | 38.28 | $30.08 | 646700 |
| 2021-08-06 | 37.99 | $31.00 | 340640 |
| 2021-08-05 | 37.29 | $30.34 | 550504 |
| 2021-08-04 | 36.65 | $29.43 | 614300 |
| 2021-08-03 | 36.07 | $28.27 | 555500 |
| 2021-08-02 | 35.59 | $28.30 | 420300 |
| 2021-07-30 | 34.76 | $28.29 | 356546 |
| 2021-07-29 | 33.95 | $28.91 | 225033 |
| 2021-07-28 | 32.97 | $28.96 | 306303 |
| 2021-07-27 | 31.96 | $28.50 | 300103 |
| 2021-07-26 | 30.97 | $28.90 | 289000 |
| 2021-07-23 | 29.81 | $28.53 | 358700 |
| 2021-07-22 | 28.60 | $28.46 | 470500 |
| 2021-07-21 | 27.32 | $28.94 | 430200 |
| 2021-07-20 | 25.97 | $27.78 | 868700 |
| 2021-07-19 | 24.70 | $26.67 | 625200 |
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