Is Shin-Etsu Chemical Co., Ltd. (SHECY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Shin-Etsu Chemical Co., Ltd. (SHECY) research center and poll results.
OTC : SHECY
Shin-Etsu Chemical Co., Ltd. — Technical Indicators
$18.49 USD
-$2.68 (-12.66%)
- Volume
- 74.54K
- Average Volume
- 333.07K
- Market Capitalization
- $68.77B
- P/E Ratio
- 26.12
- Dividend Yield
- 1.58%
- Price Target
- Year High
- $24.74
- Year Low
- $13.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $6.09
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.92
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.22
Average
16.58
Maximum
23.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.92 | $18.49 | 2.5M |
| 2026-07-23 | 22.08 | $21.17 | 566402 |
| 2026-07-22 | 22.11 | $21.67 | 178900 |
| 2026-07-21 | 22.15 | $22.34 | 152134 |
| 2026-07-20 | 22.17 | $22.17 | 173509 |
| 2026-07-17 | 22.23 | $22.13 | 369900 |
| 2026-07-16 | 22.30 | $22.10 | 429612 |
| 2026-07-15 | 22.35 | $23.40 | 149800 |
| 2026-07-14 | 22.36 | $23.20 | 168149 |
| 2026-07-13 | 22.33 | $22.59 | 579400 |
| 2026-07-10 | 22.30 | $22.82 | 171842 |
| 2026-07-09 | 22.20 | $21.90 | 228300 |
| 2026-07-08 | 22.16 | $21.34 | 274400 |
| 2026-07-07 | 22.19 | $21.80 | 419000 |
| 2026-07-06 | 22.20 | $22.96 | 323646 |
| 2026-07-02 | 22.25 | $21.57 | 238345 |
| 2026-07-01 | 22.38 | $22.17 | 175236 |
| 2026-06-30 | 22.44 | $21.64 | 202700 |
| 2026-06-29 | 22.59 | $21.58 | 163600 |
| 2026-06-26 | 22.72 | $21.29 | 199800 |
| 2026-06-25 | 22.82 | $21.70 | 186500 |
| 2026-06-24 | 22.89 | $21.84 | 159000 |
| 2026-06-23 | 22.91 | $22.46 | 411000 |
| 2026-06-22 | 22.89 | $22.77 | 196026 |
| 2026-06-18 | 22.84 | $23.37 | 162200 |
| 2026-06-17 | 22.77 | $23.48 | 206500 |
| 2026-06-16 | 22.70 | $23.14 | 216200 |
| 2026-06-15 | 22.65 | $23.57 | 196100 |
| 2026-06-12 | 22.60 | $22.62 | 160742 |
| 2026-06-11 | 22.66 | $21.90 | 240413 |
| 2026-06-10 | 22.74 | $20.86 | 307100 |
| 2026-06-09 | 22.88 | $21.11 | 271700 |
| 2026-06-08 | 23.04 | $21.90 | 292841 |
| 2026-06-05 | 23.15 | $22.12 | 293300 |
| 2026-06-04 | 23.25 | $23.84 | 1.3M |
| 2026-06-03 | 23.23 | $24.20 | 608200 |
| 2026-06-02 | 23.16 | $23.47 | 1.5M |
| 2026-06-01 | 23.12 | $24.56 | 654300 |
| 2026-05-29 | 23.02 | $24.20 | 347537 |
| 2026-05-28 | 22.97 | $23.22 | 176000 |
| 2026-05-27 | 22.87 | $23.24 | 170227 |
| 2026-05-26 | 22.76 | $22.19 | 223800 |
| 2026-05-22 | 22.73 | $22.11 | 231800 |
| 2026-05-21 | 22.69 | $21.68 | 161431 |
| 2026-05-20 | 22.65 | $22.01 | 161600 |
| 2026-05-19 | 22.60 | $22.01 | 124500 |
| 2026-05-18 | 22.55 | $22.27 | 180000 |
| 2026-05-15 | 22.51 | $22.50 | 310540 |
| 2026-05-14 | 22.47 | $23.71 | 145039 |
| 2026-05-13 | 22.38 | $23.56 | 179335 |
| 2026-05-12 | 22.27 | $23.78 | 271727 |
| 2026-05-11 | 22.15 | $24.17 | 177023 |
| 2026-05-08 | 22.01 | $24.06 | 179500 |
| 2026-05-07 | 21.84 | $24.18 | 206500 |
| 2026-05-06 | 21.66 | $23.48 | 208320 |
| 2026-05-05 | 21.53 | $22.86 | 182700 |
| 2026-05-04 | 21.42 | $22.59 | 248900 |
| 2026-05-01 | 21.33 | $22.54 | 634300 |
| 2026-04-30 | 21.22 | $23.16 | 301300 |
| 2026-04-29 | 21.10 | $21.35 | 307000 |
| 2026-04-28 | 21.05 | $20.95 | 289800 |
| 2026-04-27 | 20.98 | $21.71 | 193630 |
| 2026-04-24 | 20.83 | $21.20 | 192821 |
| 2026-04-23 | 20.75 | $20.90 | 859217 |
| 2026-04-22 | 20.70 | $21.11 | 784900 |
| 2026-04-21 | 20.60 | $20.84 | 776804 |
| 2026-04-20 | 20.54 | $21.45 | 859400 |
| 2026-04-17 | 20.43 | $21.81 | 1.2M |
| 2026-04-16 | 20.34 | $21.90 | 1.2M |
| 2026-04-15 | 20.27 | $21.40 | 358411 |
| 2026-04-14 | 20.22 | $21.42 | 685300 |
| 2026-04-13 | 20.19 | $21.21 | 191900 |
| 2026-04-10 | 20.14 | $20.70 | 153726 |
| 2026-04-09 | 20.10 | $20.71 | 774823 |
| 2026-04-08 | 20.02 | $20.77 | 1.6M |
| 2026-04-07 | 19.95 | $20.73 | 597300 |
| 2026-04-06 | 19.88 | $20.69 | 721700 |
| 2026-04-02 | 19.80 | $20.40 | 819200 |
| 2026-04-01 | 19.75 | $20.80 | 986600 |
| 2026-03-31 | 19.69 | $20.35 | 281039 |
| 2026-03-30 | 19.61 | $19.47 | 273500 |
| 2026-03-27 | 19.64 | $18.76 | 728300 |
| 2026-03-26 | 19.68 | $19.62 | 1.0M |
| 2026-03-25 | 19.66 | $19.76 | 285000 |
| 2026-03-24 | 19.64 | $19.23 | 359300 |
| 2026-03-23 | 19.64 | $19.70 | 256100 |
| 2026-03-20 | 19.58 | $19.18 | 227700 |
| 2026-03-19 | 19.55 | $19.97 | 191200 |
| 2026-03-18 | 19.47 | $20.45 | 151200 |
| 2026-03-17 | 19.35 | $20.46 | 189000 |
| 2026-03-16 | 19.22 | $20.77 | 379700 |
| 2026-03-13 | 19.09 | $20.23 | 603000 |
| 2026-03-12 | 19.00 | $19.85 | 301000 |
| 2026-03-11 | 18.90 | $19.23 | 428321 |
| 2026-03-10 | 18.82 | $19.35 | 2.0M |
| 2026-03-09 | 18.71 | $19.31 | 866848 |
| 2026-03-06 | 18.58 | $19.11 | 517202 |
| 2026-03-05 | 18.45 | $19.41 | 292226 |
| 2026-03-04 | 18.32 | $19.50 | 417200 |
| 2026-03-03 | 18.16 | $18.93 | 245216 |
| 2026-03-02 | 18.05 | $19.98 | 369200 |
| 2026-02-27 | 17.88 | $19.64 | 297610 |
| 2026-02-26 | 17.70 | $19.11 | 799816 |
| 2026-02-25 | 17.54 | $19.29 | 1.2M |
| 2026-02-24 | 17.43 | $19.28 | 256113 |
| 2026-02-23 | 17.36 | $18.53 | 223406 |
| 2026-02-20 | 17.32 | $18.65 | 269500 |
| 2026-02-19 | 17.29 | $18.39 | 270833 |
| 2026-02-18 | 17.25 | $18.03 | 200500 |
| 2026-02-17 | 17.21 | $17.85 | 1.0M |
| 2026-02-13 | 17.22 | $18.16 | 248601 |
| 2026-02-12 | 17.19 | $18.47 | 564831 |
| 2026-02-11 | 17.14 | $17.80 | 710327 |
| 2026-02-10 | 17.10 | $17.53 | 712707 |
| 2026-02-09 | 17.07 | $17.13 | 401700 |
| 2026-02-06 | 17.04 | $16.82 | 842516 |
| 2026-02-05 | 17.03 | $16.44 | 1.8M |
| 2026-02-04 | 17.04 | $16.90 | 1.1M |
| 2026-02-03 | 17.02 | $16.34 | 331729 |
| 2026-02-02 | 17.00 | $16.75 | 288300 |
| 2026-01-30 | 16.94 | $16.45 | 1.2M |
| 2026-01-29 | 16.90 | $16.13 | 657900 |
| 2026-01-28 | 16.87 | $15.81 | 329247 |
| 2026-01-27 | 16.86 | $17.19 | 200600 |
| 2026-01-26 | 16.79 | $17.74 | 717200 |
| 2026-01-23 | 16.68 | $17.84 | 551526 |
| 2026-01-22 | 16.57 | $18.02 | 540107 |
| 2026-01-21 | 16.45 | $17.52 | 2.4M |
| 2026-01-20 | 16.34 | $17.35 | 1.2M |
| 2026-01-16 | 16.24 | $17.91 | 575138 |
| 2026-01-15 | 16.10 | $17.75 | 391215 |
| 2026-01-14 | 15.98 | $17.37 | 499643 |
| 2026-01-13 | 15.92 | $17.09 | 230939 |
| 2026-01-12 | 15.83 | $16.80 | 543609 |
| 2026-01-09 | 15.73 | $16.67 | 272437 |
| 2026-01-08 | 15.67 | $16.49 | 407449 |
| 2026-01-07 | 15.61 | $16.62 | 293828 |
| 2026-01-06 | 15.55 | $16.51 | 289844 |
| 2026-01-05 | 15.50 | $15.94 | 525000 |
| 2026-01-02 | 15.48 | $15.68 | 495700 |
| 2025-12-31 | 15.45 | $15.50 | 177104 |
| 2025-12-30 | 15.43 | $15.61 | 626400 |
| 2025-12-29 | 15.40 | $15.67 | 471929 |
| 2025-12-26 | 15.36 | $15.65 | 532300 |
| 2025-12-24 | 15.32 | $15.66 | 182624 |
| 2025-12-23 | 15.26 | $15.67 | 398500 |
| 2025-12-22 | 15.20 | $15.45 | 625808 |
| 2025-12-19 | 15.14 | $15.33 | 392440 |
| 2025-12-18 | 15.06 | $15.41 | 405040 |
| 2025-12-17 | 15.00 | $15.11 | 461300 |
| 2025-12-16 | 14.96 | $15.42 | 783749 |
| 2025-12-15 | 14.92 | $16.06 | 547300 |
| 2025-12-12 | 14.87 | $15.25 | 514500 |
| 2025-12-11 | 14.85 | $14.92 | 536700 |
| 2025-12-10 | 14.84 | $15.48 | 520311 |
| 2025-12-09 | 14.81 | $15.23 | 335100 |
| 2025-12-08 | 14.79 | $15.35 | 1.6M |
| 2025-12-05 | 14.77 | $15.56 | 608500 |
| 2025-12-04 | 14.71 | $15.60 | 2.1M |
| 2025-12-03 | 14.68 | $15.08 | 624504 |
| 2025-12-02 | 14.67 | $15.16 | 848746 |
| 2025-12-01 | 14.66 | $14.88 | 707518 |
| 2025-11-28 | 14.67 | $14.95 | 330700 |
| 2025-11-26 | 14.67 | $14.80 | 292600 |
| 2025-11-25 | 14.68 | $14.45 | 3.9M |
| 2025-11-24 | 14.73 | $14.47 | 801600 |
| 2025-11-21 | 14.77 | $14.32 | 562400 |
| 2025-11-20 | 14.84 | $13.64 | 608709 |
| 2025-11-19 | 14.97 | $14.22 | 356300 |
| 2025-11-18 | 15.06 | $14.33 | 606341 |
| 2025-11-17 | 15.16 | $14.68 | 655400 |
| 2025-11-14 | 15.24 | $14.99 | 797900 |
| 2025-11-13 | 15.31 | $14.80 | 1.3M |
| 2025-11-12 | 15.40 | $14.90 | 977418 |
| 2025-11-11 | 15.48 | $14.88 | 457731 |
| 2025-11-10 | 15.56 | $14.82 | 675537 |
| 2025-11-07 | 15.64 | $14.78 | 432600 |
| 2025-11-06 | 15.70 | $14.46 | 374726 |
| 2025-11-05 | 15.81 | $14.90 | 380700 |
| 2025-11-04 | 15.91 | $14.93 | 325519 |
| 2025-11-03 | 16.01 | $15.07 | 245042 |
| 2025-10-31 | 16.13 | $14.99 | 384000 |
| 2025-10-30 | 16.24 | $14.94 | 544045 |
| 2025-10-29 | 16.32 | $15.05 | 309348 |
| 2025-10-28 | 16.39 | $15.42 | 248442 |
| 2025-10-27 | 16.43 | $15.37 | 212516 |
| 2025-10-24 | 16.48 | $15.67 | 170519 |
| 2025-10-23 | 16.49 | $16.15 | 208400 |
| 2025-10-22 | 16.47 | $16.04 | 191900 |
| 2025-10-21 | 16.46 | $16.27 | 180700 |
| 2025-10-20 | 16.44 | $16.34 | 338312 |
| 2025-10-17 | 16.42 | $16.50 | 254500 |
| 2025-10-16 | 16.38 | $16.45 | 509600 |
| 2025-10-15 | 16.34 | $16.54 | 289110 |
| 2025-10-14 | 16.28 | $16.57 | 310500 |
| 2025-10-13 | 16.22 | $16.40 | 582400 |
| 2025-10-10 | 16.15 | $15.93 | 267145 |
| 2025-10-09 | 16.10 | $16.73 | 670900 |
| 2025-10-08 | 16.01 | $16.78 | 196731 |
| 2025-10-07 | 15.92 | $17.08 | 332000 |
| 2025-10-06 | 15.81 | $17.43 | 220420 |
| 2025-10-03 | 15.69 | $17.14 | 215100 |
| 2025-10-02 | 15.58 | $16.52 | 139700 |
| 2025-10-01 | 15.50 | $16.46 | 232147 |
| 2025-09-30 | 15.43 | $16.30 | 167507 |
| 2025-09-29 | 15.37 | $16.23 | 195600 |
| 2025-09-26 | 15.32 | $15.94 | 185437 |
| 2025-09-25 | 15.31 | $15.71 | 193510 |
| 2025-09-24 | 15.30 | $15.84 | 140800 |
| 2025-09-23 | 15.29 | $15.92 | 229422 |
| 2025-09-22 | 15.28 | $15.98 | 293948 |
| 2025-09-19 | 15.25 | $15.64 | 182513 |
| 2025-09-18 | 15.24 | $15.67 | 239635 |
| 2025-09-17 | 15.24 | $15.39 | 173902 |
| 2025-09-16 | 15.25 | $15.40 | 207541 |
| 2025-09-15 | 15.26 | $14.92 | 576615 |
| 2025-09-12 | 15.30 | $14.86 | 161717 |
| 2025-09-11 | 15.33 | $15.07 | 298200 |
| 2025-09-10 | 15.34 | $14.88 | 173600 |
| 2025-09-09 | 15.35 | $14.91 | 192834 |
| 2025-09-08 | 15.36 | $15.11 | 454500 |
| 2025-09-05 | 15.36 | $14.83 | 219219 |
| 2025-09-04 | 15.37 | $14.91 | 280831 |
| 2025-09-03 | 15.37 | $15.13 | 341604 |
| 2025-09-02 | 15.34 | $15.13 | 253300 |
| 2025-08-29 | 15.33 | $15.25 | 190100 |
| 2025-08-28 | 15.28 | $15.65 | 153609 |
| 2025-08-27 | 15.22 | $15.53 | 135900 |
| 2025-08-26 | 15.18 | $15.70 | 292445 |
| 2025-08-25 | 15.13 | $15.57 | 285600 |
| 2025-08-22 | 15.10 | $15.50 | 661500 |
| 2025-08-21 | 15.09 | $15.39 | 1.3M |
| 2025-08-20 | 15.12 | $15.62 | 182000 |
| 2025-08-19 | 15.18 | $15.61 | 864000 |
| 2025-08-18 | 15.21 | $15.64 | 268900 |
| 2025-08-15 | 15.22 | $15.68 | 202346 |
| 2025-08-14 | 15.22 | $15.42 | 262900 |
| 2025-08-13 | 15.24 | $15.26 | 250800 |
| 2025-08-12 | 15.25 | $15.20 | 512726 |
| 2025-08-11 | 15.26 | $15.10 | 352700 |
| 2025-08-08 | 15.30 | $15.15 | 511300 |
| 2025-08-07 | 15.33 | $14.98 | 675240 |
| 2025-08-06 | 15.38 | $14.83 | 165000 |
| 2025-08-05 | 15.45 | $14.65 | 313243 |
| 2025-08-04 | 15.54 | $14.79 | 434016 |
| 2025-08-01 | 15.62 | $14.40 | 392340 |
| 2025-07-31 | 15.74 | $14.41 | 482500 |
| 2025-07-30 | 15.85 | $14.62 | 537300 |
| 2025-07-29 | 15.94 | $14.77 | 441940 |
| 2025-07-28 | 16.02 | $14.94 | 264900 |
| 2025-07-25 | 16.10 | $15.36 | 191446 |
| 2025-07-24 | 16.13 | $15.98 | 289000 |
| 2025-07-23 | 16.10 | $16.89 | 339248 |
| 2025-07-22 | 16.04 | $16.14 | 2.5M |
| 2025-07-21 | 15.98 | $15.87 | 170000 |
| 2025-07-18 | 15.94 | $15.64 | 231700 |
| 2025-07-17 | 15.93 | $15.73 | 281000 |
| 2025-07-16 | 15.90 | $15.53 | 170843 |
| 2025-07-15 | 15.90 | $15.48 | 365200 |
| 2025-07-14 | 15.90 | $15.79 | 144500 |
| 2025-07-11 | 15.90 | $15.84 | 185049 |
| 2025-07-10 | 15.91 | $15.91 | 325200 |
| 2025-07-09 | 15.91 | $16.20 | 309517 |
| 2025-07-08 | 15.89 | $16.58 | 1.3M |
| 2025-07-07 | 15.84 | $16.37 | 184045 |
| 2025-07-03 | 15.81 | $16.78 | 462735 |
| 2025-07-02 | 15.77 | $16.63 | 201715 |
| 2025-07-01 | 15.74 | $16.27 | 143500 |
| 2025-06-30 | 15.74 | $16.49 | 147646 |
| 2025-06-27 | 15.71 | $16.48 | 187734 |
| 2025-06-26 | 15.68 | $15.95 | 146635 |
| 2025-06-25 | 15.67 | $15.46 | 245900 |
| 2025-06-24 | 15.70 | $15.62 | 328200 |
| 2025-06-23 | 15.71 | $15.03 | 354915 |
| 2025-06-20 | 15.74 | $14.94 | 220200 |
| 2025-06-18 | 15.78 | $15.48 | 237313 |
| 2025-06-17 | 15.80 | $15.21 | 207800 |
| 2025-06-16 | 15.83 | $15.46 | 386000 |
| 2025-06-13 | 15.87 | $15.42 | 200800 |
| 2025-06-12 | 15.89 | $15.80 | 193107 |
| 2025-06-11 | 15.88 | $16.11 | 142500 |
| 2025-06-10 | 15.88 | $15.91 | 223300 |
| 2025-06-09 | 15.86 | $15.75 | 289300 |
| 2025-06-06 | 15.83 | $15.71 | 119407 |
| 2025-06-05 | 15.81 | $15.65 | 308100 |
| 2025-06-04 | 15.79 | $15.94 | 197100 |
| 2025-06-03 | 15.79 | $16.07 | 162221 |
| 2025-06-02 | 15.78 | $16.22 | 1.0M |
| 2025-05-30 | 15.76 | $15.96 | 820841 |
| 2025-05-29 | 15.73 | $15.83 | 983633 |
| 2025-05-28 | 15.70 | $15.73 | 247000 |
| 2025-05-27 | 15.69 | $16.18 | 851203 |
| 2025-05-23 | 15.65 | $15.70 | 271700 |
| 2025-05-22 | 15.60 | $15.78 | 270500 |
| 2025-05-21 | 15.51 | $15.66 | 170003 |
| 2025-05-20 | 15.39 | $15.90 | 250600 |
| 2025-05-19 | 15.26 | $15.87 | 600900 |
| 2025-05-16 | 15.13 | $16.13 | 335800 |
| 2025-05-15 | 14.99 | $15.90 | 446500 |
| 2025-05-14 | 14.87 | $15.57 | 232800 |
| 2025-05-13 | 14.78 | $16.09 | 493352 |
| 2025-05-12 | 14.67 | $15.60 | 641570 |
| 2025-05-09 | 14.56 | $15.17 | 325361 |
| 2025-05-08 | 14.47 | $15.19 | 540345 |
| 2025-05-07 | 14.40 | $15.26 | 220613 |
| 2025-05-06 | 14.28 | $15.94 | 227230 |
| 2025-05-05 | 14.10 | $15.97 | 464912 |
| 2025-05-02 | 13.93 | $15.85 | 314847 |
| 2025-05-01 | 13.82 | $15.37 | 447900 |
| 2025-04-30 | 13.76 | $15.22 | 400800 |
| 2025-04-29 | 13.71 | $15.40 | 207625 |
| 2025-04-28 | 13.65 | $15.34 | 1.4M |
| 2025-04-25 | 13.60 | $14.84 | 283206 |
| 2025-04-24 | 13.60 | $13.91 | 722733 |
| 2025-04-23 | 13.64 | $13.24 | 350105 |
| 2025-04-22 | 13.73 | $13.33 | 927611 |
| 2025-04-21 | 13.80 | $13.26 | 674827 |
| 2025-04-17 | 13.88 | $13.43 | 575200 |
| 2025-04-16 | 13.97 | $13.48 | 565902 |
| 2025-04-15 | 14.05 | $13.73 | 707026 |
| 2025-04-14 | 14.11 | $13.80 | 951404 |
| 2025-04-11 | 14.17 | $13.48 | 877300 |
| 2025-04-10 | 14.25 | $13.32 | 914302 |
| 2025-04-09 | 14.34 | $13.92 | 1.2M |
| 2025-04-08 | 14.39 | $12.71 | 1.1M |
| 2025-04-07 | 14.50 | $12.49 | 1.7M |
| 2025-04-04 | 14.62 | $12.46 | 1.1M |
| 2025-04-03 | 14.76 | $13.64 | 807016 |
| 2025-04-02 | 14.83 | $14.15 | 283406 |
| 2025-04-01 | 14.88 | $14.20 | 700800 |
| 2025-03-31 | 14.91 | $14.26 | 892932 |
| 2025-03-28 | 14.94 | $14.43 | 427417 |
| 2025-03-27 | 14.97 | $14.82 | 448700 |
| 2025-03-26 | 14.99 | $14.63 | 281802 |
| 2025-03-25 | 15.03 | $14.98 | 388915 |
| 2025-03-24 | 15.05 | $14.82 | 535232 |
| 2025-03-21 | 15.06 | $14.90 | 567300 |
| 2025-03-20 | 15.08 | $15.10 | 156502 |
| 2025-03-19 | 15.09 | $15.17 | 699335 |
| 2025-03-18 | 15.10 | $14.93 | 401911 |
| 2025-03-17 | 15.10 | $15.08 | 751033 |
| 2025-03-14 | 15.12 | $15.06 | 492122 |
| 2025-03-13 | 15.15 | $14.95 | 472335 |
| 2025-03-12 | 15.16 | $15.05 | 415800 |
| 2025-03-11 | 15.20 | $14.84 | 438400 |
| 2025-03-10 | 15.24 | $14.97 | 463348 |
| 2025-03-07 | 15.26 | $15.15 | 277914 |
| 2025-03-06 | 15.26 | $15.13 | 516122 |
| 2025-03-05 | 15.26 | $15.12 | 361231 |
| 2025-03-04 | 15.26 | $14.81 | 346000 |
| 2025-03-03 | 15.27 | $14.87 | 790337 |
| 2025-02-28 | 15.30 | $15.07 | 514400 |
| 2025-02-27 | 15.34 | $15.07 | 537239 |
| 2025-02-26 | 15.37 | $15.44 | 480746 |
| 2025-02-25 | 15.43 | $15.45 | 664100 |
| 2025-02-24 | 15.47 | $15.04 | 910800 |
| 2025-02-21 | 15.55 | $15.27 | 450600 |
| 2025-02-20 | 15.61 | $15.37 | 228428 |
| 2025-02-19 | 15.68 | $15.23 | 471448 |
| 2025-02-18 | 15.75 | $15.08 | 609800 |
| 2025-02-14 | 15.83 | $15.47 | 566600 |
| 2025-02-13 | 15.89 | $15.64 | 797300 |
| 2025-02-12 | 15.93 | $15.18 | 278000 |
| 2025-02-11 | 15.97 | $15.78 | 294714 |
| 2025-02-10 | 15.99 | $15.75 | 510900 |
| 2025-02-07 | 16.02 | $15.24 | 628628 |
| 2025-02-06 | 16.07 | $15.21 | 744400 |
| 2025-02-05 | 16.13 | $15.12 | 426335 |
| 2025-02-04 | 16.20 | $15.07 | 4.0M |
| 2025-02-03 | 16.29 | $14.95 | 645838 |
| 2025-01-31 | 16.36 | $15.50 | 394941 |
| 2025-01-30 | 16.41 | $15.93 | 531300 |
| 2025-01-29 | 16.45 | $15.66 | 348332 |
| 2025-01-28 | 16.51 | $16.59 | 392400 |
| 2025-01-27 | 16.50 | $16.38 | 767407 |
| 2025-01-24 | 16.51 | $16.65 | 418800 |
| 2025-01-23 | 16.49 | $16.45 | 368561 |
| 2025-01-22 | 16.48 | $16.65 | 741849 |
| 2025-01-21 | 16.46 | $16.71 | 1.0M |
| 2025-01-17 | 16.45 | $16.70 | 2.7M |
| 2025-01-16 | 16.45 | $16.55 | 2.1M |
| 2025-01-15 | 16.47 | $16.47 | 541911 |
| 2025-01-14 | 16.50 | $16.07 | 657824 |
| 2025-01-13 | 16.58 | $16.22 | 592222 |
| 2025-01-10 | 16.68 | $16.22 | 387400 |
| 2025-01-08 | 16.76 | $16.36 | 212448 |
| 2025-01-07 | 16.86 | $16.37 | 688243 |
| 2025-01-06 | 16.96 | $16.59 | 665931 |
| 2025-01-03 | 17.04 | $16.68 | 418432 |
| 2025-01-02 | 17.14 | $16.52 | 459900 |
| 2024-12-31 | 17.25 | $16.52 | 184300 |
| 2024-12-30 | 17.35 | $16.62 | 391500 |
| 2024-12-27 | 17.45 | $16.79 | 401800 |
| 2024-12-26 | 17.52 | $16.55 | 534444 |
| 2024-12-24 | 17.60 | $16.48 | 242428 |
| 2024-12-23 | 17.71 | $16.32 | 718341 |
| 2024-12-20 | 17.81 | $16.21 | 480800 |
| 2024-12-19 | 17.91 | $16.28 | 721200 |
| 2024-12-18 | 17.99 | $16.49 | 291200 |
| 2024-12-17 | 18.08 | $16.74 | 590810 |
| 2024-12-16 | 18.15 | $16.89 | 1.2M |
| 2024-12-13 | 18.21 | $17.15 | 369900 |
| 2024-12-12 | 18.26 | $17.64 | 346832 |
| 2024-12-11 | 18.28 | $18.08 | 374841 |
| 2024-12-10 | 18.31 | $17.99 | 209100 |
| 2024-12-09 | 18.35 | $18.25 | 387010 |
| 2024-12-06 | 18.39 | $18.38 | 189230 |
| 2024-12-05 | 18.44 | $18.26 | 266100 |
| 2024-12-04 | 18.48 | $18.61 | 179620 |
| 2024-12-03 | 18.50 | $18.77 | 200600 |
| 2024-12-02 | 18.48 | $18.55 | 282000 |
| 2024-11-29 | 18.47 | $18.54 | 174238 |
| 2024-11-27 | 18.46 | $18.14 | 230200 |
| 2024-11-26 | 18.48 | $18.32 | 291600 |
| 2024-11-25 | 18.48 | $18.62 | 314000 |
| 2024-11-22 | 18.46 | $18.31 | 215535 |
| 2024-11-21 | 18.48 | $18.13 | 265500 |
| 2024-11-20 | 18.52 | $17.99 | 219511 |
| 2024-11-19 | 18.56 | $18.22 | 273500 |
| 2024-11-18 | 18.62 | $18.21 | 423200 |
| 2024-11-15 | 18.69 | $18.02 | 488300 |
| 2024-11-14 | 18.79 | $18.11 | 281920 |
| 2024-11-13 | 18.87 | $18.18 | 274830 |
| 2024-11-12 | 18.97 | $18.50 | 222717 |
| 2024-11-11 | 19.04 | $18.79 | 254200 |
| 2024-11-08 | 19.14 | $19.08 | 170800 |
| 2024-11-07 | 19.22 | $19.36 | 195900 |
| 2024-11-06 | 19.28 | $19.22 | 122400 |
| 2024-11-05 | 19.36 | $18.99 | 303600 |
| 2024-11-04 | 19.44 | $18.32 | 259600 |
| 2024-11-01 | 19.55 | $18.33 | 596500 |
| 2024-10-31 | 19.67 | $18.42 | 417602 |
| 2024-10-30 | 19.78 | $18.40 | 152900 |
| 2024-10-29 | 19.89 | $18.36 | 211100 |
| 2024-10-28 | 20.02 | $18.21 | 334500 |
| 2024-10-25 | 20.15 | $18.70 | 238114 |
| 2024-10-24 | 20.26 | $18.99 | 252800 |
| 2024-10-23 | 20.37 | $18.82 | 124200 |
| 2024-10-22 | 20.45 | $19.31 | 137209 |
| 2024-10-21 | 20.51 | $19.60 | 207301 |
| 2024-10-18 | 20.56 | $20.01 | 177000 |
| 2024-10-17 | 20.58 | $19.89 | 265912 |
| 2024-10-16 | 20.61 | $20.19 | 272100 |
| 2024-10-15 | 20.59 | $19.83 | 196731 |
| 2024-10-14 | 20.60 | $20.76 | 220247 |
| 2024-10-11 | 20.57 | $20.59 | 149100 |
| 2024-10-10 | 20.55 | $20.73 | 153030 |
| 2024-10-09 | 20.53 | $20.71 | 138000 |
| 2024-10-08 | 20.49 | $20.57 | 122202 |
| 2024-10-07 | 20.44 | $20.52 | 148000 |
| 2024-10-04 | 20.39 | $20.74 | 102332 |
| 2024-10-03 | 20.33 | $20.59 | 175300 |
| 2024-10-02 | 20.32 | $20.74 | 130641 |
| 2024-10-01 | 20.29 | $20.96 | 104420 |
| 2024-09-30 | 20.29 | $20.82 | 100945 |
| 2024-09-27 | 20.35 | $20.80 | 107800 |
| 2024-09-26 | 20.42 | $21.20 | 168700 |
| 2024-09-25 | 20.46 | $20.50 | 65700 |
| 2024-09-24 | 20.53 | $20.43 | 85100 |
| 2024-09-23 | 20.62 | $20.60 | 87200 |
| 2024-09-20 | 20.70 | $20.49 | 102900 |
| 2024-09-19 | 20.74 | $20.50 | 110200 |
| 2024-09-18 | 20.76 | $19.76 | 172601 |
| 2024-09-17 | 20.83 | $19.98 | 132734 |
| 2024-09-16 | 20.90 | $20.24 | 137027 |
| 2024-09-13 | 20.96 | $20.08 | 147333 |
| 2024-09-12 | 21.00 | $20.33 | 139838 |
| 2024-09-11 | 21.02 | $19.87 | 155700 |
| 2024-09-10 | 21.09 | $19.57 | 346500 |
| 2024-09-09 | 21.14 | $19.58 | 251600 |
| 2024-09-06 | 21.18 | $19.50 | 204000 |
| 2024-09-05 | 21.23 | $20.36 | 141400 |
| 2024-09-04 | 21.21 | $20.17 | 1.1M |
| 2024-09-03 | 21.20 | $21.02 | 389245 |
| 2024-08-30 | 21.11 | $22.00 | 84842 |
| 2024-08-29 | 20.98 | $22.17 | 82400 |
| 2024-08-28 | 20.91 | $22.02 | 154300 |
| 2024-08-27 | 20.92 | $21.99 | 558800 |
| 2024-08-26 | 20.91 | $22.21 | 71306 |
| 2024-08-23 | 20.90 | $22.19 | 101526 |
| 2024-08-22 | 20.86 | $21.19 | 116320 |
| 2024-08-21 | 20.80 | $21.03 | 952532 |
| 2024-08-20 | 20.77 | $21.15 | 135800 |
| 2024-08-19 | 20.77 | $21.31 | 147400 |
| 2024-08-16 | 20.76 | $21.36 | 97000 |
| 2024-08-15 | 20.75 | $20.91 | 101731 |
| 2024-08-14 | 20.76 | $20.83 | 90345 |
| 2024-08-13 | 20.78 | $21.17 | 338800 |
| 2024-08-12 | 20.79 | $20.59 | 153000 |
| 2024-08-09 | 20.80 | $20.46 | 194527 |
| 2024-08-08 | 20.83 | $20.56 | 228243 |
| 2024-08-07 | 20.84 | $19.86 | 415300 |
| 2024-08-06 | 20.90 | $19.94 | 305600 |
| 2024-08-05 | 20.93 | $19.18 | 282200 |
| 2024-08-02 | 20.97 | $19.48 | 233727 |
| 2024-08-01 | 21.00 | $20.78 | 181900 |
| 2024-07-31 | 20.96 | $22.24 | 128400 |
| 2024-07-30 | 20.83 | $21.72 | 103700 |
| 2024-07-29 | 20.71 | $22.05 | 168800 |
| 2024-07-26 | 20.57 | $21.37 | 169400 |
| 2024-07-25 | 20.48 | $20.06 | 189400 |
| 2024-07-24 | 20.43 | $20.34 | 584800 |
| 2024-07-23 | 20.37 | $21.14 | 117500 |
| 2024-07-22 | 20.26 | $21.20 | 306038 |
| 2024-07-19 | 20.15 | $21.08 | 267100 |
| 2024-07-18 | 20.06 | $21.11 | 127900 |
| 2024-07-17 | 19.97 | $21.36 | 249603 |
| 2024-07-16 | 19.85 | $21.30 | 194600 |
| 2024-07-15 | 19.75 | $20.85 | 212500 |
| 2024-07-12 | 19.69 | $20.89 | 232103 |
| 2024-07-11 | 19.63 | $20.85 | 165011 |
| 2024-07-10 | 19.57 | $21.04 | 150427 |
| 2024-07-09 | 19.51 | $20.47 | 104900 |
| 2024-07-08 | 19.45 | $20.09 | 104100 |
| 2024-07-05 | 19.42 | $20.08 | 146100 |
| 2024-07-03 | 19.37 | $19.99 | 491221 |
| 2024-07-02 | 19.33 | $19.61 | 821300 |
| 2024-07-01 | 19.29 | $19.22 | 237800 |
| 2024-06-28 | 19.26 | $19.43 | 154300 |
| 2024-06-27 | 19.21 | $19.41 | 106173 |
| 2024-06-26 | 19.16 | $19.12 | 134339 |
| 2024-06-25 | 19.16 | $19.24 | 188400 |
| 2024-06-24 | 19.14 | $18.80 | 370300 |
| 2024-06-21 | 19.13 | $18.98 | 217847 |
| 2024-06-20 | 19.11 | $19.28 | 256500 |
| 2024-06-18 | 19.09 | $19.35 | 398941 |
| 2024-06-17 | 19.10 | $18.99 | 321900 |
| 2024-06-14 | 19.11 | $19.24 | 284400 |
| 2024-06-13 | 19.09 | $19.67 | 239948 |
| 2024-06-12 | 19.06 | $19.81 | 358200 |
| 2024-06-11 | 19.00 | $19.51 | 175801 |
| 2024-06-10 | 18.95 | $19.82 | 196604 |
| 2024-06-07 | 18.88 | $19.44 | 145800 |
| 2024-06-06 | 18.85 | $19.34 | 334039 |
| 2024-06-05 | 18.80 | $19.23 | 322700 |
| 2024-06-04 | 18.79 | $19.03 | 221846 |
| 2024-06-03 | 18.84 | $18.87 | 482100 |
| 2024-05-31 | 18.88 | $18.63 | 296049 |
| 2024-05-30 | 18.92 | $18.34 | 349800 |
| 2024-05-29 | 18.95 | $18.45 | 302300 |
| 2024-05-28 | 19.00 | $19.08 | 804631 |
| 2024-05-24 | 18.99 | $18.93 | 516900 |
| 2024-05-23 | 18.98 | $18.64 | 1.5M |
| 2024-05-22 | 19.00 | $18.54 | 142300 |
| 2024-05-21 | 19.11 | $18.98 | 111700 |
| 2024-05-20 | 19.17 | $19.52 | 157500 |
| 2024-05-17 | 19.18 | $19.11 | 384337 |
| 2024-05-16 | 19.21 | $18.79 | 149141 |
| 2024-05-15 | 19.29 | $19.09 | 285000 |
| 2024-05-14 | 19.36 | $18.57 | 209613 |
| 2024-05-13 | 19.45 | $18.52 | 212800 |
| 2024-05-10 | 19.57 | $18.52 | 132000 |
| 2024-05-09 | 19.69 | $18.75 | 148700 |
| 2024-05-08 | 19.82 | $18.50 | 127000 |
| 2024-05-07 | 19.95 | $19.03 | 276700 |
| 2024-05-06 | 20.05 | $19.84 | 253400 |
| 2024-05-03 | 20.09 | $19.74 | 360322 |
| 2024-05-02 | 20.13 | $19.36 | 107236 |
| 2024-05-01 | 20.19 | $19.07 | 125628 |
| 2024-04-30 | 20.29 | $19.40 | 387300 |
| 2024-04-29 | 20.36 | $18.93 | 736500 |
| 2024-04-26 | 20.46 | $18.72 | 1.8M |
| 2024-04-25 | 20.62 | $19.11 | 122146 |
| 2024-04-24 | 20.78 | $20.60 | 121143 |
| 2024-04-23 | 20.88 | $20.17 | 195100 |
| 2024-04-22 | 20.98 | $19.81 | 264400 |
| 2024-04-19 | 21.12 | $19.72 | 875245 |
| 2024-04-18 | 21.27 | $20.43 | 203237 |
| 2024-04-17 | 21.37 | $20.46 | 127100 |
| 2024-04-16 | 21.45 | $20.40 | 176240 |
| 2024-04-15 | 21.53 | $20.87 | 191900 |
| 2024-04-12 | 21.57 | $20.87 | 424828 |
| 2024-04-11 | 21.60 | $21.43 | 447100 |
| 2024-04-10 | 21.63 | $20.95 | 203217 |
| 2024-04-09 | 21.68 | $21.17 | 159800 |
| 2024-04-08 | 21.69 | $20.57 | 194909 |
| 2024-04-05 | 21.75 | $20.52 | 172600 |
| 2024-04-04 | 21.83 | $20.63 | 97600 |
| 2024-04-03 | 21.90 | $20.97 | 343626 |
| 2024-04-02 | 21.94 | $20.77 | 121407 |
| 2024-04-01 | 22.02 | $21.04 | 112113 |
| 2024-03-28 | 22.07 | $21.87 | 115645 |
| 2024-03-27 | 22.03 | $22.32 | 94800 |
| 2024-03-26 | 21.97 | $22.64 | 87021 |
| 2024-03-25 | 21.91 | $22.25 | 139037 |
| 2024-03-22 | 21.86 | $22.56 | 210524 |
| 2024-03-21 | 21.79 | $22.73 | 104400 |
| 2024-03-20 | 21.71 | $22.35 | 147812 |
| 2024-03-19 | 21.60 | $22.03 | 197121 |
| 2024-03-18 | 21.52 | $22.09 | 88931 |
| 2024-03-15 | 21.44 | $21.68 | 171900 |
| 2024-03-14 | 21.39 | $21.47 | 116600 |
| 2024-03-13 | 21.31 | $21.93 | 131822 |
| 2024-03-12 | 21.20 | $21.93 | 127448 |
| 2024-03-11 | 21.09 | $21.39 | 156105 |
| 2024-03-08 | 21.01 | $21.87 | 115938 |
| 2024-03-07 | 20.91 | $22.01 | 422800 |
| 2024-03-06 | 20.79 | $22.14 | 141710 |
| 2024-03-05 | 20.66 | $21.76 | 110500 |
| 2024-03-04 | 20.56 | $22.26 | 192300 |
| 2024-03-01 | 20.45 | $22.03 | 178611 |
| 2024-02-29 | 20.34 | $21.25 | 123820 |
| 2024-02-28 | 20.26 | $21.03 | 229900 |
| 2024-02-27 | 20.18 | $21.35 | 251400 |
| 2024-02-26 | 20.08 | $21.29 | 80200 |
| 2024-02-23 | 19.96 | $21.14 | 126408 |
| 2024-02-22 | 19.89 | $21.10 | 82314 |
| 2024-02-21 | 19.83 | $20.30 | 111545 |
| 2024-02-20 | 19.79 | $20.36 | 103904 |
| 2024-02-16 | 19.77 | $20.49 | 72000 |
| 2024-02-15 | 19.72 | $20.66 | 195100 |
| 2024-02-14 | 19.66 | $19.90 | 149320 |
| 2024-02-13 | 19.63 | $19.65 | 159900 |
| 2024-02-12 | 19.65 | $19.83 | 123946 |
| 2024-02-09 | 19.64 | $19.79 | 257014 |
| 2024-02-08 | 19.61 | $19.84 | 140435 |
| 2024-02-07 | 19.58 | $19.71 | 304425 |
| 2024-02-06 | 19.56 | $19.46 | 179600 |
| 2024-02-05 | 19.57 | $19.72 | 159600 |
| 2024-02-02 | 19.56 | $20.10 | 130534 |
| 2024-02-01 | 19.54 | $19.87 | 111700 |
| 2024-01-31 | 19.57 | $19.55 | 334841 |
| 2024-01-30 | 19.62 | $19.57 | 1.1M |
| 2024-01-29 | 19.68 | $19.21 | 150500 |
| 2024-01-26 | 19.76 | $19.00 | 178800 |
| 2024-01-25 | 19.83 | $19.69 | 185509 |
| 2024-01-24 | 19.86 | $19.86 | 129916 |
| 2024-01-23 | 19.88 | $19.60 | 165600 |
| 2024-01-22 | 19.90 | $19.82 | 119800 |
| 2024-01-19 | 19.87 | $19.61 | 223200 |
| 2024-01-18 | 19.84 | $19.48 | 335719 |
| 2024-01-17 | 19.82 | $19.21 | 371300 |
| 2024-01-16 | 19.81 | $20.01 | 316800 |
| 2024-01-12 | 19.72 | $19.70 | 172803 |
| 2024-01-11 | 19.61 | $19.23 | 248200 |
| 2024-01-10 | 19.50 | $19.25 | 166713 |
| 2024-01-09 | 19.39 | $19.20 | 1.2M |
| 2024-01-08 | 19.28 | $19.74 | 1.6M |
| 2024-01-05 | 19.15 | $19.50 | 112118 |
| 2024-01-04 | 19.05 | $19.78 | 266824 |
| 2024-01-03 | 18.92 | $20.36 | 178100 |
| 2024-01-02 | 18.78 | $20.48 | 211000 |
| 2023-12-29 | 18.64 | $20.90 | 325819 |
| 2023-12-28 | 18.47 | $20.79 | 103500 |
| 2023-12-27 | 18.31 | $20.35 | 103532 |
| 2023-12-26 | 18.17 | $20.32 | 298035 |
| 2023-12-22 | 18.03 | $20.32 | 2.9M |
| 2023-12-21 | 17.89 | $19.94 | 2.0M |
| 2023-12-20 | 17.77 | $19.26 | 516000 |
| 2023-12-19 | 17.67 | $18.94 | 467600 |
| 2023-12-18 | 17.59 | $19.12 | 543026 |
| 2023-12-15 | 17.51 | $19.06 | 933200 |
| 2023-12-14 | 17.41 | $18.20 | 96527 |
| 2023-12-13 | 17.31 | $17.41 | 255910 |
| 2023-12-12 | 17.26 | $17.07 | 146900 |
| 2023-12-11 | 17.20 | $16.99 | 146006 |
| 2023-12-08 | 17.16 | $17.04 | 79140 |
| 2023-12-07 | 17.10 | $17.23 | 123500 |
| 2023-12-06 | 17.03 | $17.49 | 183500 |
| 2023-12-05 | 16.96 | $17.16 | 152618 |
| 2023-12-04 | 16.91 | $17.44 | 138500 |
| 2023-12-01 | 16.86 | $17.70 | 221400 |
| 2023-11-30 | 16.78 | $17.60 | 182800 |
| 2023-11-29 | 16.67 | $17.53 | 98000 |
| 2023-11-28 | 16.54 | $17.54 | 130800 |
| 2023-11-27 | 16.41 | $17.57 | 131100 |
| 2023-11-24 | 16.24 | $17.51 | 108220 |
| 2023-11-22 | 16.06 | $17.51 | 153115 |
| 2023-11-21 | 15.89 | $17.33 | 257600 |
| 2023-11-20 | 15.74 | $17.35 | 156000 |
| 2023-11-17 | 15.58 | $17.43 | 166300 |
| 2023-11-16 | 15.42 | $17.00 | 156621 |
| 2023-11-15 | 15.30 | $16.38 | 266700 |
| 2023-11-14 | 15.20 | $16.28 | 156904 |
| 2023-11-13 | 15.13 | $15.95 | 160427 |
| 2023-11-10 | 15.07 | $16.12 | 106100 |
| 2023-11-09 | 15.00 | $15.81 | 131221 |
| 2023-11-08 | 14.95 | $15.90 | 224400 |
| 2023-11-07 | 14.89 | $16.18 | 124410 |
| 2023-11-06 | 14.81 | $16.04 | 224611 |
| 2023-11-03 | 14.73 | $16.42 | 135400 |
| 2023-11-02 | 14.64 | $16.11 | 133500 |
| 2023-11-01 | 14.55 | $15.42 | 120100 |
| 2023-10-31 | 14.49 | $14.91 | 253300 |
| 2023-10-30 | 14.45 | $15.00 | 166300 |
| 2023-10-27 | 14.43 | $14.13 | 178719 |
| 2023-10-26 | 14.44 | $13.93 | 176610 |
| 2023-10-25 | 14.47 | $14.18 | 218100 |
| 2023-10-24 | 14.50 | $14.27 | 229919 |
| 2023-10-23 | 14.54 | $14.17 | 183600 |
| 2023-10-20 | 14.58 | $14.22 | 129300 |
| 2023-10-19 | 14.64 | $14.51 | 223506 |
| 2023-10-18 | 14.67 | $14.51 | 252401 |
| 2023-10-17 | 14.72 | $14.78 | 238036 |
| 2023-10-16 | 14.77 | $14.78 | 622900 |
| 2023-10-13 | 14.82 | $14.74 | 198404 |
| 2023-10-12 | 14.86 | $14.82 | 302300 |
| 2023-10-11 | 14.91 | $14.62 | 235038 |
| 2023-10-10 | 14.96 | $14.70 | 229300 |
| 2023-10-09 | 15.02 | $14.45 | 181300 |
| 2023-10-06 | 15.08 | $14.47 | 302500 |
| 2023-10-05 | 15.14 | $14.37 | 161600 |
| 2023-10-04 | 15.21 | $14.22 | 250100 |
| 2023-10-03 | 15.30 | $14.21 | 193300 |
| 2023-10-02 | 15.40 | $14.42 | 135713 |
| 2023-09-29 | 15.47 | $14.52 | 133600 |
| 2023-09-28 | 15.54 | $14.46 | 199115 |
| 2023-09-27 | 15.60 | $14.85 | 204541 |
| 2023-09-26 | 15.64 | $14.95 | 121933 |
| 2023-09-25 | 15.67 | $15.09 | 158842 |
| 2023-09-22 | 15.69 | $15.28 | 141701 |
| 2023-09-21 | 15.69 | $15.25 | 104607 |
| 2023-09-20 | 15.71 | $15.48 | 169145 |
| 2023-09-19 | 15.72 | $15.71 | 106631 |
| 2023-09-18 | 15.71 | $15.70 | 131529 |
| 2023-09-15 | 15.70 | $15.69 | 140226 |
| 2023-09-14 | 15.70 | $15.81 | 128143 |
| 2023-09-13 | 15.68 | $15.57 | 126611 |
| 2023-09-12 | 15.67 | $15.82 | 141200 |
| 2023-09-11 | 15.67 | $15.71 | 165308 |
| 2023-09-08 | 15.67 | $15.62 | 102600 |
| 2023-09-07 | 15.69 | $15.87 | 87300 |
| 2023-09-06 | 15.68 | $16.00 | 86939 |
| 2023-09-05 | 15.67 | $16.16 | 124914 |
| 2023-09-01 | 15.67 | $15.86 | 90435 |
| 2023-08-31 | 15.68 | $15.91 | 77318 |
| 2023-08-30 | 15.68 | $15.65 | 101347 |
| 2023-08-29 | 15.68 | $15.67 | 135828 |
| 2023-08-28 | 15.71 | $15.53 | 100649 |
| 2023-08-25 | 15.75 | $15.46 | 75322 |
| 2023-08-24 | 15.80 | $15.33 | 121700 |
| 2023-08-23 | 15.85 | $15.68 | 107347 |
| 2023-08-22 | 15.88 | $15.56 | 148315 |
| 2023-08-21 | 15.91 | $15.59 | 434928 |
| 2023-08-18 | 15.94 | $15.60 | 118628 |
| 2023-08-17 | 15.97 | $15.60 | 177600 |
| 2023-08-16 | 16.00 | $15.37 | 122821 |
| 2023-08-15 | 16.08 | $15.49 | 245632 |
| 2023-08-14 | 16.16 | $15.71 | 146000 |
| 2023-08-11 | 16.21 | $15.83 | 77900 |
| 2023-08-10 | 16.26 | $15.89 | 86509 |
| 2023-08-09 | 16.32 | $15.79 | 114930 |
| 2023-08-08 | 16.35 | $15.66 | 164200 |
| 2023-08-07 | 16.38 | $16.19 | 61400 |
| 2023-08-04 | 16.37 | $16.02 | 141800 |
| 2023-08-03 | 16.38 | $15.98 | 150900 |
| 2023-08-02 | 16.38 | $15.71 | 168436 |
| 2023-08-01 | 16.42 | $16.14 | 86925 |
| 2023-07-31 | 16.47 | $16.48 | 97321 |
| 2023-07-28 | 16.48 | $16.35 | 101300 |
| 2023-07-27 | 16.49 | $16.33 | 160019 |
| 2023-07-26 | 16.50 | $16.35 | 111113 |
| 2023-07-25 | 16.49 | $16.16 | 160117 |
| 2023-07-24 | 16.49 | $16.15 | 145200 |
| 2023-07-21 | 16.49 | $16.14 | 91025 |
| 2023-07-20 | 16.50 | $16.35 | 108900 |
| 2023-07-19 | 16.52 | $16.86 | 172008 |
| 2023-07-18 | 16.51 | $17.04 | 232200 |
| 2023-07-17 | 16.52 | $16.85 | 168033 |
| 2023-07-14 | 16.54 | $16.81 | 371334 |
| 2023-07-13 | 16.56 | $17.04 | 411445 |
| 2023-07-12 | 16.57 | $16.34 | 161100 |
| 2023-07-11 | 16.58 | $16.29 | 800429 |
| 2023-07-10 | 16.58 | $16.05 | 1.2M |
| 2023-07-07 | 16.58 | $16.14 | 317800 |
| 2023-07-06 | 16.58 | $16.00 | 1.4M |
| 2023-07-05 | 16.61 | $16.57 | 119444 |
| 2023-07-03 | 16.59 | $17.13 | 72529 |
| 2023-06-30 | 16.53 | $16.71 | 102315 |
| 2023-06-29 | 16.48 | $16.47 | 97700 |
| 2023-06-28 | 16.43 | $16.51 | 69500 |
| 2023-06-27 | 16.39 | $16.20 | 107600 |
| 2023-06-26 | 16.36 | $16.15 | 164000 |
| 2023-06-23 | 16.33 | $16.20 | 341325 |
| 2023-06-22 | 16.28 | $16.34 | 133500 |
| 2023-06-21 | 16.23 | $16.71 | 549733 |
| 2023-06-20 | 16.16 | $16.71 | 299329 |
| 2023-06-16 | 16.10 | $17.25 | 80935 |
| 2023-06-15 | 15.99 | $17.14 | 167509 |
| 2023-06-14 | 15.87 | $17.34 | 144700 |
| 2023-06-13 | 15.74 | $17.15 | 159300 |
| 2023-06-12 | 15.62 | $16.53 | 194510 |
| 2023-06-09 | 15.52 | $16.31 | 124300 |
| 2023-06-08 | 15.45 | $16.12 | 114326 |
| 2023-06-07 | 15.38 | $16.13 | 111100 |
| 2023-06-06 | 15.31 | $16.58 | 99300 |
| 2023-06-05 | 15.22 | $16.16 | 608300 |
| 2023-06-02 | 15.15 | $15.87 | 299508 |
| 2023-06-01 | 15.08 | $15.77 | 985100 |
| 2023-05-31 | 15.02 | $15.40 | 411226 |
| 2023-05-30 | 14.98 | $15.66 | 100602 |
| 2023-05-26 | 14.92 | $15.68 | 125926 |
| 2023-05-25 | 14.84 | $15.57 | 137500 |
| 2023-05-24 | 14.81 | $15.19 | 113800 |
| 2023-05-23 | 14.81 | $15.26 | 228800 |
| 2023-05-22 | 14.80 | $15.43 | 159847 |
| 2023-05-19 | 14.79 | $15.52 | 196100 |
| 2023-05-18 | 14.77 | $15.07 | 123900 |
| 2023-05-17 | 14.77 | $14.73 | 76446 |
| 2023-05-16 | 14.80 | $14.71 | 188600 |
| 2023-05-15 | 14.83 | $14.62 | 113600 |
| 2023-05-12 | 14.87 | $14.70 | 106509 |
| 2023-05-11 | 14.90 | $14.77 | 129436 |
| 2023-05-10 | 14.94 | $14.71 | 93600 |
| 2023-05-09 | 14.96 | $14.74 | 106700 |
| 2023-05-08 | 14.96 | $14.75 | 140839 |
| 2023-05-05 | 14.97 | $14.77 | 79100 |
| 2023-05-04 | 14.98 | $14.55 | 107101 |
| 2023-05-03 | 15.02 | $14.59 | 110500 |
| 2023-05-02 | 15.07 | $14.49 | 116245 |
| 2023-05-01 | 15.13 | $14.48 | 103913 |
| 2023-04-28 | 15.22 | $14.20 | 89630 |
| 2023-04-27 | 15.30 | $14.98 | 172000 |
| 2023-04-26 | 15.35 | $15.09 | 2.9M |
| 2023-04-25 | 15.39 | $15.13 | 1.3M |
| 2023-04-24 | 15.43 | $15.14 | 1.2M |
| 2023-04-21 | 15.48 | $15.26 | 127000 |
| 2023-04-20 | 15.50 | $15.05 | 129909 |
| 2023-04-19 | 15.52 | $15.18 | 154600 |
| 2023-04-18 | 15.53 | $15.40 | 198525 |
| 2023-04-17 | 15.52 | $15.42 | 109435 |
| 2023-04-14 | 15.50 | $15.39 | 176500 |
| 2023-04-13 | 15.49 | $15.43 | 116008 |
| 2023-04-12 | 15.46 | $15.11 | 119723 |
| 2023-04-11 | 15.46 | $14.79 | 176900 |
| 2023-04-10 | 15.48 | $14.87 | 157200 |
| 2023-04-06 | 15.48 | $15.05 | 63800 |
| 2023-04-05 | 15.48 | $15.31 | 119127 |
| 2023-04-04 | 15.45 | $15.59 | 65800 |
| 2023-04-03 | 15.41 | $15.81 | 72730 |
| 2023-03-31 | 15.36 | $16.17 | 136742 |
| 2023-03-30 | 15.28 | $15.90 | 72232 |
| 2023-03-29 | 15.19 | $15.97 | 109472 |
| 2023-03-28 | 15.08 | $15.80 | 112782 |
| 2023-03-27 | 14.99 | $16.04 | 147191 |
| 2023-03-24 | 14.89 | $16.00 | 228750 |
| 2023-03-23 | 14.79 | $15.63 | 98560 |
| 2023-03-22 | 14.72 | $15.60 | 193512 |
| 2023-03-21 | 14.64 | $15.25 | 93072 |
| 2023-03-20 | 14.58 | $15.21 | 77719 |
| 2023-03-17 | 14.54 | $15.08 | 187075 |
| 2023-03-16 | 14.51 | $15.26 | 164542 |
| 2023-03-15 | 14.48 | $14.78 | 90464 |
| 2023-03-14 | 14.47 | $15.11 | 97567 |
| 2023-03-13 | 14.45 | $15.08 | 87720 |
| 2023-03-10 | 14.44 | $15.02 | 106820 |
| 2023-03-09 | 14.42 | $14.92 | 159442 |
| 2023-03-08 | 14.40 | $14.82 | 194257 |
| 2023-03-07 | 14.39 | $14.69 | 95500 |
| 2023-03-06 | 14.38 | $14.84 | 111032 |
| 2023-03-03 | 14.37 | $14.58 | 209050 |
| 2023-03-02 | 14.39 | $14.05 | 124950 |
| 2023-03-01 | 14.44 | $13.93 | 117453 |
| 2023-02-28 | 14.48 | $13.84 | 238240 |
| 2023-02-27 | 14.53 | $14.13 | 109956 |
| 2023-02-24 | 14.53 | $13.99 | 196270 |
| 2023-02-23 | 14.54 | $14.21 | 111962 |
| 2023-02-22 | 14.50 | $14.02 | 83966 |
| 2023-02-21 | 14.47 | $14.10 | 159936 |
| 2023-02-17 | 14.43 | $14.34 | 151005 |
| 2023-02-16 | 14.37 | $14.54 | 107280 |
| 2023-02-15 | 14.30 | $14.53 | 114360 |
| 2023-02-14 | 14.22 | $14.68 | 806642 |
| 2023-02-13 | 14.14 | $14.69 | 80792 |
| 2023-02-10 | 14.04 | $14.85 | 93870 |
| 2023-02-09 | 13.94 | $14.68 | 109530 |
| 2023-02-08 | 13.84 | $14.46 | 81515 |
| 2023-02-07 | 13.75 | $14.71 | 139444 |
| 2023-02-06 | 13.63 | $14.43 | 179470 |
| 2023-02-03 | 13.52 | $14.72 | 214075 |
| 2023-02-02 | 13.38 | $14.93 | 169832 |
| 2023-02-01 | 13.24 | $15.10 | 187425 |
| 2023-01-31 | 13.10 | $14.72 | 104208 |
| 2023-01-30 | 12.97 | $14.75 | 155470 |
| 2023-01-27 | 12.85 | $14.17 | 233577 |
| 2023-01-26 | 12.75 | $14.16 | 455697 |
| 2023-01-25 | 12.66 | $13.47 | 257937 |
| 2023-01-24 | 12.61 | $13.33 | 144292 |
| 2023-01-23 | 12.58 | $13.26 | 250940 |
| 2023-01-20 | 12.55 | $13.18 | 367382 |
| 2023-01-19 | 12.53 | $13.13 | 608265 |
| 2023-01-18 | 12.50 | $12.98 | 224102 |
| 2023-01-17 | 12.48 | $12.98 | 331052 |
| 2023-01-13 | 12.47 | $12.82 | 332055 |
| 2023-01-12 | 12.48 | $12.82 | 275655 |
| 2023-01-11 | 12.48 | $12.60 | 79718 |
| 2023-01-10 | 12.47 | $12.64 | 146725 |
| 2023-01-09 | 12.46 | $12.37 | 408750 |
| 2023-01-06 | 12.46 | $12.33 | 219717 |
| 2023-01-05 | 12.47 | $11.94 | 213002 |
| 2023-01-04 | 12.50 | $11.97 | 210782 |
| 2023-01-03 | 12.53 | $12.28 | 186425 |
| 2022-12-30 | 12.57 | $12.20 | 121451 |
| 2022-12-29 | 12.61 | $12.34 | 183195 |
| 2022-12-28 | 12.64 | $12.21 | 591310 |
| 2022-12-27 | 12.66 | $12.34 | 241540 |
| 2022-12-23 | 12.67 | $12.54 | 138775 |
| 2022-12-22 | 12.69 | $12.59 | 248322 |
| 2022-12-21 | 12.69 | $12.70 | 200230 |
| 2022-12-20 | 12.68 | $12.81 | 258800 |
| 2022-12-19 | 12.66 | $12.57 | 326922 |
| 2022-12-16 | 12.64 | $12.64 | 264090 |
| 2022-12-15 | 12.63 | $12.60 | 305700 |
| 2022-12-14 | 12.63 | $13.06 | 236752 |
| 2022-12-13 | 12.60 | $12.78 | 297197 |
| 2022-12-12 | 12.58 | $12.47 | 306895 |
| 2022-12-09 | 12.57 | $12.48 | 229327 |
| 2022-12-08 | 12.53 | $12.43 | 242560 |
| 2022-12-07 | 12.46 | $12.45 | 208007 |
| 2022-12-06 | 12.39 | $12.52 | 265045 |
| 2022-12-05 | 12.30 | $12.61 | 438522 |
| 2022-12-02 | 12.20 | $13.02 | 148852 |
| 2022-12-01 | 12.06 | $13.04 | 180678 |
| 2022-11-30 | 11.93 | $12.94 | 149712 |
| 2022-11-29 | 11.80 | $12.57 | 224220 |
| 2022-11-28 | 11.70 | $12.66 | 317942 |
| 2022-11-25 | 11.59 | $12.81 | 185926 |
| 2022-11-23 | 11.49 | $12.67 | 125200 |
| 2022-11-22 | 11.39 | $12.48 | 377412 |
| 2022-11-21 | 11.28 | $12.33 | 407050 |
| 2022-11-18 | 11.18 | $12.27 | 186615 |
| 2022-11-17 | 11.07 | $12.39 | 242017 |
| 2022-11-16 | 10.95 | $12.64 | 184597 |
| 2022-11-15 | 10.82 | $12.49 | 266337 |
| 2022-11-14 | 10.69 | $12.39 | 321732 |
| 2022-11-11 | 10.57 | $12.26 | 400970 |
| 2022-11-10 | 10.45 | $11.60 | 1.3M |
| 2022-11-09 | 10.39 | $11.00 | 330482 |
| 2022-11-08 | 10.34 | $11.02 | 652145 |
| 2022-11-07 | 10.31 | $10.78 | 441662 |
| 2022-11-04 | 10.29 | $10.64 | 453275 |
| 2022-11-03 | 10.27 | $10.28 | 673237 |
| 2022-11-02 | 10.29 | $10.32 | 486460 |
| 2022-11-01 | 10.31 | $10.49 | 566405 |
| 2022-10-31 | 10.31 | $10.40 | 593377 |
| 2022-10-28 | 10.32 | $10.56 | 415652 |
| 2022-10-27 | 10.28 | $10.88 | 398875 |
| 2022-10-26 | 10.24 | $10.54 | 306830 |
| 2022-10-25 | 10.23 | $10.37 | 495350 |
| 2022-10-24 | 10.22 | $10.24 | 427937 |
| 2022-10-21 | 10.22 | $10.16 | 333502 |
| 2022-10-20 | 10.24 | $9.96 | 522857 |
| 2022-10-19 | 10.28 | $10.00 | 401317 |
| 2022-10-18 | 10.33 | $9.99 | 601572 |
| 2022-10-17 | 10.37 | $9.95 | 856135 |
| 2022-10-14 | 10.43 | $9.88 | 574917 |
| 2022-10-13 | 10.49 | $10.31 | 572917 |
| 2022-10-12 | 10.53 | $10.04 | 344280 |
| 2022-10-11 | 10.60 | $10.31 | 524392 |
| 2022-10-10 | 10.65 | $10.39 | 542260 |
| 2022-10-07 | 10.71 | $10.42 | 277622 |
| 2022-10-06 | 10.77 | $10.64 | 298550 |
| 2022-10-05 | 10.81 | $10.69 | 342682 |
| 2022-10-04 | 10.84 | $10.56 | 851487 |
| 2022-10-03 | 10.88 | $10.45 | 436162 |
| 2022-09-30 | 10.92 | $9.89 | 919237 |
| 2022-09-29 | 11.01 | $10.00 | 791830 |
| 2022-09-28 | 11.09 | $10.36 | 361790 |
| 2022-09-27 | 11.16 | $10.16 | 889317 |
| 2022-09-26 | 11.25 | $10.25 | 596761 |
| 2022-09-23 | 11.34 | $10.53 | 280972 |
| 2022-09-22 | 11.44 | $10.86 | 295340 |
| 2022-09-21 | 11.52 | $10.82 | 259300 |
| 2022-09-20 | 11.60 | $10.88 | 298587 |
| 2022-09-19 | 11.67 | $11.16 | 346190 |
| 2022-09-16 | 11.73 | $11.07 | 342025 |
| 2022-09-15 | 11.82 | $11.19 | 329795 |
| 2022-09-14 | 11.90 | $11.34 | 271000 |
| 2022-09-13 | 12.00 | $11.25 | 378099 |
| 2022-09-12 | 12.10 | $11.70 | 388237 |
| 2022-09-09 | 12.17 | $11.64 | 458022 |
| 2022-09-08 | 12.24 | $11.38 | 692310 |
| 2022-09-07 | 12.32 | $11.26 | 397437 |
| 2022-09-06 | 12.39 | $11.31 | 477660 |
| 2022-09-02 | 12.46 | $11.40 | 278672 |
| 2022-09-01 | 12.53 | $11.56 | 384846 |
| 2022-08-31 | 12.61 | $11.64 | 374227 |
| 2022-08-30 | 12.67 | $11.75 | 258896 |
| 2022-08-29 | 12.74 | $11.93 | 334012 |
| 2022-08-26 | 12.80 | $12.15 | 203100 |
| 2022-08-25 | 12.83 | $12.49 | 252977 |
| 2022-08-24 | 12.85 | $12.40 | 227527 |
| 2022-08-23 | 12.85 | $12.45 | 375142 |
| 2022-08-22 | 12.81 | $12.26 | 1.8M |
| 2022-08-19 | 12.79 | $12.44 | 1.5M |
| 2022-08-18 | 12.78 | $12.80 | 1.5M |
| 2022-08-17 | 12.75 | $12.94 | 453932 |
| 2022-08-16 | 12.71 | $13.22 | 654912 |
| 2022-08-15 | 12.64 | $13.30 | 435892 |
| 2022-08-12 | 12.56 | $13.14 | 467252 |
| 2022-08-11 | 12.48 | $12.98 | 352600 |
| 2022-08-10 | 12.41 | $13.01 | 340637 |
| 2022-08-09 | 12.34 | $12.64 | 486050 |
| 2022-08-08 | 12.28 | $12.78 | 279477 |
| 2022-08-05 | 12.23 | $12.78 | 172477 |
| 2022-08-04 | 12.18 | $13.01 | 246030 |
| 2022-08-03 | 12.12 | $12.95 | 316623 |
| 2022-08-02 | 12.06 | $13.04 | 493625 |
| 2022-08-01 | 11.98 | $13.23 | 449920 |
| 2022-07-29 | 11.90 | $12.78 | 316124 |
| 2022-07-28 | 11.82 | $12.75 | 416472 |
| 2022-07-27 | 11.75 | $12.44 | 296365 |
| 2022-07-26 | 11.69 | $11.78 | 559062 |
| 2022-07-25 | 11.68 | $11.86 | 373152 |
| 2022-07-22 | 11.65 | $12.12 | 190820 |
| 2022-07-21 | 11.58 | $12.18 | 491437 |
| 2022-07-20 | 11.53 | $12.15 | 664742 |
| 2022-07-19 | 11.49 | $11.94 | 743110 |
| 2022-07-18 | 11.50 | $11.64 | 778757 |
| 2022-07-15 | 11.54 | $11.61 | 603082 |
| 2022-07-14 | 11.61 | $11.50 | 419625 |
| 2022-07-13 | 11.67 | $11.56 | 321860 |
| 2022-07-12 | 11.72 | $11.55 | 348527 |
| 2022-07-11 | 11.81 | $11.66 | 414875 |
| 2022-07-08 | 11.90 | $11.85 | 331435 |
| 2022-07-07 | 11.99 | $11.84 | 655352 |
| 2022-07-06 | 12.10 | $11.64 | 639440 |
| 2022-07-05 | 12.22 | $11.52 | 413182 |
| 2022-07-01 | 12.34 | $11.60 | 372225 |
| 2022-06-30 | 12.48 | $11.23 | 350790 |
| 2022-06-29 | 12.64 | $11.33 | 805432 |
| 2022-06-28 | 12.79 | $11.30 | 731442 |
| 2022-06-27 | 12.93 | $11.55 | 798507 |
| 2022-06-24 | 13.05 | $11.26 | 746157 |
| 2022-06-23 | 13.19 | $10.65 | 574315 |
| 2022-06-22 | 13.36 | $11.17 | 629490 |
| 2022-06-21 | 13.50 | $11.48 | 844320 |
| 2022-06-17 | 13.62 | $12.07 | 535547 |
| 2022-06-16 | 13.71 | $12.49 | 503815 |
| 2022-06-15 | 13.78 | $13.01 | 630615 |
| 2022-06-14 | 13.83 | $12.73 | 830152 |
| 2022-06-13 | 13.89 | $12.50 | 585970 |
| 2022-06-10 | 13.97 | $13.22 | 640120 |
| 2022-06-09 | 13.99 | $13.46 | 171931 |
| 2022-06-08 | 13.99 | $13.79 | 1.4M |
| 2022-06-07 | 13.99 | $13.97 | 389557 |
| 2022-06-06 | 13.97 | $14.02 | 223675 |
| 2022-06-03 | 13.96 | $13.99 | 214457 |
| 2022-06-02 | 13.95 | $14.45 | 1.7M |
| 2022-06-01 | 13.94 | $14.44 | 1.6M |
| 2022-05-31 | 13.91 | $14.19 | 446125 |
| 2022-05-27 | 13.88 | $14.25 | 192935 |
| 2022-05-26 | 13.86 | $13.95 | 226240 |
| 2022-05-25 | 13.86 | $13.98 | 354745 |
| 2022-05-24 | 13.86 | $13.94 | 308042 |
| 2022-05-23 | 13.83 | $14.03 | 225300 |
| 2022-05-20 | 13.83 | $13.98 | 254595 |
| 2022-05-19 | 13.81 | $13.89 | 218247 |
| 2022-05-18 | 13.80 | $13.84 | 243940 |
| 2022-05-17 | 13.79 | $14.00 | 303480 |
| 2022-05-16 | 13.78 | $13.88 | 364557 |
| 2022-05-13 | 13.77 | $14.04 | 252102 |
| 2022-05-12 | 13.75 | $13.74 | 297357 |
| 2022-05-11 | 13.76 | $13.52 | 269892 |
| 2022-05-10 | 13.77 | $13.68 | 375362 |
| 2022-05-09 | 13.80 | $13.63 | 578772 |
| 2022-05-06 | 13.83 | $13.87 | 512952 |
| 2022-05-05 | 13.85 | $13.71 | 443105 |
| 2022-05-04 | 13.89 | $14.17 | 217610 |
| 2022-05-03 | 13.93 | $13.84 | 323152 |
| 2022-05-02 | 14.00 | $13.72 | 349320 |
| 2022-04-29 | 14.09 | $13.79 | 315932 |
| 2022-04-28 | 14.16 | $13.95 | 363402 |
| 2022-04-27 | 14.22 | $13.90 | 348435 |
| 2022-04-26 | 14.30 | $13.50 | 312082 |
| 2022-04-25 | 14.39 | $13.88 | 368260 |
| 2022-04-22 | 14.48 | $13.59 | 195485 |
| 2022-04-21 | 14.59 | $13.73 | 226790 |
| 2022-04-20 | 14.67 | $13.74 | 302540 |
| 2022-04-19 | 14.76 | $13.78 | 488917 |
| 2022-04-18 | 14.85 | $13.52 | 388492 |
| 2022-04-14 | 14.95 | $13.77 | 413840 |
| 2022-04-13 | 15.03 | $13.95 | 584697 |
| 2022-04-12 | 15.09 | $13.77 | 303740 |
| 2022-04-11 | 15.16 | $14.20 | 367480 |
| 2022-04-08 | 15.18 | $14.17 | 252920 |
| 2022-04-07 | 15.20 | $14.40 | 183560 |
| 2022-04-06 | 15.23 | $14.52 | 191317 |
| 2022-04-05 | 15.23 | $14.78 | 337745 |
| 2022-04-04 | 15.18 | $15.42 | 315842 |
| 2022-04-01 | 15.10 | $15.39 | 184575 |
| 2022-03-31 | 15.07 | $15.17 | 148745 |
| 2022-03-30 | 15.07 | $15.16 | 102747 |
| 2022-03-29 | 15.09 | $15.49 | 214427 |
| 2022-03-28 | 15.08 | $15.27 | 256407 |
| 2022-03-25 | 15.10 | $15.75 | 142225 |
| 2022-03-24 | 15.09 | $15.74 | 256148 |
| 2022-03-23 | 15.05 | $15.44 | 134696 |
| 2022-03-22 | 15.02 | $15.47 | 266420 |
| 2022-03-21 | 15.00 | $15.57 | 246670 |
| 2022-03-18 | 14.99 | $15.53 | 194725 |
| 2022-03-17 | 15.00 | $15.35 | 222427 |
| 2022-03-16 | 15.03 | $15.26 | 284310 |
| 2022-03-15 | 15.07 | $15.06 | 404865 |
| 2022-03-14 | 15.12 | $14.63 | 365917 |
| 2022-03-11 | 15.20 | $14.60 | 950922 |
| 2022-03-10 | 15.28 | $15.05 | 449642 |
| 2022-03-09 | 15.36 | $14.43 | 454987 |
| 2022-03-08 | 15.46 | $13.91 | 516842 |
| 2022-03-07 | 15.59 | $13.73 | 433880 |
| 2022-03-04 | 15.75 | $14.77 | 224880 |
| 2022-03-03 | 15.84 | $15.18 | 455675 |
| 2022-03-02 | 15.95 | $15.60 | 268780 |
| 2022-03-01 | 16.01 | $15.33 | 505745 |
| 2022-02-28 | 16.08 | $15.62 | 448362 |
| 2022-02-25 | 16.12 | $15.48 | 401247 |
| 2022-02-24 | 16.17 | $14.93 | 387807 |
| 2022-02-23 | 16.20 | $14.84 | 343375 |
| 2022-02-22 | 16.26 | $15.12 | 323367 |
| 2022-02-18 | 16.31 | $15.44 | 184522 |
| 2022-02-17 | 16.36 | $15.63 | 229697 |
| 2022-02-16 | 16.40 | $16.05 | 154867 |
| 2022-02-15 | 16.43 | $15.93 | 265644 |
| 2022-02-14 | 16.47 | $16.21 | 237467 |
| 2022-02-11 | 16.51 | $16.16 | 127090 |
| 2022-02-10 | 16.56 | $16.27 | 218942 |
| 2022-02-09 | 16.62 | $16.61 | 240912 |
| 2022-02-08 | 16.64 | $16.47 | 180178 |
| 2022-02-07 | 16.67 | $16.45 | 178429 |
| 2022-02-04 | 16.71 | $16.97 | 205690 |
| 2022-02-03 | 16.72 | $16.56 | 165434 |
| 2022-02-02 | 16.76 | $17.38 | 160855 |
| 2022-02-01 | 16.79 | $16.72 | 265567 |
| 2022-01-31 | 16.82 | $16.69 | 263145 |
| 2022-01-28 | 16.85 | $16.46 | 380098 |
| 2022-01-27 | 16.90 | $16.42 | 373965 |
| 2022-01-26 | 16.94 | $15.70 | 329992 |
| 2022-01-25 | 17.03 | $15.96 | 279932 |
| 2022-01-24 | 17.11 | $16.18 | 338115 |
| 2022-01-21 | 17.17 | $16.28 | 286947 |
| 2022-01-20 | 17.21 | $16.62 | 391922 |
| 2022-01-19 | 17.25 | $16.55 | 321037 |
| 2022-01-18 | 17.28 | $16.72 | 350405 |
| 2022-01-14 | 17.30 | $17.06 | 270587 |
| 2022-01-13 | 17.33 | $17.21 | 171490 |
| 2022-01-12 | 17.34 | $17.46 | 341863 |
| 2022-01-11 | 17.34 | $16.93 | 249175 |
| 2022-01-10 | 17.36 | $17.14 | 215414 |
| 2022-01-07 | 17.36 | $17.17 | 179812 |
| 2022-01-06 | 17.37 | $17.20 | 139444 |
| 2022-01-05 | 17.37 | $17.43 | 183845 |
| 2022-01-04 | 17.37 | $17.81 | 201419 |
| 2022-01-03 | 17.33 | $17.38 | 124450 |
| 2021-12-31 | 17.31 | $17.37 | 73340 |
| 2021-12-30 | 17.28 | $17.37 | 148775 |
| 2021-12-29 | 17.24 | $17.34 | 151720 |
| 2021-12-28 | 17.21 | $17.46 | 141693 |
| 2021-12-27 | 17.18 | $17.43 | 167112 |
| 2021-12-23 | 17.14 | $17.39 | 207417 |
| 2021-12-22 | 17.13 | $17.21 | 172431 |
| 2021-12-21 | 17.14 | $17.32 | 190512 |
| 2021-12-20 | 17.15 | $17.11 | 200300 |
| 2021-12-17 | 17.18 | $17.26 | 136567 |
| 2021-12-16 | 17.19 | $17.54 | 96461 |
| 2021-12-15 | 17.19 | $17.55 | 207342 |
| 2021-12-14 | 17.19 | $17.34 | 170845 |
| 2021-12-13 | 17.21 | $17.32 | 152439 |
| 2021-12-10 | 17.24 | $17.23 | 134946 |
| 2021-12-09 | 17.26 | $17.24 | 136445 |
| 2021-12-08 | 17.26 | $17.38 | 174335 |
| 2021-12-07 | 17.28 | $17.32 | 164934 |
| 2021-12-06 | 17.31 | $17.06 | 172360 |
| 2021-12-03 | 17.35 | $17.00 | 131735 |
| 2021-12-02 | 17.39 | $16.80 | 259482 |
| 2021-12-01 | 17.45 | $16.56 | 152462 |
| 2021-11-30 | 17.51 | $16.67 | 350610 |
| 2021-11-29 | 17.57 | $16.82 | 166305 |
| 2021-11-26 | 17.62 | $16.69 | 68802 |
| 2021-11-24 | 17.69 | $17.17 | 148441 |
| 2021-11-23 | 17.74 | $17.48 | 96250 |
| 2021-11-22 | 17.71 | $17.45 | 291962 |
| 2021-11-19 | 17.69 | $17.62 | 204617 |
| 2021-11-18 | 17.65 | $17.54 | 120292 |
| 2021-11-17 | 17.61 | $17.61 | 97961 |
| 2021-11-16 | 17.58 | $17.56 | 99460 |
| 2021-11-15 | 17.57 | $17.74 | 147760 |
| 2021-11-12 | 17.54 | $17.85 | 55557 |
| 2021-11-11 | 17.51 | $17.56 | 121315 |
| 2021-11-10 | 17.48 | $17.40 | 186327 |
| 2021-11-09 | 17.44 | $17.60 | 103752 |
| 2021-11-08 | 17.39 | $17.96 | 174785 |
| 2021-11-05 | 17.33 | $17.91 | 130448 |
| 2021-11-04 | 17.27 | $17.84 | 233985 |
| 2021-11-03 | 17.21 | $17.92 | 97277 |
| 2021-11-02 | 17.15 | $17.89 | 102709 |
| 2021-11-01 | 17.08 | $17.85 | 117203 |
| 2021-10-29 | 16.99 | $17.80 | 116204 |
| 2021-10-28 | 16.94 | $18.08 | 119262 |
| 2021-10-27 | 16.88 | $18.04 | 155620 |
| 2021-10-26 | 16.85 | $17.05 | 166683 |
| 2021-10-25 | 16.87 | $16.92 | 123960 |
| 2021-10-22 | 16.94 | $16.81 | 81717 |
| 2021-10-21 | 17.03 | $16.76 | 204810 |
| 2021-10-20 | 17.14 | $17.13 | 191423 |
| 2021-10-19 | 17.24 | $17.31 | 160686 |
| 2021-10-18 | 17.35 | $17.19 | 157807 |
| 2021-10-15 | 17.44 | $17.26 | 148940 |
| 2021-10-14 | 17.54 | $16.97 | 141235 |
| 2021-10-13 | 17.66 | $16.49 | 166985 |
| 2021-10-12 | 17.81 | $16.65 | 135196 |
| 2021-10-11 | 17.94 | $16.82 | 157020 |
| 2021-10-08 | 18.05 | $16.55 | 104872 |
| 2021-10-07 | 18.16 | $16.64 | 163052 |
| 2021-10-06 | 18.24 | $16.71 | 96767 |
| 2021-10-05 | 18.30 | $16.47 | 140444 |
| 2021-10-04 | 18.38 | $16.14 | 235112 |
| 2021-10-01 | 18.47 | $16.80 | 184367 |
| 2021-09-30 | 18.47 | $16.90 | 128449 |
| 2021-09-29 | 18.47 | $17.39 | 199252 |
| 2021-09-28 | 18.42 | $17.56 | 86965 |
| 2021-09-27 | 18.36 | $18.28 | 108207 |
| 2021-09-24 | 18.26 | $18.52 | 89964 |
| 2021-09-23 | 18.14 | $19.11 | 97711 |
| 2021-09-22 | 18.00 | $19.07 | 97961 |
| 2021-09-21 | 17.87 | $19.47 | 101210 |
| 2021-09-20 | 17.73 | $19.00 | 91214 |
| 2021-09-17 | 17.59 | $19.32 | 158187 |
| 2021-09-16 | 17.42 | $19.33 | 215164 |
| 2021-09-15 | 17.26 | $19.39 | 77219 |
| 2021-09-14 | 17.10 | $19.26 | 78469 |
| 2021-09-13 | 16.94 | $19.14 | 84216 |
| 2021-09-10 | 16.80 | $18.68 | 119202 |
| 2021-09-09 | 16.69 | $18.25 | 67223 |
| 2021-09-08 | 16.59 | $17.97 | 103709 |
| 2021-09-07 | 16.51 | $18.04 | 79218 |
| 2021-09-03 | 16.42 | $17.83 | 182427 |
| 2021-09-02 | 16.34 | $16.93 | 137695 |
| 2021-09-01 | 16.33 | $16.78 | 108457 |
| 2021-08-31 | 16.31 | $16.54 | 128699 |
| 2021-08-30 | 16.32 | $16.25 | 196921 |
| 2021-08-27 | 16.34 | $16.30 | 95212 |
| 2021-08-26 | 16.34 | $16.13 | 140194 |
| 2021-08-25 | 16.35 | $16.34 | 124700 |
| 2021-08-24 | 16.35 | $16.50 | 194672 |
| 2021-08-23 | 16.35 | $16.56 | 127949 |
| 2021-08-20 | 16.33 | $16.17 | 217663 |
| 2021-08-19 | 16.34 | $16.02 | 133447 |
| 2021-08-18 | 16.35 | $16.10 | 178679 |
| 2021-08-17 | 16.36 | $16.15 | 147691 |
| 2021-08-16 | 16.36 | $16.19 | 119702 |
| 2021-08-13 | 16.34 | $16.27 | 145942 |
| 2021-08-12 | 16.33 | $16.44 | 91214 |
| 2021-08-11 | 16.32 | $16.29 | 91214 |
| 2021-08-10 | 16.32 | $16.28 | 147191 |
| 2021-08-09 | 16.33 | $16.33 | 93213 |
| 2021-08-06 | 16.34 | $16.28 | 95462 |
| 2021-08-05 | 16.35 | $16.61 | 84966 |
| 2021-08-04 | 16.33 | $16.45 | 75220 |
| 2021-08-03 | 16.33 | $16.77 | 116204 |
| 2021-08-02 | 16.33 | $16.66 | 107207 |
| 2021-07-30 | 16.35 | $16.32 | 115704 |
| 2021-07-29 | 16.38 | $16.32 | 85466 |
| 2021-07-28 | 16.40 | $16.21 | 106707 |
| 2021-07-27 | 16.45 | $16.63 | 172181 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.83
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.31
Average
16.58
Maximum
23.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.83 | $18.49 | 2.5M |
| 2026-07-23 | 22.18 | $21.17 | 566402 |
| 2026-07-22 | 22.29 | $21.67 | 178900 |
| 2026-07-21 | 22.35 | $22.34 | 152134 |
| 2026-07-20 | 22.36 | $22.17 | 173509 |
| 2026-07-17 | 22.38 | $22.13 | 369900 |
| 2026-07-16 | 22.40 | $22.10 | 429612 |
| 2026-07-15 | 22.43 | $23.40 | 149800 |
| 2026-07-14 | 22.33 | $23.20 | 168149 |
| 2026-07-13 | 22.24 | $22.59 | 579400 |
| 2026-07-10 | 22.20 | $22.82 | 171842 |
| 2026-07-09 | 22.14 | $21.90 | 228300 |
| 2026-07-08 | 22.16 | $21.34 | 274400 |
| 2026-07-07 | 22.25 | $21.80 | 419000 |
| 2026-07-06 | 22.30 | $22.96 | 323646 |
| 2026-07-02 | 22.23 | $21.57 | 238345 |
| 2026-07-01 | 22.30 | $22.17 | 175236 |
| 2026-06-30 | 22.31 | $21.64 | 202700 |
| 2026-06-29 | 22.38 | $21.58 | 163600 |
| 2026-06-26 | 22.46 | $21.29 | 199800 |
| 2026-06-25 | 22.59 | $21.70 | 186500 |
| 2026-06-24 | 22.68 | $21.84 | 159000 |
| 2026-06-23 | 22.77 | $22.46 | 411000 |
| 2026-06-22 | 22.80 | $22.77 | 196026 |
| 2026-06-18 | 22.81 | $23.37 | 162200 |
| 2026-06-17 | 22.75 | $23.48 | 206500 |
| 2026-06-16 | 22.67 | $23.14 | 216200 |
| 2026-06-15 | 22.62 | $23.57 | 196100 |
| 2026-06-12 | 22.52 | $22.62 | 160742 |
| 2026-06-11 | 22.51 | $21.90 | 240413 |
| 2026-06-10 | 22.57 | $20.86 | 307100 |
| 2026-06-09 | 22.76 | $21.11 | 271700 |
| 2026-06-08 | 22.93 | $21.90 | 292841 |
| 2026-06-05 | 23.04 | $22.12 | 293300 |
| 2026-06-04 | 23.13 | $23.84 | 1.3M |
| 2026-06-03 | 23.06 | $24.20 | 608200 |
| 2026-06-02 | 22.94 | $23.47 | 1.5M |
| 2026-06-01 | 22.88 | $24.56 | 654300 |
| 2026-05-29 | 22.71 | $24.20 | 347537 |
| 2026-05-28 | 22.55 | $23.22 | 176000 |
| 2026-05-27 | 22.48 | $23.24 | 170227 |
| 2026-05-26 | 22.40 | $22.19 | 223800 |
| 2026-05-22 | 22.42 | $22.11 | 231800 |
| 2026-05-21 | 22.45 | $21.68 | 161431 |
| 2026-05-20 | 22.53 | $22.01 | 161600 |
| 2026-05-19 | 22.59 | $22.01 | 124500 |
| 2026-05-18 | 22.65 | $22.27 | 180000 |
| 2026-05-15 | 22.69 | $22.50 | 310540 |
| 2026-05-14 | 22.71 | $23.71 | 145039 |
| 2026-05-13 | 22.60 | $23.56 | 179335 |
| 2026-05-12 | 22.50 | $23.78 | 271727 |
| 2026-05-11 | 22.37 | $24.17 | 177023 |
| 2026-05-08 | 22.18 | $24.06 | 179500 |
| 2026-05-07 | 21.98 | $24.18 | 206500 |
| 2026-05-06 | 21.75 | $23.48 | 208320 |
| 2026-05-05 | 21.57 | $22.86 | 182700 |
| 2026-05-04 | 21.43 | $22.59 | 248900 |
| 2026-05-01 | 21.31 | $22.54 | 634300 |
| 2026-04-30 | 21.18 | $23.16 | 301300 |
| 2026-04-29 | 20.97 | $21.35 | 307000 |
| 2026-04-28 | 20.93 | $20.95 | 289800 |
| 2026-04-27 | 20.93 | $21.71 | 193630 |
| 2026-04-24 | 20.85 | $21.20 | 192821 |
| 2026-04-23 | 20.81 | $20.90 | 859217 |
| 2026-04-22 | 20.80 | $21.11 | 784900 |
| 2026-04-21 | 20.77 | $20.84 | 776804 |
| 2026-04-20 | 20.76 | $21.45 | 859400 |
| 2026-04-17 | 20.69 | $21.81 | 1.2M |
| 2026-04-16 | 20.57 | $21.90 | 1.2M |
| 2026-04-15 | 20.43 | $21.40 | 358411 |
| 2026-04-14 | 20.33 | $21.42 | 685300 |
| 2026-04-13 | 20.21 | $21.21 | 191900 |
| 2026-04-10 | 20.11 | $20.70 | 153726 |
| 2026-04-09 | 20.05 | $20.71 | 774823 |
| 2026-04-08 | 19.98 | $20.77 | 1.6M |
| 2026-04-07 | 19.89 | $20.73 | 597300 |
| 2026-04-06 | 19.81 | $20.69 | 721700 |
| 2026-04-02 | 19.71 | $20.40 | 819200 |
| 2026-04-01 | 19.64 | $20.80 | 986600 |
| 2026-03-31 | 19.52 | $20.35 | 281039 |
| 2026-03-30 | 19.43 | $19.47 | 273500 |
| 2026-03-27 | 19.43 | $18.76 | 728300 |
| 2026-03-26 | 19.50 | $19.62 | 1.0M |
| 2026-03-25 | 19.48 | $19.76 | 285000 |
| 2026-03-24 | 19.46 | $19.23 | 359300 |
| 2026-03-23 | 19.48 | $19.70 | 256100 |
| 2026-03-20 | 19.46 | $19.18 | 227700 |
| 2026-03-19 | 19.49 | $19.97 | 191200 |
| 2026-03-18 | 19.43 | $20.45 | 151200 |
| 2026-03-17 | 19.33 | $20.46 | 189000 |
| 2026-03-16 | 19.21 | $20.77 | 379700 |
| 2026-03-13 | 19.04 | $20.23 | 603000 |
| 2026-03-12 | 18.92 | $19.85 | 301000 |
| 2026-03-11 | 18.82 | $19.23 | 428321 |
| 2026-03-10 | 18.78 | $19.35 | 2.0M |
| 2026-03-09 | 18.72 | $19.31 | 866848 |
| 2026-03-06 | 18.65 | $19.11 | 517202 |
| 2026-03-05 | 18.61 | $19.41 | 292226 |
| 2026-03-04 | 18.52 | $19.50 | 417200 |
| 2026-03-03 | 18.42 | $18.93 | 245216 |
| 2026-03-02 | 18.37 | $19.98 | 369200 |
| 2026-02-27 | 18.20 | $19.64 | 297610 |
| 2026-02-26 | 18.04 | $19.11 | 799816 |
| 2026-02-25 | 17.93 | $19.29 | 1.2M |
| 2026-02-24 | 17.79 | $19.28 | 256113 |
| 2026-02-23 | 17.63 | $18.53 | 223406 |
| 2026-02-20 | 17.54 | $18.65 | 269500 |
| 2026-02-19 | 17.42 | $18.39 | 270833 |
| 2026-02-18 | 17.32 | $18.03 | 200500 |
| 2026-02-17 | 17.24 | $17.85 | 1.0M |
| 2026-02-13 | 17.18 | $18.16 | 248601 |
| 2026-02-12 | 17.07 | $18.47 | 564831 |
| 2026-02-11 | 16.93 | $17.80 | 710327 |
| 2026-02-10 | 16.84 | $17.53 | 712707 |
| 2026-02-09 | 16.76 | $17.13 | 401700 |
| 2026-02-06 | 16.72 | $16.82 | 842516 |
| 2026-02-05 | 16.71 | $16.44 | 1.8M |
| 2026-02-04 | 16.74 | $16.90 | 1.1M |
| 2026-02-03 | 16.73 | $16.34 | 331729 |
| 2026-02-02 | 16.77 | $16.75 | 288300 |
| 2026-01-30 | 16.77 | $16.45 | 1.2M |
| 2026-01-29 | 16.80 | $16.13 | 657900 |
| 2026-01-28 | 16.87 | $15.81 | 329247 |
| 2026-01-27 | 16.98 | $17.19 | 200600 |
| 2026-01-26 | 16.96 | $17.74 | 717200 |
| 2026-01-23 | 16.88 | $17.84 | 551526 |
| 2026-01-22 | 16.78 | $18.02 | 540107 |
| 2026-01-21 | 16.65 | $17.52 | 2.4M |
| 2026-01-20 | 16.56 | $17.35 | 1.2M |
| 2026-01-16 | 16.47 | $17.91 | 575138 |
| 2026-01-15 | 16.32 | $17.75 | 391215 |
| 2026-01-14 | 16.17 | $17.37 | 499643 |
| 2026-01-13 | 16.05 | $17.09 | 230939 |
| 2026-01-12 | 15.94 | $16.80 | 543609 |
| 2026-01-09 | 15.85 | $16.67 | 272437 |
| 2026-01-08 | 15.76 | $16.49 | 407449 |
| 2026-01-07 | 15.68 | $16.62 | 293828 |
| 2026-01-06 | 15.58 | $16.51 | 289844 |
| 2026-01-05 | 15.49 | $15.94 | 525000 |
| 2026-01-02 | 15.44 | $15.68 | 495700 |
| 2025-12-31 | 15.41 | $15.50 | 177104 |
| 2025-12-30 | 15.40 | $15.61 | 626400 |
| 2025-12-29 | 15.38 | $15.67 | 471929 |
| 2025-12-26 | 15.35 | $15.65 | 532300 |
| 2025-12-24 | 15.32 | $15.66 | 182624 |
| 2025-12-23 | 15.28 | $15.67 | 398500 |
| 2025-12-22 | 15.24 | $15.45 | 625808 |
| 2025-12-19 | 15.22 | $15.33 | 392440 |
| 2025-12-18 | 15.21 | $15.41 | 405040 |
| 2025-12-17 | 15.19 | $15.11 | 461300 |
| 2025-12-16 | 15.20 | $15.42 | 783749 |
| 2025-12-15 | 15.17 | $16.06 | 547300 |
| 2025-12-12 | 15.08 | $15.25 | 514500 |
| 2025-12-11 | 15.06 | $14.92 | 536700 |
| 2025-12-10 | 15.08 | $15.48 | 520311 |
| 2025-12-09 | 15.03 | $15.23 | 335100 |
| 2025-12-08 | 15.01 | $15.35 | 1.6M |
| 2025-12-05 | 14.98 | $15.56 | 608500 |
| 2025-12-04 | 14.91 | $15.60 | 2.1M |
| 2025-12-03 | 14.84 | $15.08 | 624504 |
| 2025-12-02 | 14.82 | $15.16 | 848746 |
| 2025-12-01 | 14.78 | $14.88 | 707518 |
| 2025-11-28 | 14.77 | $14.95 | 330700 |
| 2025-11-26 | 14.75 | $14.80 | 292600 |
| 2025-11-25 | 14.75 | $14.45 | 3.9M |
| 2025-11-24 | 14.78 | $14.47 | 801600 |
| 2025-11-21 | 14.81 | $14.32 | 562400 |
| 2025-11-20 | 14.86 | $13.64 | 608709 |
| 2025-11-19 | 14.99 | $14.22 | 356300 |
| 2025-11-18 | 15.07 | $14.33 | 606341 |
| 2025-11-17 | 15.15 | $14.68 | 655400 |
| 2025-11-14 | 15.20 | $14.99 | 797900 |
| 2025-11-13 | 15.22 | $14.80 | 1.3M |
| 2025-11-12 | 15.27 | $14.90 | 977418 |
| 2025-11-11 | 15.31 | $14.88 | 457731 |
| 2025-11-10 | 15.35 | $14.82 | 675537 |
| 2025-11-07 | 15.41 | $14.78 | 432600 |
| 2025-11-06 | 15.47 | $14.46 | 374726 |
| 2025-11-05 | 15.58 | $14.90 | 380700 |
| 2025-11-04 | 15.65 | $14.93 | 325519 |
| 2025-11-03 | 15.73 | $15.07 | 245042 |
| 2025-10-31 | 15.80 | $14.99 | 384000 |
| 2025-10-30 | 15.88 | $14.94 | 544045 |
| 2025-10-29 | 15.98 | $15.05 | 309348 |
| 2025-10-28 | 16.08 | $15.42 | 248442 |
| 2025-10-27 | 16.15 | $15.37 | 212516 |
| 2025-10-24 | 16.23 | $15.67 | 170519 |
| 2025-10-23 | 16.29 | $16.15 | 208400 |
| 2025-10-22 | 16.30 | $16.04 | 191900 |
| 2025-10-21 | 16.33 | $16.27 | 180700 |
| 2025-10-20 | 16.34 | $16.34 | 338312 |
| 2025-10-17 | 16.34 | $16.50 | 254500 |
| 2025-10-16 | 16.32 | $16.45 | 509600 |
| 2025-10-15 | 16.31 | $16.54 | 289110 |
| 2025-10-14 | 16.28 | $16.57 | 310500 |
| 2025-10-13 | 16.25 | $16.40 | 582400 |
| 2025-10-10 | 16.24 | $15.93 | 267145 |
| 2025-10-09 | 16.27 | $16.73 | 670900 |
| 2025-10-08 | 16.22 | $16.78 | 196731 |
| 2025-10-07 | 16.17 | $17.08 | 332000 |
| 2025-10-06 | 16.07 | $17.43 | 220420 |
| 2025-10-03 | 15.93 | $17.14 | 215100 |
| 2025-10-02 | 15.80 | $16.52 | 139700 |
| 2025-10-01 | 15.72 | $16.46 | 232147 |
| 2025-09-30 | 15.64 | $16.30 | 167507 |
| 2025-09-29 | 15.58 | $16.23 | 195600 |
| 2025-09-26 | 15.51 | $15.94 | 185437 |
| 2025-09-25 | 15.46 | $15.71 | 193510 |
| 2025-09-24 | 15.43 | $15.84 | 140800 |
| 2025-09-23 | 15.39 | $15.92 | 229422 |
| 2025-09-22 | 15.34 | $15.98 | 293948 |
| 2025-09-19 | 15.27 | $15.64 | 182513 |
| 2025-09-18 | 15.23 | $15.67 | 239635 |
| 2025-09-17 | 15.18 | $15.39 | 173902 |
| 2025-09-16 | 15.16 | $15.40 | 207541 |
| 2025-09-15 | 15.14 | $14.92 | 576615 |
| 2025-09-12 | 15.16 | $14.86 | 161717 |
| 2025-09-11 | 15.19 | $15.07 | 298200 |
| 2025-09-10 | 15.20 | $14.88 | 173600 |
| 2025-09-09 | 15.24 | $14.91 | 192834 |
| 2025-09-08 | 15.27 | $15.11 | 454500 |
| 2025-09-05 | 15.29 | $14.83 | 219219 |
| 2025-09-04 | 15.33 | $14.91 | 280831 |
| 2025-09-03 | 15.38 | $15.13 | 341604 |
| 2025-09-02 | 15.41 | $15.13 | 253300 |
| 2025-08-29 | 15.43 | $15.25 | 190100 |
| 2025-08-28 | 15.45 | $15.65 | 153609 |
| 2025-08-27 | 15.43 | $15.53 | 135900 |
| 2025-08-26 | 15.42 | $15.70 | 292445 |
| 2025-08-25 | 15.39 | $15.57 | 285600 |
| 2025-08-22 | 15.38 | $15.50 | 661500 |
| 2025-08-21 | 15.36 | $15.39 | 1.3M |
| 2025-08-20 | 15.36 | $15.62 | 182000 |
| 2025-08-19 | 15.33 | $15.61 | 864000 |
| 2025-08-18 | 15.30 | $15.64 | 268900 |
| 2025-08-15 | 15.27 | $15.68 | 202346 |
| 2025-08-14 | 15.22 | $15.42 | 262900 |
| 2025-08-13 | 15.20 | $15.26 | 250800 |
| 2025-08-12 | 15.20 | $15.20 | 512726 |
| 2025-08-11 | 15.20 | $15.10 | 352700 |
| 2025-08-08 | 15.21 | $15.15 | 511300 |
| 2025-08-07 | 15.21 | $14.98 | 675240 |
| 2025-08-06 | 15.24 | $14.83 | 165000 |
| 2025-08-05 | 15.28 | $14.65 | 313243 |
| 2025-08-04 | 15.35 | $14.79 | 434016 |
| 2025-08-01 | 15.41 | $14.40 | 392340 |
| 2025-07-31 | 15.51 | $14.41 | 482500 |
| 2025-07-30 | 15.63 | $14.62 | 537300 |
| 2025-07-29 | 15.74 | $14.77 | 441940 |
| 2025-07-28 | 15.84 | $14.94 | 264900 |
| 2025-07-25 | 15.93 | $15.36 | 191446 |
| 2025-07-24 | 15.99 | $15.98 | 289000 |
| 2025-07-23 | 15.99 | $16.89 | 339248 |
| 2025-07-22 | 15.90 | $16.14 | 2.5M |
| 2025-07-21 | 15.87 | $15.87 | 170000 |
| 2025-07-18 | 15.87 | $15.64 | 231700 |
| 2025-07-17 | 15.90 | $15.73 | 281000 |
| 2025-07-16 | 15.92 | $15.53 | 170843 |
| 2025-07-15 | 15.96 | $15.48 | 365200 |
| 2025-07-14 | 16.01 | $15.79 | 144500 |
| 2025-07-11 | 16.03 | $15.84 | 185049 |
| 2025-07-10 | 16.05 | $15.91 | 325200 |
| 2025-07-09 | 16.06 | $16.20 | 309517 |
| 2025-07-08 | 16.05 | $16.58 | 1.3M |
| 2025-07-07 | 15.99 | $16.37 | 184045 |
| 2025-07-03 | 15.96 | $16.78 | 462735 |
| 2025-07-02 | 15.87 | $16.63 | 201715 |
| 2025-07-01 | 15.79 | $16.27 | 143500 |
| 2025-06-30 | 15.74 | $16.49 | 147646 |
| 2025-06-27 | 15.66 | $16.48 | 187734 |
| 2025-06-26 | 15.57 | $15.95 | 146635 |
| 2025-06-25 | 15.53 | $15.46 | 245900 |
| 2025-06-24 | 15.54 | $15.62 | 328200 |
| 2025-06-23 | 15.53 | $15.03 | 354915 |
| 2025-06-20 | 15.58 | $14.94 | 220200 |
| 2025-06-18 | 15.65 | $15.48 | 237313 |
| 2025-06-17 | 15.67 | $15.21 | 207800 |
| 2025-06-16 | 15.72 | $15.46 | 386000 |
| 2025-06-13 | 15.74 | $15.42 | 200800 |
| 2025-06-12 | 15.78 | $15.80 | 193107 |
| 2025-06-11 | 15.78 | $16.11 | 142500 |
| 2025-06-10 | 15.74 | $15.91 | 223300 |
| 2025-06-09 | 15.72 | $15.75 | 289300 |
| 2025-06-06 | 15.72 | $15.71 | 119407 |
| 2025-06-05 | 15.72 | $15.65 | 308100 |
| 2025-06-04 | 15.73 | $15.94 | 197100 |
| 2025-06-03 | 15.71 | $16.07 | 162221 |
| 2025-06-02 | 15.67 | $16.22 | 1.0M |
| 2025-05-30 | 15.61 | $15.96 | 820841 |
| 2025-05-29 | 15.58 | $15.83 | 983633 |
| 2025-05-28 | 15.55 | $15.73 | 247000 |
| 2025-05-27 | 15.53 | $16.18 | 851203 |
| 2025-05-23 | 15.46 | $15.70 | 271700 |
| 2025-05-22 | 15.44 | $15.78 | 270500 |
| 2025-05-21 | 15.40 | $15.66 | 170003 |
| 2025-05-20 | 15.37 | $15.90 | 250600 |
| 2025-05-19 | 15.32 | $15.87 | 600900 |
| 2025-05-16 | 15.26 | $16.13 | 335800 |
| 2025-05-15 | 15.17 | $15.90 | 446500 |
| 2025-05-14 | 15.09 | $15.57 | 232800 |
| 2025-05-13 | 15.04 | $16.09 | 493352 |
| 2025-05-12 | 14.93 | $15.60 | 641570 |
| 2025-05-09 | 14.86 | $15.17 | 325361 |
| 2025-05-08 | 14.82 | $15.19 | 540345 |
| 2025-05-07 | 14.79 | $15.26 | 220613 |
| 2025-05-06 | 14.74 | $15.94 | 227230 |
| 2025-05-05 | 14.61 | $15.97 | 464912 |
| 2025-05-02 | 14.47 | $15.85 | 314847 |
| 2025-05-01 | 14.32 | $15.37 | 447900 |
| 2025-04-30 | 14.21 | $15.22 | 400800 |
| 2025-04-29 | 14.10 | $15.40 | 207625 |
| 2025-04-28 | 13.97 | $15.34 | 1.4M |
| 2025-04-25 | 13.82 | $14.84 | 283206 |
| 2025-04-24 | 13.72 | $13.91 | 722733 |
| 2025-04-23 | 13.70 | $13.24 | 350105 |
| 2025-04-22 | 13.74 | $13.33 | 927611 |
| 2025-04-21 | 13.79 | $13.26 | 674827 |
| 2025-04-17 | 13.84 | $13.43 | 575200 |
| 2025-04-16 | 13.89 | $13.48 | 565902 |
| 2025-04-15 | 13.93 | $13.73 | 707026 |
| 2025-04-14 | 13.95 | $13.80 | 951404 |
| 2025-04-11 | 13.97 | $13.48 | 877300 |
| 2025-04-10 | 14.02 | $13.32 | 914302 |
| 2025-04-09 | 14.09 | $13.92 | 1.2M |
| 2025-04-08 | 14.11 | $12.71 | 1.1M |
| 2025-04-07 | 14.26 | $12.49 | 1.7M |
| 2025-04-04 | 14.44 | $12.46 | 1.1M |
| 2025-04-03 | 14.65 | $13.64 | 807016 |
| 2025-04-02 | 14.76 | $14.15 | 283406 |
| 2025-04-01 | 14.82 | $14.20 | 700800 |
| 2025-03-31 | 14.89 | $14.26 | 892932 |
| 2025-03-28 | 14.96 | $14.43 | 427417 |
| 2025-03-27 | 15.01 | $14.82 | 448700 |
| 2025-03-26 | 15.03 | $14.63 | 281802 |
| 2025-03-25 | 15.07 | $14.98 | 388915 |
| 2025-03-24 | 15.08 | $14.82 | 535232 |
| 2025-03-21 | 15.11 | $14.90 | 567300 |
| 2025-03-20 | 15.13 | $15.10 | 156502 |
| 2025-03-19 | 15.14 | $15.17 | 699335 |
| 2025-03-18 | 15.13 | $14.93 | 401911 |
| 2025-03-17 | 15.15 | $15.08 | 751033 |
| 2025-03-14 | 15.16 | $15.06 | 492122 |
| 2025-03-13 | 15.17 | $14.95 | 472335 |
| 2025-03-12 | 15.19 | $15.05 | 415800 |
| 2025-03-11 | 15.21 | $14.84 | 438400 |
| 2025-03-10 | 15.25 | $14.97 | 463348 |
| 2025-03-07 | 15.28 | $15.15 | 277914 |
| 2025-03-06 | 15.29 | $15.13 | 516122 |
| 2025-03-05 | 15.31 | $15.12 | 361231 |
| 2025-03-04 | 15.33 | $14.81 | 346000 |
| 2025-03-03 | 15.38 | $14.87 | 790337 |
| 2025-02-28 | 15.44 | $15.07 | 514400 |
| 2025-02-27 | 15.48 | $15.07 | 537239 |
| 2025-02-26 | 15.52 | $15.44 | 480746 |
| 2025-02-25 | 15.53 | $15.45 | 664100 |
| 2025-02-24 | 15.53 | $15.04 | 910800 |
| 2025-02-21 | 15.59 | $15.27 | 450600 |
| 2025-02-20 | 15.62 | $15.37 | 228428 |
| 2025-02-19 | 15.65 | $15.23 | 471448 |
| 2025-02-18 | 15.69 | $15.08 | 609800 |
| 2025-02-14 | 15.75 | $15.47 | 566600 |
| 2025-02-13 | 15.78 | $15.64 | 797300 |
| 2025-02-12 | 15.80 | $15.18 | 278000 |
| 2025-02-11 | 15.86 | $15.78 | 294714 |
| 2025-02-10 | 15.87 | $15.75 | 510900 |
| 2025-02-07 | 15.88 | $15.24 | 628628 |
| 2025-02-06 | 15.95 | $15.21 | 744400 |
| 2025-02-05 | 16.03 | $15.12 | 426335 |
| 2025-02-04 | 16.13 | $15.07 | 4.0M |
| 2025-02-03 | 16.24 | $14.95 | 645838 |
| 2025-01-31 | 16.37 | $15.50 | 394941 |
| 2025-01-30 | 16.46 | $15.93 | 531300 |
| 2025-01-29 | 16.52 | $15.66 | 348332 |
| 2025-01-28 | 16.61 | $16.59 | 392400 |
| 2025-01-27 | 16.61 | $16.38 | 767407 |
| 2025-01-24 | 16.64 | $16.65 | 418800 |
| 2025-01-23 | 16.64 | $16.45 | 368561 |
| 2025-01-22 | 16.66 | $16.65 | 741849 |
| 2025-01-21 | 16.66 | $16.71 | 1.0M |
| 2025-01-17 | 16.65 | $16.70 | 2.7M |
| 2025-01-16 | 16.65 | $16.55 | 2.1M |
| 2025-01-15 | 16.66 | $16.47 | 541911 |
| 2025-01-14 | 16.68 | $16.07 | 657824 |
| 2025-01-13 | 16.74 | $16.22 | 592222 |
| 2025-01-10 | 16.80 | $16.22 | 387400 |
| 2025-01-08 | 16.86 | $16.36 | 212448 |
| 2025-01-07 | 16.91 | $16.37 | 688243 |
| 2025-01-06 | 16.97 | $16.59 | 665931 |
| 2025-01-03 | 17.01 | $16.68 | 418432 |
| 2025-01-02 | 17.04 | $16.52 | 459900 |
| 2024-12-31 | 17.09 | $16.52 | 184300 |
| 2024-12-30 | 17.16 | $16.62 | 391500 |
| 2024-12-27 | 17.21 | $16.79 | 401800 |
| 2024-12-26 | 17.26 | $16.55 | 534444 |
| 2024-12-24 | 17.33 | $16.48 | 242428 |
| 2024-12-23 | 17.42 | $16.32 | 718341 |
| 2024-12-20 | 17.54 | $16.21 | 480800 |
| 2024-12-19 | 17.68 | $16.28 | 721200 |
| 2024-12-18 | 17.82 | $16.49 | 291200 |
| 2024-12-17 | 17.96 | $16.74 | 590810 |
| 2024-12-16 | 18.09 | $16.89 | 1.2M |
| 2024-12-13 | 18.22 | $17.15 | 369900 |
| 2024-12-12 | 18.33 | $17.64 | 346832 |
| 2024-12-11 | 18.40 | $18.08 | 374841 |
| 2024-12-10 | 18.44 | $17.99 | 209100 |
| 2024-12-09 | 18.48 | $18.25 | 387010 |
| 2024-12-06 | 18.51 | $18.38 | 189230 |
| 2024-12-05 | 18.52 | $18.26 | 266100 |
| 2024-12-04 | 18.55 | $18.61 | 179620 |
| 2024-12-03 | 18.54 | $18.77 | 200600 |
| 2024-12-02 | 18.52 | $18.55 | 282000 |
| 2024-11-29 | 18.51 | $18.54 | 174238 |
| 2024-11-27 | 18.51 | $18.14 | 230200 |
| 2024-11-26 | 18.55 | $18.32 | 291600 |
| 2024-11-25 | 18.57 | $18.62 | 314000 |
| 2024-11-22 | 18.57 | $18.31 | 215535 |
| 2024-11-21 | 18.60 | $18.13 | 265500 |
| 2024-11-20 | 18.65 | $17.99 | 219511 |
| 2024-11-19 | 18.72 | $18.22 | 273500 |
| 2024-11-18 | 18.77 | $18.21 | 423200 |
| 2024-11-15 | 18.83 | $18.02 | 488300 |
| 2024-11-14 | 18.91 | $18.11 | 281920 |
| 2024-11-13 | 19.00 | $18.18 | 274830 |
| 2024-11-12 | 19.08 | $18.50 | 222717 |
| 2024-11-11 | 19.14 | $18.79 | 254200 |
| 2024-11-08 | 19.18 | $19.08 | 170800 |
| 2024-11-07 | 19.19 | $19.36 | 195900 |
| 2024-11-06 | 19.17 | $19.22 | 122400 |
| 2024-11-05 | 19.17 | $18.99 | 303600 |
| 2024-11-04 | 19.19 | $18.32 | 259600 |
| 2024-11-01 | 19.28 | $18.33 | 596500 |
| 2024-10-31 | 19.38 | $18.42 | 417602 |
| 2024-10-30 | 19.48 | $18.40 | 152900 |
| 2024-10-29 | 19.59 | $18.36 | 211100 |
| 2024-10-28 | 19.72 | $18.21 | 334500 |
| 2024-10-25 | 19.88 | $18.70 | 238114 |
| 2024-10-24 | 20.01 | $18.99 | 252800 |
| 2024-10-23 | 20.11 | $18.82 | 124200 |
| 2024-10-22 | 20.25 | $19.31 | 137209 |
| 2024-10-21 | 20.35 | $19.60 | 207301 |
| 2024-10-18 | 20.43 | $20.01 | 177000 |
| 2024-10-17 | 20.47 | $19.89 | 265912 |
| 2024-10-16 | 20.53 | $20.19 | 272100 |
| 2024-10-15 | 20.57 | $19.83 | 196731 |
| 2024-10-14 | 20.64 | $20.76 | 220247 |
| 2024-10-11 | 20.63 | $20.59 | 149100 |
| 2024-10-10 | 20.64 | $20.73 | 153030 |
| 2024-10-09 | 20.63 | $20.71 | 138000 |
| 2024-10-08 | 20.62 | $20.57 | 122202 |
| 2024-10-07 | 20.62 | $20.52 | 148000 |
| 2024-10-04 | 20.63 | $20.74 | 102332 |
| 2024-10-03 | 20.62 | $20.59 | 175300 |
| 2024-10-02 | 20.63 | $20.74 | 130641 |
| 2024-10-01 | 20.61 | $20.96 | 104420 |
| 2024-09-30 | 20.58 | $20.82 | 100945 |
| 2024-09-27 | 20.55 | $20.80 | 107800 |
| 2024-09-26 | 20.53 | $21.20 | 168700 |
| 2024-09-25 | 20.46 | $20.50 | 65700 |
| 2024-09-24 | 20.45 | $20.43 | 85100 |
| 2024-09-23 | 20.45 | $20.60 | 87200 |
| 2024-09-20 | 20.44 | $20.49 | 102900 |
| 2024-09-19 | 20.43 | $20.50 | 110200 |
| 2024-09-18 | 20.43 | $19.76 | 172601 |
| 2024-09-17 | 20.50 | $19.98 | 132734 |
| 2024-09-16 | 20.55 | $20.24 | 137027 |
| 2024-09-13 | 20.58 | $20.08 | 147333 |
| 2024-09-12 | 20.64 | $20.33 | 139838 |
| 2024-09-11 | 20.67 | $19.87 | 155700 |
| 2024-09-10 | 20.75 | $19.57 | 346500 |
| 2024-09-09 | 20.88 | $19.58 | 251600 |
| 2024-09-06 | 21.01 | $19.50 | 204000 |
| 2024-09-05 | 21.17 | $20.36 | 141400 |
| 2024-09-04 | 21.26 | $20.17 | 1.1M |
| 2024-09-03 | 21.37 | $21.02 | 389245 |
| 2024-08-30 | 21.41 | $22.00 | 84842 |
| 2024-08-29 | 21.35 | $22.17 | 82400 |
| 2024-08-28 | 21.26 | $22.02 | 154300 |
| 2024-08-27 | 21.18 | $21.99 | 558800 |
| 2024-08-26 | 21.10 | $22.21 | 71306 |
| 2024-08-23 | 20.98 | $22.19 | 101526 |
| 2024-08-22 | 20.85 | $21.19 | 116320 |
| 2024-08-21 | 20.82 | $21.03 | 952532 |
| 2024-08-20 | 20.79 | $21.15 | 135800 |
| 2024-08-19 | 20.75 | $21.31 | 147400 |
| 2024-08-16 | 20.70 | $21.36 | 97000 |
| 2024-08-15 | 20.63 | $20.91 | 101731 |
| 2024-08-14 | 20.60 | $20.83 | 90345 |
| 2024-08-13 | 20.57 | $21.17 | 338800 |
| 2024-08-12 | 20.51 | $20.59 | 153000 |
| 2024-08-09 | 20.50 | $20.46 | 194527 |
| 2024-08-08 | 20.50 | $20.56 | 228243 |
| 2024-08-07 | 20.50 | $19.86 | 415300 |
| 2024-08-06 | 20.57 | $19.94 | 305600 |
| 2024-08-05 | 20.63 | $19.18 | 282200 |
| 2024-08-02 | 20.78 | $19.48 | 233727 |
| 2024-08-01 | 20.92 | $20.78 | 181900 |
| 2024-07-31 | 20.94 | $22.24 | 128400 |
| 2024-07-30 | 20.80 | $21.72 | 103700 |
| 2024-07-29 | 20.70 | $22.05 | 168800 |
| 2024-07-26 | 20.56 | $21.37 | 169400 |
| 2024-07-25 | 20.48 | $20.06 | 189400 |
| 2024-07-24 | 20.52 | $20.34 | 584800 |
| 2024-07-23 | 20.54 | $21.14 | 117500 |
| 2024-07-22 | 20.48 | $21.20 | 306038 |
| 2024-07-19 | 20.40 | $21.08 | 267100 |
| 2024-07-18 | 20.33 | $21.11 | 127900 |
| 2024-07-17 | 20.25 | $21.36 | 249603 |
| 2024-07-16 | 20.13 | $21.30 | 194600 |
| 2024-07-15 | 20.01 | $20.85 | 212500 |
| 2024-07-12 | 19.92 | $20.89 | 232103 |
| 2024-07-11 | 19.81 | $20.85 | 165011 |
| 2024-07-10 | 19.70 | $21.04 | 150427 |
| 2024-07-09 | 19.56 | $20.47 | 104900 |
| 2024-07-08 | 19.47 | $20.09 | 104100 |
| 2024-07-05 | 19.40 | $20.08 | 146100 |
| 2024-07-03 | 19.33 | $19.99 | 491221 |
| 2024-07-02 | 19.26 | $19.61 | 821300 |
| 2024-07-01 | 19.23 | $19.22 | 237800 |
| 2024-06-28 | 19.23 | $19.43 | 154300 |
| 2024-06-27 | 19.21 | $19.41 | 106173 |
| 2024-06-26 | 19.18 | $19.12 | 134339 |
| 2024-06-25 | 19.19 | $19.24 | 188400 |
| 2024-06-24 | 19.19 | $18.80 | 370300 |
| 2024-06-21 | 19.23 | $18.98 | 217847 |
| 2024-06-20 | 19.25 | $19.28 | 256500 |
| 2024-06-18 | 19.25 | $19.35 | 398941 |
| 2024-06-17 | 19.24 | $18.99 | 321900 |
| 2024-06-14 | 19.26 | $19.24 | 284400 |
| 2024-06-13 | 19.27 | $19.67 | 239948 |
| 2024-06-12 | 19.22 | $19.81 | 358200 |
| 2024-06-11 | 19.16 | $19.51 | 175801 |
| 2024-06-10 | 19.13 | $19.82 | 196604 |
| 2024-06-07 | 19.05 | $19.44 | 145800 |
| 2024-06-06 | 19.01 | $19.34 | 334039 |
| 2024-06-05 | 18.98 | $19.23 | 322700 |
| 2024-06-04 | 18.95 | $19.03 | 221846 |
| 2024-06-03 | 18.94 | $18.87 | 482100 |
| 2024-05-31 | 18.95 | $18.63 | 296049 |
| 2024-05-30 | 18.99 | $18.34 | 349800 |
| 2024-05-29 | 19.05 | $18.45 | 302300 |
| 2024-05-28 | 19.12 | $19.08 | 804631 |
| 2024-05-24 | 19.12 | $18.93 | 516900 |
| 2024-05-23 | 19.14 | $18.64 | 1.5M |
| 2024-05-22 | 19.19 | $18.54 | 142300 |
| 2024-05-21 | 19.26 | $18.98 | 111700 |
| 2024-05-20 | 19.29 | $19.52 | 157500 |
| 2024-05-17 | 19.27 | $19.11 | 384337 |
| 2024-05-16 | 19.28 | $18.79 | 149141 |
| 2024-05-15 | 19.34 | $19.09 | 285000 |
| 2024-05-14 | 19.36 | $18.57 | 209613 |
| 2024-05-13 | 19.45 | $18.52 | 212800 |
| 2024-05-10 | 19.54 | $18.52 | 132000 |
| 2024-05-09 | 19.65 | $18.75 | 148700 |
| 2024-05-08 | 19.75 | $18.50 | 127000 |
| 2024-05-07 | 19.88 | $19.03 | 276700 |
| 2024-05-06 | 19.97 | $19.84 | 253400 |
| 2024-05-03 | 19.98 | $19.74 | 360322 |
| 2024-05-02 | 20.01 | $19.36 | 107236 |
| 2024-05-01 | 20.07 | $19.07 | 125628 |
| 2024-04-30 | 20.18 | $19.40 | 387300 |
| 2024-04-29 | 20.26 | $18.93 | 736500 |
| 2024-04-26 | 20.40 | $18.72 | 1.8M |
| 2024-04-25 | 20.58 | $19.11 | 122146 |
| 2024-04-24 | 20.73 | $20.60 | 121143 |
| 2024-04-23 | 20.75 | $20.17 | 195100 |
| 2024-04-22 | 20.81 | $19.81 | 264400 |
| 2024-04-19 | 20.91 | $19.72 | 875245 |
| 2024-04-18 | 21.04 | $20.43 | 203237 |
| 2024-04-17 | 21.10 | $20.46 | 127100 |
| 2024-04-16 | 21.17 | $20.40 | 176240 |
| 2024-04-15 | 21.25 | $20.87 | 191900 |
| 2024-04-12 | 21.29 | $20.87 | 424828 |
| 2024-04-11 | 21.33 | $21.43 | 447100 |
| 2024-04-10 | 21.32 | $20.95 | 203217 |
| 2024-04-09 | 21.36 | $21.17 | 159800 |
| 2024-04-08 | 21.38 | $20.57 | 194909 |
| 2024-04-05 | 21.47 | $20.52 | 172600 |
| 2024-04-04 | 21.57 | $20.63 | 97600 |
| 2024-04-03 | 21.67 | $20.97 | 343626 |
| 2024-04-02 | 21.74 | $20.77 | 121407 |
| 2024-04-01 | 21.85 | $21.04 | 112113 |
| 2024-03-28 | 21.93 | $21.87 | 115645 |
| 2024-03-27 | 21.94 | $22.32 | 94800 |
| 2024-03-26 | 21.90 | $22.64 | 87021 |
| 2024-03-25 | 21.82 | $22.25 | 139037 |
| 2024-03-22 | 21.77 | $22.56 | 210524 |
| 2024-03-21 | 21.69 | $22.73 | 104400 |
| 2024-03-20 | 21.58 | $22.35 | 147812 |
| 2024-03-19 | 21.50 | $22.03 | 197121 |
| 2024-03-18 | 21.44 | $22.09 | 88931 |
| 2024-03-15 | 21.38 | $21.68 | 171900 |
| 2024-03-14 | 21.34 | $21.47 | 116600 |
| 2024-03-13 | 21.33 | $21.93 | 131822 |
| 2024-03-12 | 21.27 | $21.93 | 127448 |
| 2024-03-11 | 21.20 | $21.39 | 156105 |
| 2024-03-08 | 21.18 | $21.87 | 115938 |
| 2024-03-07 | 21.10 | $22.01 | 422800 |
| 2024-03-06 | 21.01 | $22.14 | 141710 |
| 2024-03-05 | 20.89 | $21.76 | 110500 |
| 2024-03-04 | 20.80 | $22.26 | 192300 |
| 2024-03-01 | 20.64 | $22.03 | 178611 |
| 2024-02-29 | 20.50 | $21.25 | 123820 |
| 2024-02-28 | 20.42 | $21.03 | 229900 |
| 2024-02-27 | 20.36 | $21.35 | 251400 |
| 2024-02-26 | 20.25 | $21.29 | 80200 |
| 2024-02-23 | 20.14 | $21.14 | 126408 |
| 2024-02-22 | 20.04 | $21.10 | 82314 |
| 2024-02-21 | 19.92 | $20.30 | 111545 |
| 2024-02-20 | 19.88 | $20.36 | 103904 |
| 2024-02-16 | 19.83 | $20.49 | 72000 |
| 2024-02-15 | 19.77 | $20.66 | 195100 |
| 2024-02-14 | 19.67 | $19.90 | 149320 |
| 2024-02-13 | 19.65 | $19.65 | 159900 |
| 2024-02-12 | 19.65 | $19.83 | 123946 |
| 2024-02-09 | 19.63 | $19.79 | 257014 |
| 2024-02-08 | 19.61 | $19.84 | 140435 |
| 2024-02-07 | 19.59 | $19.71 | 304425 |
| 2024-02-06 | 19.57 | $19.46 | 179600 |
| 2024-02-05 | 19.58 | $19.72 | 159600 |
| 2024-02-02 | 19.57 | $20.10 | 130534 |
| 2024-02-01 | 19.51 | $19.87 | 111700 |
| 2024-01-31 | 19.48 | $19.55 | 334841 |
| 2024-01-30 | 19.47 | $19.57 | 1.1M |
| 2024-01-29 | 19.46 | $19.21 | 150500 |
| 2024-01-26 | 19.49 | $19.00 | 178800 |
| 2024-01-25 | 19.54 | $19.69 | 185509 |
| 2024-01-24 | 19.52 | $19.86 | 129916 |
| 2024-01-23 | 19.48 | $19.60 | 165600 |
| 2024-01-22 | 19.47 | $19.82 | 119800 |
| 2024-01-19 | 19.44 | $19.61 | 223200 |
| 2024-01-18 | 19.42 | $19.48 | 335719 |
| 2024-01-17 | 19.41 | $19.21 | 371300 |
| 2024-01-16 | 19.43 | $20.01 | 316800 |
| 2024-01-12 | 19.37 | $19.70 | 172803 |
| 2024-01-11 | 19.34 | $19.23 | 248200 |
| 2024-01-10 | 19.35 | $19.25 | 166713 |
| 2024-01-09 | 19.36 | $19.20 | 1.2M |
| 2024-01-08 | 19.37 | $19.74 | 1.6M |
| 2024-01-05 | 19.34 | $19.50 | 112118 |
| 2024-01-04 | 19.32 | $19.78 | 266824 |
| 2024-01-03 | 19.27 | $20.36 | 178100 |
| 2024-01-02 | 19.16 | $20.48 | 211000 |
| 2023-12-29 | 19.02 | $20.90 | 325819 |
| 2023-12-28 | 18.82 | $20.79 | 103500 |
| 2023-12-27 | 18.61 | $20.35 | 103532 |
| 2023-12-26 | 18.43 | $20.32 | 298035 |
| 2023-12-22 | 18.23 | $20.32 | 2.9M |
| 2023-12-21 | 18.01 | $19.94 | 2.0M |
| 2023-12-20 | 17.81 | $19.26 | 516000 |
| 2023-12-19 | 17.65 | $18.94 | 467600 |
| 2023-12-18 | 17.52 | $19.12 | 543026 |
| 2023-12-15 | 17.35 | $19.06 | 933200 |
| 2023-12-14 | 17.17 | $18.20 | 96527 |
| 2023-12-13 | 17.06 | $17.41 | 255910 |
| 2023-12-12 | 17.02 | $17.07 | 146900 |
| 2023-12-11 | 17.02 | $16.99 | 146006 |
| 2023-12-08 | 17.02 | $17.04 | 79140 |
| 2023-12-07 | 17.02 | $17.23 | 123500 |
| 2023-12-06 | 17.00 | $17.49 | 183500 |
| 2023-12-05 | 16.94 | $17.16 | 152618 |
| 2023-12-04 | 16.92 | $17.44 | 138500 |
| 2023-12-01 | 16.87 | $17.70 | 221400 |
| 2023-11-30 | 16.78 | $17.60 | 182800 |
| 2023-11-29 | 16.69 | $17.53 | 98000 |
| 2023-11-28 | 16.60 | $17.54 | 130800 |
| 2023-11-27 | 16.51 | $17.57 | 131100 |
| 2023-11-24 | 16.39 | $17.51 | 108220 |
| 2023-11-22 | 16.28 | $17.51 | 153115 |
| 2023-11-21 | 16.15 | $17.33 | 257600 |
| 2023-11-20 | 16.02 | $17.35 | 156000 |
| 2023-11-17 | 15.88 | $17.43 | 166300 |
| 2023-11-16 | 15.72 | $17.00 | 156621 |
| 2023-11-15 | 15.58 | $16.38 | 266700 |
| 2023-11-14 | 15.50 | $16.28 | 156904 |
| 2023-11-13 | 15.42 | $15.95 | 160427 |
| 2023-11-10 | 15.36 | $16.12 | 106100 |
| 2023-11-09 | 15.28 | $15.81 | 131221 |
| 2023-11-08 | 15.23 | $15.90 | 224400 |
| 2023-11-07 | 15.15 | $16.18 | 124410 |
| 2023-11-06 | 15.05 | $16.04 | 224611 |
| 2023-11-03 | 14.94 | $16.42 | 135400 |
| 2023-11-02 | 14.79 | $16.11 | 133500 |
| 2023-11-01 | 14.65 | $15.42 | 120100 |
| 2023-10-31 | 14.57 | $14.91 | 253300 |
| 2023-10-30 | 14.53 | $15.00 | 166300 |
| 2023-10-27 | 14.48 | $14.13 | 178719 |
| 2023-10-26 | 14.52 | $13.93 | 176610 |
| 2023-10-25 | 14.58 | $14.18 | 218100 |
| 2023-10-24 | 14.62 | $14.27 | 229919 |
| 2023-10-23 | 14.66 | $14.17 | 183600 |
| 2023-10-20 | 14.71 | $14.22 | 129300 |
| 2023-10-19 | 14.76 | $14.51 | 223506 |
| 2023-10-18 | 14.79 | $14.51 | 252401 |
| 2023-10-17 | 14.82 | $14.78 | 238036 |
| 2023-10-16 | 14.82 | $14.78 | 622900 |
| 2023-10-13 | 14.82 | $14.74 | 198404 |
| 2023-10-12 | 14.83 | $14.82 | 302300 |
| 2023-10-11 | 14.83 | $14.62 | 235038 |
| 2023-10-10 | 14.86 | $14.70 | 229300 |
| 2023-10-09 | 14.87 | $14.45 | 181300 |
| 2023-10-06 | 14.92 | $14.47 | 302500 |
| 2023-10-05 | 14.96 | $14.37 | 161600 |
| 2023-10-04 | 15.03 | $14.22 | 250100 |
| 2023-10-03 | 15.11 | $14.21 | 193300 |
| 2023-10-02 | 15.21 | $14.42 | 135713 |
| 2023-09-29 | 15.29 | $14.52 | 133600 |
| 2023-09-28 | 15.37 | $14.46 | 199115 |
| 2023-09-27 | 15.46 | $14.85 | 204541 |
| 2023-09-26 | 15.53 | $14.95 | 121933 |
| 2023-09-25 | 15.59 | $15.09 | 158842 |
| 2023-09-22 | 15.64 | $15.28 | 141701 |
| 2023-09-21 | 15.68 | $15.25 | 104607 |
| 2023-09-20 | 15.73 | $15.48 | 169145 |
| 2023-09-19 | 15.75 | $15.71 | 106631 |
| 2023-09-18 | 15.76 | $15.70 | 131529 |
| 2023-09-15 | 15.76 | $15.69 | 140226 |
| 2023-09-14 | 15.77 | $15.81 | 128143 |
| 2023-09-13 | 15.77 | $15.57 | 126611 |
| 2023-09-12 | 15.79 | $15.82 | 141200 |
| 2023-09-11 | 15.78 | $15.71 | 165308 |
| 2023-09-08 | 15.79 | $15.62 | 102600 |
| 2023-09-07 | 15.81 | $15.87 | 87300 |
| 2023-09-06 | 15.80 | $16.00 | 86939 |
| 2023-09-05 | 15.78 | $16.16 | 124914 |
| 2023-09-01 | 15.74 | $15.86 | 90435 |
| 2023-08-31 | 15.73 | $15.91 | 77318 |
| 2023-08-30 | 15.71 | $15.65 | 101347 |
| 2023-08-29 | 15.72 | $15.67 | 135828 |
| 2023-08-28 | 15.72 | $15.53 | 100649 |
| 2023-08-25 | 15.74 | $15.46 | 75322 |
| 2023-08-24 | 15.77 | $15.33 | 121700 |
| 2023-08-23 | 15.82 | $15.68 | 107347 |
| 2023-08-22 | 15.83 | $15.56 | 148315 |
| 2023-08-21 | 15.86 | $15.59 | 434928 |
| 2023-08-18 | 15.89 | $15.60 | 118628 |
| 2023-08-17 | 15.92 | $15.60 | 177600 |
| 2023-08-16 | 15.96 | $15.37 | 122821 |
| 2023-08-15 | 16.02 | $15.49 | 245632 |
| 2023-08-14 | 16.07 | $15.71 | 146000 |
| 2023-08-11 | 16.11 | $15.83 | 77900 |
| 2023-08-10 | 16.14 | $15.89 | 86509 |
| 2023-08-09 | 16.17 | $15.79 | 114930 |
| 2023-08-08 | 16.21 | $15.66 | 164200 |
| 2023-08-07 | 16.26 | $16.19 | 61400 |
| 2023-08-04 | 16.27 | $16.02 | 141800 |
| 2023-08-03 | 16.30 | $15.98 | 150900 |
| 2023-08-02 | 16.33 | $15.71 | 168436 |
| 2023-08-01 | 16.40 | $16.14 | 86925 |
| 2023-07-31 | 16.42 | $16.48 | 97321 |
| 2023-07-28 | 16.42 | $16.35 | 101300 |
| 2023-07-27 | 16.43 | $16.33 | 160019 |
| 2023-07-26 | 16.44 | $16.35 | 111113 |
| 2023-07-25 | 16.45 | $16.16 | 160117 |
| 2023-07-24 | 16.48 | $16.15 | 145200 |
| 2023-07-21 | 16.51 | $16.14 | 91025 |
| 2023-07-20 | 16.55 | $16.35 | 108900 |
| 2023-07-19 | 16.57 | $16.86 | 172008 |
| 2023-07-18 | 16.54 | $17.04 | 232200 |
| 2023-07-17 | 16.49 | $16.85 | 168033 |
| 2023-07-14 | 16.45 | $16.81 | 371334 |
| 2023-07-13 | 16.41 | $17.04 | 411445 |
| 2023-07-12 | 16.34 | $16.34 | 161100 |
| 2023-07-11 | 16.34 | $16.29 | 800429 |
| 2023-07-10 | 16.35 | $16.05 | 1.2M |
| 2023-07-07 | 16.38 | $16.14 | 317800 |
| 2023-07-06 | 16.41 | $16.00 | 1.4M |
| 2023-07-05 | 16.45 | $16.57 | 119444 |
| 2023-07-03 | 16.44 | $17.13 | 72529 |
| 2023-06-30 | 16.36 | $16.71 | 102315 |
| 2023-06-29 | 16.33 | $16.47 | 97700 |
| 2023-06-28 | 16.31 | $16.51 | 69500 |
| 2023-06-27 | 16.29 | $16.20 | 107600 |
| 2023-06-26 | 16.30 | $16.15 | 164000 |
| 2023-06-23 | 16.32 | $16.20 | 341325 |
| 2023-06-22 | 16.33 | $16.34 | 133500 |
| 2023-06-21 | 16.33 | $16.71 | 549733 |
| 2023-06-20 | 16.29 | $16.71 | 299329 |
| 2023-06-16 | 16.24 | $17.25 | 80935 |
| 2023-06-15 | 16.13 | $17.14 | 167509 |
| 2023-06-14 | 16.03 | $17.34 | 144700 |
| 2023-06-13 | 15.89 | $17.15 | 159300 |
| 2023-06-12 | 15.76 | $16.53 | 194510 |
| 2023-06-09 | 15.68 | $16.31 | 124300 |
| 2023-06-08 | 15.61 | $16.12 | 114326 |
| 2023-06-07 | 15.56 | $16.13 | 111100 |
| 2023-06-06 | 15.50 | $16.58 | 99300 |
| 2023-06-05 | 15.38 | $16.16 | 608300 |
| 2023-06-02 | 15.30 | $15.87 | 299508 |
| 2023-06-01 | 15.24 | $15.77 | 985100 |
| 2023-05-31 | 15.18 | $15.40 | 411226 |
| 2023-05-30 | 15.16 | $15.66 | 100602 |
| 2023-05-26 | 15.11 | $15.68 | 125926 |
| 2023-05-25 | 15.05 | $15.57 | 137500 |
| 2023-05-24 | 15.00 | $15.19 | 113800 |
| 2023-05-23 | 14.97 | $15.26 | 228800 |
| 2023-05-22 | 14.94 | $15.43 | 159847 |
| 2023-05-19 | 14.89 | $15.52 | 196100 |
| 2023-05-18 | 14.83 | $15.07 | 123900 |
| 2023-05-17 | 14.80 | $14.73 | 76446 |
| 2023-05-16 | 14.81 | $14.71 | 188600 |
| 2023-05-15 | 14.82 | $14.62 | 113600 |
| 2023-05-12 | 14.84 | $14.70 | 106509 |
| 2023-05-11 | 14.86 | $14.77 | 129436 |
| 2023-05-10 | 14.86 | $14.71 | 93600 |
| 2023-05-09 | 14.88 | $14.74 | 106700 |
| 2023-05-08 | 14.90 | $14.75 | 140839 |
| 2023-05-05 | 14.91 | $14.77 | 79100 |
| 2023-05-04 | 14.93 | $14.55 | 107101 |
| 2023-05-03 | 14.97 | $14.59 | 110500 |
| 2023-05-02 | 15.01 | $14.49 | 116245 |
| 2023-05-01 | 15.06 | $14.48 | 103913 |
| 2023-04-28 | 15.12 | $14.20 | 89630 |
| 2023-04-27 | 15.22 | $14.98 | 172000 |
| 2023-04-26 | 15.24 | $15.09 | 2.9M |
| 2023-04-25 | 15.26 | $15.13 | 1.3M |
| 2023-04-24 | 15.27 | $15.14 | 1.2M |
| 2023-04-21 | 15.29 | $15.26 | 127000 |
| 2023-04-20 | 15.29 | $15.05 | 129909 |
| 2023-04-19 | 15.31 | $15.18 | 154600 |
| 2023-04-18 | 15.33 | $15.40 | 198525 |
| 2023-04-17 | 15.32 | $15.42 | 109435 |
| 2023-04-14 | 15.31 | $15.39 | 176500 |
| 2023-04-13 | 15.30 | $15.43 | 116008 |
| 2023-04-12 | 15.29 | $15.11 | 119723 |
| 2023-04-11 | 15.31 | $14.79 | 176900 |
| 2023-04-10 | 15.36 | $14.87 | 157200 |
| 2023-04-06 | 15.41 | $15.05 | 63800 |
| 2023-04-05 | 15.45 | $15.31 | 119127 |
| 2023-04-04 | 15.46 | $15.59 | 65800 |
| 2023-04-03 | 15.45 | $15.81 | 72730 |
| 2023-03-31 | 15.41 | $16.17 | 136742 |
| 2023-03-30 | 15.33 | $15.90 | 72232 |
| 2023-03-29 | 15.27 | $15.97 | 109472 |
| 2023-03-28 | 15.20 | $15.80 | 112782 |
| 2023-03-27 | 15.14 | $16.04 | 147191 |
| 2023-03-24 | 15.04 | $16.00 | 228750 |
| 2023-03-23 | 14.94 | $15.63 | 98560 |
| 2023-03-22 | 14.87 | $15.60 | 193512 |
| 2023-03-21 | 14.79 | $15.25 | 93072 |
| 2023-03-20 | 14.74 | $15.21 | 77719 |
| 2023-03-17 | 14.69 | $15.08 | 187075 |
| 2023-03-16 | 14.65 | $15.26 | 164542 |
| 2023-03-15 | 14.59 | $14.78 | 90464 |
| 2023-03-14 | 14.57 | $15.11 | 97567 |
| 2023-03-13 | 14.51 | $15.08 | 87720 |
| 2023-03-10 | 14.45 | $15.02 | 106820 |
| 2023-03-09 | 14.39 | $14.92 | 159442 |
| 2023-03-08 | 14.34 | $14.82 | 194257 |
| 2023-03-07 | 14.29 | $14.69 | 95500 |
| 2023-03-06 | 14.25 | $14.84 | 111032 |
| 2023-03-03 | 14.18 | $14.58 | 209050 |
| 2023-03-02 | 14.14 | $14.05 | 124950 |
| 2023-03-01 | 14.15 | $13.93 | 117453 |
| 2023-02-28 | 14.17 | $13.84 | 238240 |
| 2023-02-27 | 14.21 | $14.13 | 109956 |
| 2023-02-24 | 14.22 | $13.99 | 196270 |
| 2023-02-23 | 14.24 | $14.21 | 111962 |
| 2023-02-22 | 14.24 | $14.02 | 83966 |
| 2023-02-21 | 14.27 | $14.10 | 159936 |
| 2023-02-17 | 14.29 | $14.34 | 151005 |
| 2023-02-16 | 14.28 | $14.54 | 107280 |
| 2023-02-15 | 14.25 | $14.53 | 114360 |
| 2023-02-14 | 14.22 | $14.68 | 806642 |
| 2023-02-13 | 14.17 | $14.69 | 80792 |
| 2023-02-10 | 14.12 | $14.85 | 93870 |
| 2023-02-09 | 14.04 | $14.68 | 109530 |
| 2023-02-08 | 13.98 | $14.46 | 81515 |
| 2023-02-07 | 13.93 | $14.71 | 139444 |
| 2023-02-06 | 13.84 | $14.43 | 179470 |
| 2023-02-03 | 13.78 | $14.72 | 214075 |
| 2023-02-02 | 13.68 | $14.93 | 169832 |
| 2023-02-01 | 13.55 | $15.10 | 187425 |
| 2023-01-31 | 13.39 | $14.72 | 104208 |
| 2023-01-30 | 13.25 | $14.75 | 155470 |
| 2023-01-27 | 13.09 | $14.17 | 233577 |
| 2023-01-26 | 12.98 | $14.16 | 455697 |
| 2023-01-25 | 12.85 | $13.47 | 257937 |
| 2023-01-24 | 12.79 | $13.33 | 144292 |
| 2023-01-23 | 12.73 | $13.26 | 250940 |
| 2023-01-20 | 12.67 | $13.18 | 367382 |
| 2023-01-19 | 12.62 | $13.13 | 608265 |
| 2023-01-18 | 12.57 | $12.98 | 224102 |
| 2023-01-17 | 12.52 | $12.98 | 331052 |
| 2023-01-13 | 12.47 | $12.82 | 332055 |
| 2023-01-12 | 12.44 | $12.82 | 275655 |
| 2023-01-11 | 12.40 | $12.60 | 79718 |
| 2023-01-10 | 12.38 | $12.64 | 146725 |
| 2023-01-09 | 12.35 | $12.37 | 408750 |
| 2023-01-06 | 12.35 | $12.33 | 219717 |
| 2023-01-05 | 12.35 | $11.94 | 213002 |
| 2023-01-04 | 12.39 | $11.97 | 210782 |
| 2023-01-03 | 12.44 | $12.28 | 186425 |
| 2022-12-30 | 12.45 | $12.20 | 121451 |
| 2022-12-29 | 12.48 | $12.34 | 183195 |
| 2022-12-28 | 12.49 | $12.21 | 591310 |
| 2022-12-27 | 12.52 | $12.34 | 241540 |
| 2022-12-23 | 12.54 | $12.54 | 138775 |
| 2022-12-22 | 12.54 | $12.59 | 248322 |
| 2022-12-21 | 12.54 | $12.70 | 200230 |
| 2022-12-20 | 12.52 | $12.81 | 258800 |
| 2022-12-19 | 12.49 | $12.57 | 326922 |
| 2022-12-16 | 12.48 | $12.64 | 264090 |
| 2022-12-15 | 12.47 | $12.60 | 305700 |
| 2022-12-14 | 12.45 | $13.06 | 236752 |
| 2022-12-13 | 12.39 | $12.78 | 297197 |
| 2022-12-12 | 12.35 | $12.47 | 306895 |
| 2022-12-09 | 12.34 | $12.48 | 229327 |
| 2022-12-08 | 12.32 | $12.43 | 242560 |
| 2022-12-07 | 12.31 | $12.45 | 208007 |
| 2022-12-06 | 12.29 | $12.52 | 265045 |
| 2022-12-05 | 12.27 | $12.61 | 438522 |
| 2022-12-02 | 12.24 | $13.02 | 148852 |
| 2022-12-01 | 12.15 | $13.04 | 180678 |
| 2022-11-30 | 12.06 | $12.94 | 149712 |
| 2022-11-29 | 11.97 | $12.57 | 224220 |
| 2022-11-28 | 11.90 | $12.66 | 317942 |
| 2022-11-25 | 11.82 | $12.81 | 185926 |
| 2022-11-23 | 11.72 | $12.67 | 125200 |
| 2022-11-22 | 11.62 | $12.48 | 377412 |
| 2022-11-21 | 11.53 | $12.33 | 407050 |
| 2022-11-18 | 11.44 | $12.27 | 186615 |
| 2022-11-17 | 11.36 | $12.39 | 242017 |
| 2022-11-16 | 11.25 | $12.64 | 184597 |
| 2022-11-15 | 11.10 | $12.49 | 266337 |
| 2022-11-14 | 10.96 | $12.39 | 321732 |
| 2022-11-11 | 10.81 | $12.26 | 400970 |
| 2022-11-10 | 10.65 | $11.60 | 1.3M |
| 2022-11-09 | 10.55 | $11.00 | 330482 |
| 2022-11-08 | 10.51 | $11.02 | 652145 |
| 2022-11-07 | 10.45 | $10.78 | 441662 |
| 2022-11-04 | 10.42 | $10.64 | 453275 |
| 2022-11-03 | 10.39 | $10.28 | 673237 |
| 2022-11-02 | 10.40 | $10.32 | 486460 |
| 2022-11-01 | 10.41 | $10.49 | 566405 |
| 2022-10-31 | 10.41 | $10.40 | 593377 |
| 2022-10-28 | 10.41 | $10.56 | 415652 |
| 2022-10-27 | 10.39 | $10.88 | 398875 |
| 2022-10-26 | 10.34 | $10.54 | 306830 |
| 2022-10-25 | 10.32 | $10.37 | 495350 |
| 2022-10-24 | 10.31 | $10.24 | 427937 |
| 2022-10-21 | 10.32 | $10.16 | 333502 |
| 2022-10-20 | 10.34 | $9.96 | 522857 |
| 2022-10-19 | 10.38 | $10.00 | 401317 |
| 2022-10-18 | 10.42 | $9.99 | 601572 |
| 2022-10-17 | 10.46 | $9.95 | 856135 |
| 2022-10-14 | 10.51 | $9.88 | 574917 |
| 2022-10-13 | 10.58 | $10.31 | 572917 |
| 2022-10-12 | 10.61 | $10.04 | 344280 |
| 2022-10-11 | 10.67 | $10.31 | 524392 |
| 2022-10-10 | 10.71 | $10.39 | 542260 |
| 2022-10-07 | 10.74 | $10.42 | 277622 |
| 2022-10-06 | 10.77 | $10.64 | 298550 |
| 2022-10-05 | 10.79 | $10.69 | 342682 |
| 2022-10-04 | 10.80 | $10.56 | 851487 |
| 2022-10-03 | 10.82 | $10.45 | 436162 |
| 2022-09-30 | 10.86 | $9.89 | 919237 |
| 2022-09-29 | 10.96 | $10.00 | 791830 |
| 2022-09-28 | 11.06 | $10.36 | 361790 |
| 2022-09-27 | 11.14 | $10.16 | 889317 |
| 2022-09-26 | 11.24 | $10.25 | 596761 |
| 2022-09-23 | 11.35 | $10.53 | 280972 |
| 2022-09-22 | 11.43 | $10.86 | 295340 |
| 2022-09-21 | 11.49 | $10.82 | 259300 |
| 2022-09-20 | 11.56 | $10.88 | 298587 |
| 2022-09-19 | 11.64 | $11.16 | 346190 |
| 2022-09-16 | 11.69 | $11.07 | 342025 |
| 2022-09-15 | 11.75 | $11.19 | 329795 |
| 2022-09-14 | 11.81 | $11.34 | 271000 |
| 2022-09-13 | 11.86 | $11.25 | 378099 |
| 2022-09-12 | 11.92 | $11.70 | 388237 |
| 2022-09-09 | 11.95 | $11.64 | 458022 |
| 2022-09-08 | 11.98 | $11.38 | 692310 |
| 2022-09-07 | 12.04 | $11.26 | 397437 |
| 2022-09-06 | 12.12 | $11.31 | 477660 |
| 2022-09-02 | 12.21 | $11.40 | 278672 |
| 2022-09-01 | 12.29 | $11.56 | 384846 |
| 2022-08-31 | 12.37 | $11.64 | 374227 |
| 2022-08-30 | 12.45 | $11.75 | 258896 |
| 2022-08-29 | 12.52 | $11.93 | 334012 |
| 2022-08-26 | 12.58 | $12.15 | 203100 |
| 2022-08-25 | 12.63 | $12.49 | 252977 |
| 2022-08-24 | 12.64 | $12.40 | 227527 |
| 2022-08-23 | 12.67 | $12.45 | 375142 |
| 2022-08-22 | 12.69 | $12.26 | 1.8M |
| 2022-08-19 | 12.74 | $12.44 | 1.5M |
| 2022-08-18 | 12.77 | $12.80 | 1.5M |
| 2022-08-17 | 12.77 | $12.94 | 453932 |
| 2022-08-16 | 12.75 | $13.22 | 654912 |
| 2022-08-15 | 12.70 | $13.30 | 435892 |
| 2022-08-12 | 12.64 | $13.14 | 467252 |
| 2022-08-11 | 12.58 | $12.98 | 352600 |
| 2022-08-10 | 12.54 | $13.01 | 340637 |
| 2022-08-09 | 12.49 | $12.64 | 486050 |
| 2022-08-08 | 12.48 | $12.78 | 279477 |
| 2022-08-05 | 12.45 | $12.78 | 172477 |
| 2022-08-04 | 12.41 | $13.01 | 246030 |
| 2022-08-03 | 12.35 | $12.95 | 316623 |
| 2022-08-02 | 12.28 | $13.04 | 493625 |
| 2022-08-01 | 12.20 | $13.23 | 449920 |
| 2022-07-29 | 12.10 | $12.78 | 316124 |
| 2022-07-28 | 12.02 | $12.75 | 416472 |
| 2022-07-27 | 11.95 | $12.44 | 296365 |
| 2022-07-26 | 11.89 | $11.78 | 559062 |
| 2022-07-25 | 11.91 | $11.86 | 373152 |
| 2022-07-22 | 11.91 | $12.12 | 190820 |
| 2022-07-21 | 11.89 | $12.18 | 491437 |
| 2022-07-20 | 11.86 | $12.15 | 664742 |
| 2022-07-19 | 11.83 | $11.94 | 743110 |
| 2022-07-18 | 11.82 | $11.64 | 778757 |
| 2022-07-15 | 11.84 | $11.61 | 603082 |
| 2022-07-14 | 11.86 | $11.50 | 419625 |
| 2022-07-13 | 11.90 | $11.56 | 321860 |
| 2022-07-12 | 11.93 | $11.55 | 348527 |
| 2022-07-11 | 11.97 | $11.66 | 414875 |
| 2022-07-08 | 12.01 | $11.85 | 331435 |
| 2022-07-07 | 12.02 | $11.84 | 655352 |
| 2022-07-06 | 12.04 | $11.64 | 639440 |
| 2022-07-05 | 12.08 | $11.52 | 413182 |
| 2022-07-01 | 12.14 | $11.60 | 372225 |
| 2022-06-30 | 12.20 | $11.23 | 350790 |
| 2022-06-29 | 12.30 | $11.33 | 805432 |
| 2022-06-28 | 12.41 | $11.30 | 731442 |
| 2022-06-27 | 12.52 | $11.55 | 798507 |
| 2022-06-24 | 12.62 | $11.26 | 746157 |
| 2022-06-23 | 12.77 | $10.65 | 574315 |
| 2022-06-22 | 12.99 | $11.17 | 629490 |
| 2022-06-21 | 13.18 | $11.48 | 844320 |
| 2022-06-17 | 13.36 | $12.07 | 535547 |
| 2022-06-16 | 13.50 | $12.49 | 503815 |
| 2022-06-15 | 13.60 | $13.01 | 630615 |
| 2022-06-14 | 13.67 | $12.73 | 830152 |
| 2022-06-13 | 13.76 | $12.50 | 585970 |
| 2022-06-10 | 13.90 | $13.22 | 640120 |
| 2022-06-09 | 13.97 | $13.46 | 171931 |
| 2022-06-08 | 14.02 | $13.79 | 1.4M |
| 2022-06-07 | 14.05 | $13.97 | 389557 |
| 2022-06-06 | 14.05 | $14.02 | 223675 |
| 2022-06-03 | 14.06 | $13.99 | 214457 |
| 2022-06-02 | 14.07 | $14.45 | 1.7M |
| 2022-06-01 | 14.03 | $14.44 | 1.6M |
| 2022-05-31 | 13.98 | $14.19 | 446125 |
| 2022-05-27 | 13.96 | $14.25 | 192935 |
| 2022-05-26 | 13.93 | $13.95 | 226240 |
| 2022-05-25 | 13.93 | $13.98 | 354745 |
| 2022-05-24 | 13.92 | $13.94 | 308042 |
| 2022-05-23 | 13.92 | $14.03 | 225300 |
| 2022-05-20 | 13.91 | $13.98 | 254595 |
| 2022-05-19 | 13.90 | $13.89 | 218247 |
| 2022-05-18 | 13.90 | $13.84 | 243940 |
| 2022-05-17 | 13.91 | $14.00 | 303480 |
| 2022-05-16 | 13.90 | $13.88 | 364557 |
| 2022-05-13 | 13.90 | $14.04 | 252102 |
| 2022-05-12 | 13.88 | $13.74 | 297357 |
| 2022-05-11 | 13.90 | $13.52 | 269892 |
| 2022-05-10 | 13.94 | $13.68 | 375362 |
| 2022-05-09 | 13.97 | $13.63 | 578772 |
| 2022-05-06 | 14.00 | $13.87 | 512952 |
| 2022-05-05 | 14.02 | $13.71 | 443105 |
| 2022-05-04 | 14.05 | $14.17 | 217610 |
| 2022-05-03 | 14.04 | $13.84 | 323152 |
| 2022-05-02 | 14.06 | $13.72 | 349320 |
| 2022-04-29 | 14.09 | $13.79 | 315932 |
| 2022-04-28 | 14.12 | $13.95 | 363402 |
| 2022-04-27 | 14.14 | $13.90 | 348435 |
| 2022-04-26 | 14.17 | $13.50 | 312082 |
| 2022-04-25 | 14.24 | $13.88 | 368260 |
| 2022-04-22 | 14.28 | $13.59 | 195485 |
| 2022-04-21 | 14.35 | $13.73 | 226790 |
| 2022-04-20 | 14.41 | $13.74 | 302540 |
| 2022-04-19 | 14.48 | $13.78 | 488917 |
| 2022-04-18 | 14.56 | $13.52 | 388492 |
| 2022-04-14 | 14.67 | $13.77 | 413840 |
| 2022-04-13 | 14.76 | $13.95 | 584697 |
| 2022-04-12 | 14.85 | $13.77 | 303740 |
| 2022-04-11 | 14.96 | $14.20 | 367480 |
| 2022-04-08 | 15.04 | $14.17 | 252920 |
| 2022-04-07 | 15.13 | $14.40 | 183560 |
| 2022-04-06 | 15.21 | $14.52 | 191317 |
| 2022-04-05 | 15.28 | $14.78 | 337745 |
| 2022-04-04 | 15.34 | $15.42 | 315842 |
| 2022-04-01 | 15.33 | $15.39 | 184575 |
| 2022-03-31 | 15.32 | $15.17 | 148745 |
| 2022-03-30 | 15.34 | $15.16 | 102747 |
| 2022-03-29 | 15.35 | $15.49 | 214427 |
| 2022-03-28 | 15.34 | $15.27 | 256407 |
| 2022-03-25 | 15.35 | $15.75 | 142225 |
| 2022-03-24 | 15.30 | $15.74 | 256148 |
| 2022-03-23 | 15.26 | $15.44 | 134696 |
| 2022-03-22 | 15.24 | $15.47 | 266420 |
| 2022-03-21 | 15.22 | $15.57 | 246670 |
| 2022-03-18 | 15.18 | $15.53 | 194725 |
| 2022-03-17 | 15.14 | $15.35 | 222427 |
| 2022-03-16 | 15.12 | $15.26 | 284310 |
| 2022-03-15 | 15.10 | $15.06 | 404865 |
| 2022-03-14 | 15.11 | $14.63 | 365917 |
| 2022-03-11 | 15.16 | $14.60 | 950922 |
| 2022-03-10 | 15.22 | $15.05 | 449642 |
| 2022-03-09 | 15.24 | $14.43 | 454987 |
| 2022-03-08 | 15.32 | $13.91 | 516842 |
| 2022-03-07 | 15.47 | $13.73 | 433880 |
| 2022-03-04 | 15.65 | $14.77 | 224880 |
| 2022-03-03 | 15.74 | $15.18 | 455675 |
| 2022-03-02 | 15.80 | $15.60 | 268780 |
| 2022-03-01 | 15.83 | $15.33 | 505745 |
| 2022-02-28 | 15.88 | $15.62 | 448362 |
| 2022-02-25 | 15.90 | $15.48 | 401247 |
| 2022-02-24 | 15.95 | $14.93 | 387807 |
| 2022-02-23 | 16.06 | $14.84 | 343375 |
| 2022-02-22 | 16.18 | $15.12 | 323367 |
| 2022-02-18 | 16.30 | $15.44 | 184522 |
| 2022-02-17 | 16.39 | $15.63 | 229697 |
| 2022-02-16 | 16.47 | $16.05 | 154867 |
| 2022-02-15 | 16.51 | $15.93 | 265644 |
| 2022-02-14 | 16.57 | $16.21 | 237467 |
| 2022-02-11 | 16.61 | $16.16 | 127090 |
| 2022-02-10 | 16.66 | $16.27 | 218942 |
| 2022-02-09 | 16.70 | $16.61 | 240912 |
| 2022-02-08 | 16.71 | $16.47 | 180178 |
| 2022-02-07 | 16.73 | $16.45 | 178429 |
| 2022-02-04 | 16.76 | $16.97 | 205690 |
| 2022-02-03 | 16.74 | $16.56 | 165434 |
| 2022-02-02 | 16.76 | $17.38 | 160855 |
| 2022-02-01 | 16.69 | $16.72 | 265567 |
| 2022-01-31 | 16.69 | $16.69 | 263145 |
| 2022-01-28 | 16.69 | $16.46 | 380098 |
| 2022-01-27 | 16.71 | $16.42 | 373965 |
| 2022-01-26 | 16.74 | $15.70 | 329992 |
| 2022-01-25 | 16.85 | $15.96 | 279932 |
| 2022-01-24 | 16.95 | $16.18 | 338115 |
| 2022-01-21 | 17.03 | $16.28 | 286947 |
| 2022-01-20 | 17.11 | $16.62 | 391922 |
| 2022-01-19 | 17.16 | $16.55 | 321037 |
| 2022-01-18 | 17.22 | $16.72 | 350405 |
| 2022-01-14 | 17.27 | $17.06 | 270587 |
| 2022-01-13 | 17.30 | $17.21 | 171490 |
| 2022-01-12 | 17.30 | $17.46 | 341863 |
| 2022-01-11 | 17.29 | $16.93 | 249175 |
| 2022-01-10 | 17.33 | $17.14 | 215414 |
| 2022-01-07 | 17.34 | $17.17 | 179812 |
| 2022-01-06 | 17.36 | $17.20 | 139444 |
| 2022-01-05 | 17.38 | $17.43 | 183845 |
| 2022-01-04 | 17.38 | $17.81 | 201419 |
| 2022-01-03 | 17.33 | $17.38 | 124450 |
| 2021-12-31 | 17.32 | $17.37 | 73340 |
| 2021-12-30 | 17.32 | $17.37 | 148775 |
| 2021-12-29 | 17.31 | $17.34 | 151720 |
| 2021-12-28 | 17.31 | $17.46 | 141693 |
| 2021-12-27 | 17.30 | $17.43 | 167112 |
| 2021-12-23 | 17.28 | $17.39 | 207417 |
| 2021-12-22 | 17.27 | $17.21 | 172431 |
| 2021-12-21 | 17.28 | $17.32 | 190512 |
| 2021-12-20 | 17.27 | $17.11 | 200300 |
| 2021-12-17 | 17.29 | $17.26 | 136567 |
| 2021-12-16 | 17.29 | $17.54 | 96461 |
| 2021-12-15 | 17.27 | $17.55 | 207342 |
| 2021-12-14 | 17.24 | $17.34 | 170845 |
| 2021-12-13 | 17.22 | $17.32 | 152439 |
| 2021-12-10 | 17.21 | $17.23 | 134946 |
| 2021-12-09 | 17.21 | $17.24 | 136445 |
| 2021-12-08 | 17.21 | $17.38 | 174335 |
| 2021-12-07 | 17.19 | $17.32 | 164934 |
| 2021-12-06 | 17.18 | $17.06 | 172360 |
| 2021-12-03 | 17.19 | $17.00 | 131735 |
| 2021-12-02 | 17.21 | $16.80 | 259482 |
| 2021-12-01 | 17.25 | $16.56 | 152462 |
| 2021-11-30 | 17.33 | $16.67 | 350610 |
| 2021-11-29 | 17.40 | $16.82 | 166305 |
| 2021-11-26 | 17.46 | $16.69 | 68802 |
| 2021-11-24 | 17.54 | $17.17 | 148441 |
| 2021-11-23 | 17.57 | $17.48 | 96250 |
| 2021-11-22 | 17.58 | $17.45 | 291962 |
| 2021-11-19 | 17.60 | $17.62 | 204617 |
| 2021-11-18 | 17.60 | $17.54 | 120292 |
| 2021-11-17 | 17.60 | $17.61 | 97961 |
| 2021-11-16 | 17.60 | $17.56 | 99460 |
| 2021-11-15 | 17.61 | $17.74 | 147760 |
| 2021-11-12 | 17.59 | $17.85 | 55557 |
| 2021-11-11 | 17.57 | $17.56 | 121315 |
| 2021-11-10 | 17.57 | $17.40 | 186327 |
| 2021-11-09 | 17.58 | $17.60 | 103752 |
| 2021-11-08 | 17.58 | $17.96 | 174785 |
| 2021-11-05 | 17.54 | $17.91 | 130448 |
| 2021-11-04 | 17.50 | $17.84 | 233985 |
| 2021-11-03 | 17.47 | $17.92 | 97277 |
| 2021-11-02 | 17.42 | $17.89 | 102709 |
| 2021-11-01 | 17.37 | $17.85 | 117203 |
| 2021-10-29 | 17.32 | $17.80 | 116204 |
| 2021-10-28 | 17.27 | $18.08 | 119262 |
| 2021-10-27 | 17.18 | $18.04 | 155620 |
| 2021-10-26 | 17.09 | $17.05 | 166683 |
| 2021-10-25 | 17.10 | $16.92 | 123960 |
| 2021-10-22 | 17.12 | $16.81 | 81717 |
| 2021-10-21 | 17.15 | $16.76 | 204810 |
| 2021-10-20 | 17.19 | $17.13 | 191423 |
| 2021-10-19 | 17.20 | $17.31 | 160686 |
| 2021-10-18 | 17.19 | $17.19 | 157807 |
| 2021-10-15 | 17.19 | $17.26 | 148940 |
| 2021-10-14 | 17.18 | $16.97 | 141235 |
| 2021-10-13 | 17.20 | $16.49 | 166985 |
| 2021-10-12 | 17.27 | $16.65 | 135196 |
| 2021-10-11 | 17.34 | $16.82 | 157020 |
| 2021-10-08 | 17.39 | $16.55 | 104872 |
| 2021-10-07 | 17.48 | $16.64 | 163052 |
| 2021-10-06 | 17.57 | $16.71 | 96767 |
| 2021-10-05 | 17.66 | $16.47 | 140444 |
| 2021-10-04 | 17.79 | $16.14 | 235112 |
| 2021-10-01 | 17.96 | $16.80 | 184367 |
| 2021-09-30 | 18.08 | $16.90 | 128449 |
| 2021-09-29 | 18.21 | $17.39 | 199252 |
| 2021-09-28 | 18.30 | $17.56 | 86965 |
| 2021-09-27 | 18.37 | $18.28 | 108207 |
| 2021-09-24 | 18.38 | $18.52 | 89964 |
| 2021-09-23 | 18.37 | $19.11 | 97711 |
| 2021-09-22 | 18.29 | $19.07 | 97961 |
| 2021-09-21 | 18.21 | $19.47 | 101210 |
| 2021-09-20 | 18.08 | $19.00 | 91214 |
| 2021-09-17 | 17.98 | $19.32 | 158187 |
| 2021-09-16 | 17.84 | $19.33 | 215164 |
| 2021-09-15 | 17.68 | $19.39 | 77219 |
| 2021-09-14 | 17.50 | $19.26 | 78469 |
| 2021-09-13 | 17.31 | $19.14 | 84216 |
| 2021-09-10 | 17.12 | $18.68 | 119202 |
| 2021-09-09 | 16.96 | $18.25 | 67223 |
| 2021-09-08 | 16.82 | $17.97 | 103709 |
| 2021-09-07 | 16.70 | $18.04 | 79218 |
| 2021-09-03 | 16.56 | $17.83 | 182427 |
| 2021-09-02 | 16.43 | $16.93 | 137695 |
| 2021-09-01 | 16.37 | $16.78 | 108457 |
| 2021-08-31 | 16.33 | $16.54 | 128699 |
| 2021-08-30 | 16.31 | $16.25 | 196921 |
| 2021-08-27 | 16.31 | $16.30 | 95212 |
| 2021-08-26 | 16.32 | $16.13 | 140194 |
| 2021-08-25 | 16.34 | $16.34 | 124700 |
| 2021-08-24 | 16.33 | $16.50 | 194672 |
| 2021-08-23 | 16.32 | $16.56 | 127949 |
| 2021-08-20 | 16.29 | $16.17 | 217663 |
| 2021-08-19 | 16.30 | $16.02 | 133447 |
| 2021-08-18 | 16.33 | $16.10 | 178679 |
| 2021-08-17 | 16.36 | $16.15 | 147691 |
| 2021-08-16 | 16.38 | $16.19 | 119702 |
| 2021-08-13 | 16.40 | $16.27 | 145942 |
| 2021-08-12 | 16.42 | $16.44 | 91214 |
| 2021-08-11 | 16.41 | $16.29 | 91214 |
| 2021-08-10 | 16.43 | $16.28 | 147191 |
| 2021-08-09 | 16.44 | $16.33 | 93213 |
| 2021-08-06 | 16.45 | $16.28 | 95462 |
| 2021-08-05 | 16.47 | $16.61 | 84966 |
| 2021-08-04 | 16.46 | $16.45 | 75220 |
| 2021-08-03 | 16.46 | $16.77 | 116204 |
| 2021-08-02 | 16.42 | $16.66 | 107207 |
| 2021-07-30 | 16.40 | $16.32 | 115704 |
| 2021-07-29 | 16.41 | $16.32 | 85466 |
| 2021-07-28 | 16.42 | $16.21 | 106707 |
| 2021-07-27 | 16.44 | $16.63 | 172181 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.82
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.17
Average
16.59
Maximum
23.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.82 | $18.49 | 2.5M |
| 2026-07-23 | 22.16 | $21.17 | 566402 |
| 2026-07-22 | 22.25 | $21.67 | 178900 |
| 2026-07-21 | 22.29 | $22.34 | 152134 |
| 2026-07-20 | 22.28 | $22.17 | 173509 |
| 2026-07-17 | 22.28 | $22.13 | 369900 |
| 2026-07-16 | 22.30 | $22.10 | 429612 |
| 2026-07-15 | 22.32 | $23.40 | 149800 |
| 2026-07-14 | 22.22 | $23.20 | 168149 |
| 2026-07-13 | 22.14 | $22.59 | 579400 |
| 2026-07-10 | 22.11 | $22.82 | 171842 |
| 2026-07-09 | 22.05 | $21.90 | 228300 |
| 2026-07-08 | 22.08 | $21.34 | 274400 |
| 2026-07-07 | 22.16 | $21.80 | 419000 |
| 2026-07-06 | 22.20 | $22.96 | 323646 |
| 2026-07-02 | 22.13 | $21.57 | 238345 |
| 2026-07-01 | 22.21 | $22.17 | 175236 |
| 2026-06-30 | 22.23 | $21.64 | 202700 |
| 2026-06-29 | 22.32 | $21.58 | 163600 |
| 2026-06-26 | 22.43 | $21.29 | 199800 |
| 2026-06-25 | 22.58 | $21.70 | 186500 |
| 2026-06-24 | 22.69 | $21.84 | 159000 |
| 2026-06-23 | 22.79 | $22.46 | 411000 |
| 2026-06-22 | 22.83 | $22.77 | 196026 |
| 2026-06-18 | 22.84 | $23.37 | 162200 |
| 2026-06-17 | 22.78 | $23.48 | 206500 |
| 2026-06-16 | 22.71 | $23.14 | 216200 |
| 2026-06-15 | 22.66 | $23.57 | 196100 |
| 2026-06-12 | 22.57 | $22.62 | 160742 |
| 2026-06-11 | 22.57 | $21.90 | 240413 |
| 2026-06-10 | 22.65 | $20.86 | 307100 |
| 2026-06-09 | 22.85 | $21.11 | 271700 |
| 2026-06-08 | 23.03 | $21.90 | 292841 |
| 2026-06-05 | 23.15 | $22.12 | 293300 |
| 2026-06-04 | 23.26 | $23.84 | 1.3M |
| 2026-06-03 | 23.20 | $24.20 | 608200 |
| 2026-06-02 | 23.10 | $23.47 | 1.5M |
| 2026-06-01 | 23.06 | $24.56 | 654300 |
| 2026-05-29 | 22.92 | $24.20 | 347537 |
| 2026-05-28 | 22.80 | $23.22 | 176000 |
| 2026-05-27 | 22.77 | $23.24 | 170227 |
| 2026-05-26 | 22.72 | $22.19 | 223800 |
| 2026-05-22 | 22.77 | $22.11 | 231800 |
| 2026-05-21 | 22.83 | $21.68 | 161431 |
| 2026-05-20 | 22.92 | $22.01 | 161600 |
| 2026-05-19 | 22.98 | $22.01 | 124500 |
| 2026-05-18 | 23.03 | $22.27 | 180000 |
| 2026-05-15 | 23.05 | $22.50 | 310540 |
| 2026-05-14 | 23.05 | $23.71 | 145039 |
| 2026-05-13 | 22.92 | $23.56 | 179335 |
| 2026-05-12 | 22.80 | $23.78 | 271727 |
| 2026-05-11 | 22.64 | $24.17 | 177023 |
| 2026-05-08 | 22.44 | $24.06 | 179500 |
| 2026-05-07 | 22.23 | $24.18 | 206500 |
| 2026-05-06 | 21.99 | $23.48 | 208320 |
| 2026-05-05 | 21.80 | $22.86 | 182700 |
| 2026-05-04 | 21.66 | $22.59 | 248900 |
| 2026-05-01 | 21.54 | $22.54 | 634300 |
| 2026-04-30 | 21.42 | $23.16 | 301300 |
| 2026-04-29 | 21.22 | $21.35 | 307000 |
| 2026-04-28 | 21.19 | $20.95 | 289800 |
| 2026-04-27 | 21.20 | $21.71 | 193630 |
| 2026-04-24 | 21.11 | $21.20 | 192821 |
| 2026-04-23 | 21.07 | $20.90 | 859217 |
| 2026-04-22 | 21.05 | $21.11 | 784900 |
| 2026-04-21 | 21.00 | $20.84 | 776804 |
| 2026-04-20 | 20.97 | $21.45 | 859400 |
| 2026-04-17 | 20.88 | $21.81 | 1.2M |
| 2026-04-16 | 20.74 | $21.90 | 1.2M |
| 2026-04-15 | 20.58 | $21.40 | 358411 |
| 2026-04-14 | 20.47 | $21.42 | 685300 |
| 2026-04-13 | 20.35 | $21.21 | 191900 |
| 2026-04-10 | 20.25 | $20.70 | 153726 |
| 2026-04-09 | 20.19 | $20.71 | 774823 |
| 2026-04-08 | 20.13 | $20.77 | 1.6M |
| 2026-04-07 | 20.05 | $20.73 | 597300 |
| 2026-04-06 | 19.97 | $20.69 | 721700 |
| 2026-04-02 | 19.88 | $20.40 | 819200 |
| 2026-04-01 | 19.82 | $20.80 | 986600 |
| 2026-03-31 | 19.71 | $20.35 | 281039 |
| 2026-03-30 | 19.64 | $19.47 | 273500 |
| 2026-03-27 | 19.66 | $18.76 | 728300 |
| 2026-03-26 | 19.75 | $19.62 | 1.0M |
| 2026-03-25 | 19.75 | $19.76 | 285000 |
| 2026-03-24 | 19.74 | $19.23 | 359300 |
| 2026-03-23 | 19.78 | $19.70 | 256100 |
| 2026-03-20 | 19.77 | $19.18 | 227700 |
| 2026-03-19 | 19.80 | $19.97 | 191200 |
| 2026-03-18 | 19.75 | $20.45 | 151200 |
| 2026-03-17 | 19.65 | $20.46 | 189000 |
| 2026-03-16 | 19.53 | $20.77 | 379700 |
| 2026-03-13 | 19.37 | $20.23 | 603000 |
| 2026-03-12 | 19.26 | $19.85 | 301000 |
| 2026-03-11 | 19.17 | $19.23 | 428321 |
| 2026-03-10 | 19.13 | $19.35 | 2.0M |
| 2026-03-09 | 19.06 | $19.31 | 866848 |
| 2026-03-06 | 19.00 | $19.11 | 517202 |
| 2026-03-05 | 18.93 | $19.41 | 292226 |
| 2026-03-04 | 18.83 | $19.50 | 417200 |
| 2026-03-03 | 18.70 | $18.93 | 245216 |
| 2026-03-02 | 18.62 | $19.98 | 369200 |
| 2026-02-27 | 18.42 | $19.64 | 297610 |
| 2026-02-26 | 18.23 | $19.11 | 799816 |
| 2026-02-25 | 18.08 | $19.29 | 1.2M |
| 2026-02-24 | 17.91 | $19.28 | 256113 |
| 2026-02-23 | 17.72 | $18.53 | 223406 |
| 2026-02-20 | 17.61 | $18.65 | 269500 |
| 2026-02-19 | 17.48 | $18.39 | 270833 |
| 2026-02-18 | 17.37 | $18.03 | 200500 |
| 2026-02-17 | 17.29 | $17.85 | 1.0M |
| 2026-02-13 | 17.23 | $18.16 | 248601 |
| 2026-02-12 | 17.14 | $18.47 | 564831 |
| 2026-02-11 | 17.01 | $17.80 | 710327 |
| 2026-02-10 | 16.95 | $17.53 | 712707 |
| 2026-02-09 | 16.90 | $17.13 | 401700 |
| 2026-02-06 | 16.89 | $16.82 | 842516 |
| 2026-02-05 | 16.91 | $16.44 | 1.8M |
| 2026-02-04 | 16.97 | $16.90 | 1.1M |
| 2026-02-03 | 16.98 | $16.34 | 331729 |
| 2026-02-02 | 17.04 | $16.75 | 288300 |
| 2026-01-30 | 17.06 | $16.45 | 1.2M |
| 2026-01-29 | 17.11 | $16.13 | 657900 |
| 2026-01-28 | 17.18 | $15.81 | 329247 |
| 2026-01-27 | 17.28 | $17.19 | 200600 |
| 2026-01-26 | 17.24 | $17.74 | 717200 |
| 2026-01-23 | 17.14 | $17.84 | 551526 |
| 2026-01-22 | 17.02 | $18.02 | 540107 |
| 2026-01-21 | 16.87 | $17.52 | 2.4M |
| 2026-01-20 | 16.75 | $17.35 | 1.2M |
| 2026-01-16 | 16.65 | $17.91 | 575138 |
| 2026-01-15 | 16.48 | $17.75 | 391215 |
| 2026-01-14 | 16.31 | $17.37 | 499643 |
| 2026-01-13 | 16.17 | $17.09 | 230939 |
| 2026-01-12 | 16.05 | $16.80 | 543609 |
| 2026-01-09 | 15.95 | $16.67 | 272437 |
| 2026-01-08 | 15.85 | $16.49 | 407449 |
| 2026-01-07 | 15.77 | $16.62 | 293828 |
| 2026-01-06 | 15.66 | $16.51 | 289844 |
| 2026-01-05 | 15.57 | $15.94 | 525000 |
| 2026-01-02 | 15.52 | $15.68 | 495700 |
| 2025-12-31 | 15.50 | $15.50 | 177104 |
| 2025-12-30 | 15.50 | $15.61 | 626400 |
| 2025-12-29 | 15.48 | $15.67 | 471929 |
| 2025-12-26 | 15.45 | $15.65 | 532300 |
| 2025-12-24 | 15.42 | $15.66 | 182624 |
| 2025-12-23 | 15.38 | $15.67 | 398500 |
| 2025-12-22 | 15.33 | $15.45 | 625808 |
| 2025-12-19 | 15.30 | $15.33 | 392440 |
| 2025-12-18 | 15.28 | $15.41 | 405040 |
| 2025-12-17 | 15.24 | $15.11 | 461300 |
| 2025-12-16 | 15.22 | $15.42 | 783749 |
| 2025-12-15 | 15.18 | $16.06 | 547300 |
| 2025-12-12 | 15.06 | $15.25 | 514500 |
| 2025-12-11 | 15.02 | $14.92 | 536700 |
| 2025-12-10 | 15.02 | $15.48 | 520311 |
| 2025-12-09 | 14.95 | $15.23 | 335100 |
| 2025-12-08 | 14.91 | $15.35 | 1.6M |
| 2025-12-05 | 14.86 | $15.56 | 608500 |
| 2025-12-04 | 14.77 | $15.60 | 2.1M |
| 2025-12-03 | 14.69 | $15.08 | 624504 |
| 2025-12-02 | 14.65 | $15.16 | 848746 |
| 2025-12-01 | 14.60 | $14.88 | 707518 |
| 2025-11-28 | 14.58 | $14.95 | 330700 |
| 2025-11-26 | 14.55 | $14.80 | 292600 |
| 2025-11-25 | 14.54 | $14.45 | 3.9M |
| 2025-11-24 | 14.57 | $14.47 | 801600 |
| 2025-11-21 | 14.60 | $14.32 | 562400 |
| 2025-11-20 | 14.65 | $13.64 | 608709 |
| 2025-11-19 | 14.77 | $14.22 | 356300 |
| 2025-11-18 | 14.85 | $14.33 | 606341 |
| 2025-11-17 | 14.93 | $14.68 | 655400 |
| 2025-11-14 | 14.99 | $14.99 | 797900 |
| 2025-11-13 | 15.02 | $14.80 | 1.3M |
| 2025-11-12 | 15.07 | $14.90 | 977418 |
| 2025-11-11 | 15.13 | $14.88 | 457731 |
| 2025-11-10 | 15.19 | $14.82 | 675537 |
| 2025-11-07 | 15.27 | $14.78 | 432600 |
| 2025-11-06 | 15.36 | $14.46 | 374726 |
| 2025-11-05 | 15.49 | $14.90 | 380700 |
| 2025-11-04 | 15.58 | $14.93 | 325519 |
| 2025-11-03 | 15.69 | $15.07 | 245042 |
| 2025-10-31 | 15.79 | $14.99 | 384000 |
| 2025-10-30 | 15.91 | $14.94 | 544045 |
| 2025-10-29 | 16.04 | $15.05 | 309348 |
| 2025-10-28 | 16.17 | $15.42 | 248442 |
| 2025-10-27 | 16.26 | $15.37 | 212516 |
| 2025-10-24 | 16.37 | $15.67 | 170519 |
| 2025-10-23 | 16.45 | $16.15 | 208400 |
| 2025-10-22 | 16.48 | $16.04 | 191900 |
| 2025-10-21 | 16.52 | $16.27 | 180700 |
| 2025-10-20 | 16.53 | $16.34 | 338312 |
| 2025-10-17 | 16.54 | $16.50 | 254500 |
| 2025-10-16 | 16.53 | $16.45 | 509600 |
| 2025-10-15 | 16.52 | $16.54 | 289110 |
| 2025-10-14 | 16.49 | $16.57 | 310500 |
| 2025-10-13 | 16.46 | $16.40 | 582400 |
| 2025-10-10 | 16.44 | $15.93 | 267145 |
| 2025-10-09 | 16.45 | $16.73 | 670900 |
| 2025-10-08 | 16.39 | $16.78 | 196731 |
| 2025-10-07 | 16.30 | $17.08 | 332000 |
| 2025-10-06 | 16.18 | $17.43 | 220420 |
| 2025-10-03 | 16.02 | $17.14 | 215100 |
| 2025-10-02 | 15.87 | $16.52 | 139700 |
| 2025-10-01 | 15.77 | $16.46 | 232147 |
| 2025-09-30 | 15.67 | $16.30 | 167507 |
| 2025-09-29 | 15.58 | $16.23 | 195600 |
| 2025-09-26 | 15.50 | $15.94 | 185437 |
| 2025-09-25 | 15.44 | $15.71 | 193510 |
| 2025-09-24 | 15.40 | $15.84 | 140800 |
| 2025-09-23 | 15.35 | $15.92 | 229422 |
| 2025-09-22 | 15.29 | $15.98 | 293948 |
| 2025-09-19 | 15.22 | $15.64 | 182513 |
| 2025-09-18 | 15.18 | $15.67 | 239635 |
| 2025-09-17 | 15.14 | $15.39 | 173902 |
| 2025-09-16 | 15.12 | $15.40 | 207541 |
| 2025-09-15 | 15.11 | $14.92 | 576615 |
| 2025-09-12 | 15.15 | $14.86 | 161717 |
| 2025-09-11 | 15.19 | $15.07 | 298200 |
| 2025-09-10 | 15.22 | $14.88 | 173600 |
| 2025-09-09 | 15.26 | $14.91 | 192834 |
| 2025-09-08 | 15.30 | $15.11 | 454500 |
| 2025-09-05 | 15.33 | $14.83 | 219219 |
| 2025-09-04 | 15.38 | $14.91 | 280831 |
| 2025-09-03 | 15.42 | $15.13 | 341604 |
| 2025-09-02 | 15.44 | $15.13 | 253300 |
| 2025-08-29 | 15.46 | $15.25 | 190100 |
| 2025-08-28 | 15.47 | $15.65 | 153609 |
| 2025-08-27 | 15.43 | $15.53 | 135900 |
| 2025-08-26 | 15.39 | $15.70 | 292445 |
| 2025-08-25 | 15.34 | $15.57 | 285600 |
| 2025-08-22 | 15.29 | $15.50 | 661500 |
| 2025-08-21 | 15.25 | $15.39 | 1.3M |
| 2025-08-20 | 15.23 | $15.62 | 182000 |
| 2025-08-19 | 15.19 | $15.61 | 864000 |
| 2025-08-18 | 15.15 | $15.64 | 268900 |
| 2025-08-15 | 15.11 | $15.68 | 202346 |
| 2025-08-14 | 15.06 | $15.42 | 262900 |
| 2025-08-13 | 15.05 | $15.26 | 250800 |
| 2025-08-12 | 15.05 | $15.20 | 512726 |
| 2025-08-11 | 15.05 | $15.10 | 352700 |
| 2025-08-08 | 15.07 | $15.15 | 511300 |
| 2025-08-07 | 15.09 | $14.98 | 675240 |
| 2025-08-06 | 15.13 | $14.83 | 165000 |
| 2025-08-05 | 15.18 | $14.65 | 313243 |
| 2025-08-04 | 15.27 | $14.79 | 434016 |
| 2025-08-01 | 15.35 | $14.40 | 392340 |
| 2025-07-31 | 15.48 | $14.41 | 482500 |
| 2025-07-30 | 15.61 | $14.62 | 537300 |
| 2025-07-29 | 15.74 | $14.77 | 441940 |
| 2025-07-28 | 15.86 | $14.94 | 264900 |
| 2025-07-25 | 15.97 | $15.36 | 191446 |
| 2025-07-24 | 16.04 | $15.98 | 289000 |
| 2025-07-23 | 16.05 | $16.89 | 339248 |
| 2025-07-22 | 15.97 | $16.14 | 2.5M |
| 2025-07-21 | 15.96 | $15.87 | 170000 |
| 2025-07-18 | 15.96 | $15.64 | 231700 |
| 2025-07-17 | 15.99 | $15.73 | 281000 |
| 2025-07-16 | 16.01 | $15.53 | 170843 |
| 2025-07-15 | 16.04 | $15.48 | 365200 |
| 2025-07-14 | 16.08 | $15.79 | 144500 |
| 2025-07-11 | 16.09 | $15.84 | 185049 |
| 2025-07-10 | 16.10 | $15.91 | 325200 |
| 2025-07-09 | 16.10 | $16.20 | 309517 |
| 2025-07-08 | 16.07 | $16.58 | 1.3M |
| 2025-07-07 | 16.00 | $16.37 | 184045 |
| 2025-07-03 | 15.95 | $16.78 | 462735 |
| 2025-07-02 | 15.85 | $16.63 | 201715 |
| 2025-07-01 | 15.76 | $16.27 | 143500 |
| 2025-06-30 | 15.71 | $16.49 | 147646 |
| 2025-06-27 | 15.64 | $16.48 | 187734 |
| 2025-06-26 | 15.56 | $15.95 | 146635 |
| 2025-06-25 | 15.53 | $15.46 | 245900 |
| 2025-06-24 | 15.56 | $15.62 | 328200 |
| 2025-06-23 | 15.57 | $15.03 | 354915 |
| 2025-06-20 | 15.63 | $14.94 | 220200 |
| 2025-06-18 | 15.71 | $15.48 | 237313 |
| 2025-06-17 | 15.74 | $15.21 | 207800 |
| 2025-06-16 | 15.80 | $15.46 | 386000 |
| 2025-06-13 | 15.84 | $15.42 | 200800 |
| 2025-06-12 | 15.89 | $15.80 | 193107 |
| 2025-06-11 | 15.89 | $16.11 | 142500 |
| 2025-06-10 | 15.87 | $15.91 | 223300 |
| 2025-06-09 | 15.87 | $15.75 | 289300 |
| 2025-06-06 | 15.88 | $15.71 | 119407 |
| 2025-06-05 | 15.88 | $15.65 | 308100 |
| 2025-06-04 | 15.90 | $15.94 | 197100 |
| 2025-06-03 | 15.88 | $16.07 | 162221 |
| 2025-06-02 | 15.86 | $16.22 | 1.0M |
| 2025-05-30 | 15.81 | $15.96 | 820841 |
| 2025-05-29 | 15.79 | $15.83 | 983633 |
| 2025-05-28 | 15.78 | $15.73 | 247000 |
| 2025-05-27 | 15.77 | $16.18 | 851203 |
| 2025-05-23 | 15.72 | $15.70 | 271700 |
| 2025-05-22 | 15.71 | $15.78 | 270500 |
| 2025-05-21 | 15.69 | $15.66 | 170003 |
| 2025-05-20 | 15.66 | $15.90 | 250600 |
| 2025-05-19 | 15.60 | $15.87 | 600900 |
| 2025-05-16 | 15.53 | $16.13 | 335800 |
| 2025-05-15 | 15.42 | $15.90 | 446500 |
| 2025-05-14 | 15.33 | $15.57 | 232800 |
| 2025-05-13 | 15.25 | $16.09 | 493352 |
| 2025-05-12 | 15.11 | $15.60 | 641570 |
| 2025-05-09 | 15.02 | $15.17 | 325361 |
| 2025-05-08 | 14.95 | $15.19 | 540345 |
| 2025-05-07 | 14.87 | $15.26 | 220613 |
| 2025-05-06 | 14.78 | $15.94 | 227230 |
| 2025-05-05 | 14.61 | $15.97 | 464912 |
| 2025-05-02 | 14.41 | $15.85 | 314847 |
| 2025-05-01 | 14.22 | $15.37 | 447900 |
| 2025-04-30 | 14.06 | $15.22 | 400800 |
| 2025-04-29 | 13.92 | $15.40 | 207625 |
| 2025-04-28 | 13.75 | $15.34 | 1.4M |
| 2025-04-25 | 13.59 | $14.84 | 283206 |
| 2025-04-24 | 13.47 | $13.91 | 722733 |
| 2025-04-23 | 13.44 | $13.24 | 350105 |
| 2025-04-22 | 13.49 | $13.33 | 927611 |
| 2025-04-21 | 13.54 | $13.26 | 674827 |
| 2025-04-17 | 13.59 | $13.43 | 575200 |
| 2025-04-16 | 13.65 | $13.48 | 565902 |
| 2025-04-15 | 13.70 | $13.73 | 707026 |
| 2025-04-14 | 13.74 | $13.80 | 951404 |
| 2025-04-11 | 13.77 | $13.48 | 877300 |
| 2025-04-10 | 13.85 | $13.32 | 914302 |
| 2025-04-09 | 13.94 | $13.92 | 1.2M |
| 2025-04-08 | 13.99 | $12.71 | 1.1M |
| 2025-04-07 | 14.16 | $12.49 | 1.7M |
| 2025-04-04 | 14.36 | $12.46 | 1.1M |
| 2025-04-03 | 14.58 | $13.64 | 807016 |
| 2025-04-02 | 14.69 | $14.15 | 283406 |
| 2025-04-01 | 14.76 | $14.20 | 700800 |
| 2025-03-31 | 14.83 | $14.26 | 892932 |
| 2025-03-28 | 14.89 | $14.43 | 427417 |
| 2025-03-27 | 14.95 | $14.82 | 448700 |
| 2025-03-26 | 14.96 | $14.63 | 281802 |
| 2025-03-25 | 15.00 | $14.98 | 388915 |
| 2025-03-24 | 15.01 | $14.82 | 535232 |
| 2025-03-21 | 15.03 | $14.90 | 567300 |
| 2025-03-20 | 15.05 | $15.10 | 156502 |
| 2025-03-19 | 15.05 | $15.17 | 699335 |
| 2025-03-18 | 15.04 | $14.93 | 401911 |
| 2025-03-17 | 15.05 | $15.08 | 751033 |
| 2025-03-14 | 15.06 | $15.06 | 492122 |
| 2025-03-13 | 15.07 | $14.95 | 472335 |
| 2025-03-12 | 15.09 | $15.05 | 415800 |
| 2025-03-11 | 15.10 | $14.84 | 438400 |
| 2025-03-10 | 15.14 | $14.97 | 463348 |
| 2025-03-07 | 15.17 | $15.15 | 277914 |
| 2025-03-06 | 15.18 | $15.13 | 516122 |
| 2025-03-05 | 15.19 | $15.12 | 361231 |
| 2025-03-04 | 15.20 | $14.81 | 346000 |
| 2025-03-03 | 15.25 | $14.87 | 790337 |
| 2025-02-28 | 15.29 | $15.07 | 514400 |
| 2025-02-27 | 15.31 | $15.07 | 537239 |
| 2025-02-26 | 15.34 | $15.44 | 480746 |
| 2025-02-25 | 15.34 | $15.45 | 664100 |
| 2025-02-24 | 15.34 | $15.04 | 910800 |
| 2025-02-21 | 15.39 | $15.27 | 450600 |
| 2025-02-20 | 15.42 | $15.37 | 228428 |
| 2025-02-19 | 15.45 | $15.23 | 471448 |
| 2025-02-18 | 15.50 | $15.08 | 609800 |
| 2025-02-14 | 15.57 | $15.47 | 566600 |
| 2025-02-13 | 15.61 | $15.64 | 797300 |
| 2025-02-12 | 15.64 | $15.18 | 278000 |
| 2025-02-11 | 15.72 | $15.78 | 294714 |
| 2025-02-10 | 15.74 | $15.75 | 510900 |
| 2025-02-07 | 15.76 | $15.24 | 628628 |
| 2025-02-06 | 15.84 | $15.21 | 744400 |
| 2025-02-05 | 15.93 | $15.12 | 426335 |
| 2025-02-04 | 16.03 | $15.07 | 4.0M |
| 2025-02-03 | 16.15 | $14.95 | 645838 |
| 2025-01-31 | 16.28 | $15.50 | 394941 |
| 2025-01-30 | 16.37 | $15.93 | 531300 |
| 2025-01-29 | 16.42 | $15.66 | 348332 |
| 2025-01-28 | 16.50 | $16.59 | 392400 |
| 2025-01-27 | 16.49 | $16.38 | 767407 |
| 2025-01-24 | 16.50 | $16.65 | 418800 |
| 2025-01-23 | 16.49 | $16.45 | 368561 |
| 2025-01-22 | 16.49 | $16.65 | 741849 |
| 2025-01-21 | 16.47 | $16.71 | 1.0M |
| 2025-01-17 | 16.45 | $16.70 | 2.7M |
| 2025-01-16 | 16.43 | $16.55 | 2.1M |
| 2025-01-15 | 16.42 | $16.47 | 541911 |
| 2025-01-14 | 16.42 | $16.07 | 657824 |
| 2025-01-13 | 16.47 | $16.22 | 592222 |
| 2025-01-10 | 16.51 | $16.22 | 387400 |
| 2025-01-08 | 16.57 | $16.36 | 212448 |
| 2025-01-07 | 16.61 | $16.37 | 688243 |
| 2025-01-06 | 16.67 | $16.59 | 665931 |
| 2025-01-03 | 16.71 | $16.68 | 418432 |
| 2025-01-02 | 16.76 | $16.52 | 459900 |
| 2024-12-31 | 16.83 | $16.52 | 184300 |
| 2024-12-30 | 16.90 | $16.62 | 391500 |
| 2024-12-27 | 16.98 | $16.79 | 401800 |
| 2024-12-26 | 17.05 | $16.55 | 534444 |
| 2024-12-24 | 17.15 | $16.48 | 242428 |
| 2024-12-23 | 17.27 | $16.32 | 718341 |
| 2024-12-20 | 17.41 | $16.21 | 480800 |
| 2024-12-19 | 17.57 | $16.28 | 721200 |
| 2024-12-18 | 17.74 | $16.49 | 291200 |
| 2024-12-17 | 17.89 | $16.74 | 590810 |
| 2024-12-16 | 18.02 | $16.89 | 1.2M |
| 2024-12-13 | 18.15 | $17.15 | 369900 |
| 2024-12-12 | 18.25 | $17.64 | 346832 |
| 2024-12-11 | 18.32 | $18.08 | 374841 |
| 2024-12-10 | 18.34 | $17.99 | 209100 |
| 2024-12-09 | 18.37 | $18.25 | 387010 |
| 2024-12-06 | 18.38 | $18.38 | 189230 |
| 2024-12-05 | 18.39 | $18.26 | 266100 |
| 2024-12-04 | 18.41 | $18.61 | 179620 |
| 2024-12-03 | 18.40 | $18.77 | 200600 |
| 2024-12-02 | 18.37 | $18.55 | 282000 |
| 2024-11-29 | 18.36 | $18.54 | 174238 |
| 2024-11-27 | 18.36 | $18.14 | 230200 |
| 2024-11-26 | 18.39 | $18.32 | 291600 |
| 2024-11-25 | 18.40 | $18.62 | 314000 |
| 2024-11-22 | 18.39 | $18.31 | 215535 |
| 2024-11-21 | 18.40 | $18.13 | 265500 |
| 2024-11-20 | 18.44 | $17.99 | 219511 |
| 2024-11-19 | 18.50 | $18.22 | 273500 |
| 2024-11-18 | 18.53 | $18.21 | 423200 |
| 2024-11-15 | 18.58 | $18.02 | 488300 |
| 2024-11-14 | 18.65 | $18.11 | 281920 |
| 2024-11-13 | 18.72 | $18.18 | 274830 |
| 2024-11-12 | 18.80 | $18.50 | 222717 |
| 2024-11-11 | 18.85 | $18.79 | 254200 |
| 2024-11-08 | 18.89 | $19.08 | 170800 |
| 2024-11-07 | 18.90 | $19.36 | 195900 |
| 2024-11-06 | 18.89 | $19.22 | 122400 |
| 2024-11-05 | 18.90 | $18.99 | 303600 |
| 2024-11-04 | 18.95 | $18.32 | 259600 |
| 2024-11-01 | 19.06 | $18.33 | 596500 |
| 2024-10-31 | 19.19 | $18.42 | 417602 |
| 2024-10-30 | 19.32 | $18.40 | 152900 |
| 2024-10-29 | 19.46 | $18.36 | 211100 |
| 2024-10-28 | 19.62 | $18.21 | 334500 |
| 2024-10-25 | 19.81 | $18.70 | 238114 |
| 2024-10-24 | 19.95 | $18.99 | 252800 |
| 2024-10-23 | 20.09 | $18.82 | 124200 |
| 2024-10-22 | 20.24 | $19.31 | 137209 |
| 2024-10-21 | 20.35 | $19.60 | 207301 |
| 2024-10-18 | 20.45 | $20.01 | 177000 |
| 2024-10-17 | 20.50 | $19.89 | 265912 |
| 2024-10-16 | 20.57 | $20.19 | 272100 |
| 2024-10-15 | 20.61 | $19.83 | 196731 |
| 2024-10-14 | 20.68 | $20.76 | 220247 |
| 2024-10-11 | 20.66 | $20.59 | 149100 |
| 2024-10-10 | 20.66 | $20.73 | 153030 |
| 2024-10-09 | 20.64 | $20.71 | 138000 |
| 2024-10-08 | 20.62 | $20.57 | 122202 |
| 2024-10-07 | 20.61 | $20.52 | 148000 |
| 2024-10-04 | 20.59 | $20.74 | 102332 |
| 2024-10-03 | 20.55 | $20.59 | 175300 |
| 2024-10-02 | 20.53 | $20.74 | 130641 |
| 2024-10-01 | 20.49 | $20.96 | 104420 |
| 2024-09-30 | 20.42 | $20.82 | 100945 |
| 2024-09-27 | 20.38 | $20.80 | 107800 |
| 2024-09-26 | 20.34 | $21.20 | 168700 |
| 2024-09-25 | 20.27 | $20.50 | 65700 |
| 2024-09-24 | 20.27 | $20.43 | 85100 |
| 2024-09-23 | 20.29 | $20.60 | 87200 |
| 2024-09-20 | 20.30 | $20.49 | 102900 |
| 2024-09-19 | 20.32 | $20.50 | 110200 |
| 2024-09-18 | 20.35 | $19.76 | 172601 |
| 2024-09-17 | 20.45 | $19.98 | 132734 |
| 2024-09-16 | 20.54 | $20.24 | 137027 |
| 2024-09-13 | 20.61 | $20.08 | 147333 |
| 2024-09-12 | 20.69 | $20.33 | 139838 |
| 2024-09-11 | 20.76 | $19.87 | 155700 |
| 2024-09-10 | 20.88 | $19.57 | 346500 |
| 2024-09-09 | 21.03 | $19.58 | 251600 |
| 2024-09-06 | 21.18 | $19.50 | 204000 |
| 2024-09-05 | 21.34 | $20.36 | 141400 |
| 2024-09-04 | 21.42 | $20.17 | 1.1M |
| 2024-09-03 | 21.52 | $21.02 | 389245 |
| 2024-08-30 | 21.53 | $22.00 | 84842 |
| 2024-08-29 | 21.43 | $22.17 | 82400 |
| 2024-08-28 | 21.31 | $22.02 | 154300 |
| 2024-08-27 | 21.21 | $21.99 | 558800 |
| 2024-08-26 | 21.10 | $22.21 | 71306 |
| 2024-08-23 | 20.98 | $22.19 | 101526 |
| 2024-08-22 | 20.85 | $21.19 | 116320 |
| 2024-08-21 | 20.82 | $21.03 | 952532 |
| 2024-08-20 | 20.79 | $21.15 | 135800 |
| 2024-08-19 | 20.76 | $21.31 | 147400 |
| 2024-08-16 | 20.70 | $21.36 | 97000 |
| 2024-08-15 | 20.64 | $20.91 | 101731 |
| 2024-08-14 | 20.63 | $20.83 | 90345 |
| 2024-08-13 | 20.63 | $21.17 | 338800 |
| 2024-08-12 | 20.59 | $20.59 | 153000 |
| 2024-08-09 | 20.61 | $20.46 | 194527 |
| 2024-08-08 | 20.64 | $20.56 | 228243 |
| 2024-08-07 | 20.67 | $19.86 | 415300 |
| 2024-08-06 | 20.77 | $19.94 | 305600 |
| 2024-08-05 | 20.86 | $19.18 | 282200 |
| 2024-08-02 | 21.04 | $19.48 | 233727 |
| 2024-08-01 | 21.18 | $20.78 | 181900 |
| 2024-07-31 | 21.20 | $22.24 | 128400 |
| 2024-07-30 | 21.06 | $21.72 | 103700 |
| 2024-07-29 | 20.97 | $22.05 | 168800 |
| 2024-07-26 | 20.83 | $21.37 | 169400 |
| 2024-07-25 | 20.74 | $20.06 | 189400 |
| 2024-07-24 | 20.78 | $20.34 | 584800 |
| 2024-07-23 | 20.78 | $21.14 | 117500 |
| 2024-07-22 | 20.69 | $21.20 | 306038 |
| 2024-07-19 | 20.59 | $21.08 | 267100 |
| 2024-07-18 | 20.50 | $21.11 | 127900 |
| 2024-07-17 | 20.39 | $21.36 | 249603 |
| 2024-07-16 | 20.24 | $21.30 | 194600 |
| 2024-07-15 | 20.10 | $20.85 | 212500 |
| 2024-07-12 | 19.99 | $20.89 | 232103 |
| 2024-07-11 | 19.87 | $20.85 | 165011 |
| 2024-07-10 | 19.74 | $21.04 | 150427 |
| 2024-07-09 | 19.60 | $20.47 | 104900 |
| 2024-07-08 | 19.50 | $20.09 | 104100 |
| 2024-07-05 | 19.44 | $20.08 | 146100 |
| 2024-07-03 | 19.37 | $19.99 | 491221 |
| 2024-07-02 | 19.31 | $19.61 | 821300 |
| 2024-07-01 | 19.28 | $19.22 | 237800 |
| 2024-06-28 | 19.28 | $19.43 | 154300 |
| 2024-06-27 | 19.26 | $19.41 | 106173 |
| 2024-06-26 | 19.23 | $19.12 | 134339 |
| 2024-06-25 | 19.24 | $19.24 | 188400 |
| 2024-06-24 | 19.23 | $18.80 | 370300 |
| 2024-06-21 | 19.26 | $18.98 | 217847 |
| 2024-06-20 | 19.27 | $19.28 | 256500 |
| 2024-06-18 | 19.25 | $19.35 | 398941 |
| 2024-06-17 | 19.23 | $18.99 | 321900 |
| 2024-06-14 | 19.24 | $19.24 | 284400 |
| 2024-06-13 | 19.23 | $19.67 | 239948 |
| 2024-06-12 | 19.17 | $19.81 | 358200 |
| 2024-06-11 | 19.09 | $19.51 | 175801 |
| 2024-06-10 | 19.04 | $19.82 | 196604 |
| 2024-06-07 | 18.95 | $19.44 | 145800 |
| 2024-06-06 | 18.89 | $19.34 | 334039 |
| 2024-06-05 | 18.84 | $19.23 | 322700 |
| 2024-06-04 | 18.80 | $19.03 | 221846 |
| 2024-06-03 | 18.78 | $18.87 | 482100 |
| 2024-05-31 | 18.78 | $18.63 | 296049 |
| 2024-05-30 | 18.81 | $18.34 | 349800 |
| 2024-05-29 | 18.87 | $18.45 | 302300 |
| 2024-05-28 | 18.92 | $19.08 | 804631 |
| 2024-05-24 | 18.91 | $18.93 | 516900 |
| 2024-05-23 | 18.92 | $18.64 | 1.5M |
| 2024-05-22 | 18.95 | $18.54 | 142300 |
| 2024-05-21 | 19.00 | $18.98 | 111700 |
| 2024-05-20 | 19.02 | $19.52 | 157500 |
| 2024-05-17 | 18.99 | $19.11 | 384337 |
| 2024-05-16 | 19.00 | $18.79 | 149141 |
| 2024-05-15 | 19.05 | $19.09 | 285000 |
| 2024-05-14 | 19.07 | $18.57 | 209613 |
| 2024-05-13 | 19.16 | $18.52 | 212800 |
| 2024-05-10 | 19.26 | $18.52 | 132000 |
| 2024-05-09 | 19.37 | $18.75 | 148700 |
| 2024-05-08 | 19.47 | $18.50 | 127000 |
| 2024-05-07 | 19.61 | $19.03 | 276700 |
| 2024-05-06 | 19.71 | $19.84 | 253400 |
| 2024-05-03 | 19.73 | $19.74 | 360322 |
| 2024-05-02 | 19.77 | $19.36 | 107236 |
| 2024-05-01 | 19.85 | $19.07 | 125628 |
| 2024-04-30 | 19.96 | $19.40 | 387300 |
| 2024-04-29 | 20.05 | $18.93 | 736500 |
| 2024-04-26 | 20.20 | $18.72 | 1.8M |
| 2024-04-25 | 20.38 | $19.11 | 122146 |
| 2024-04-24 | 20.54 | $20.60 | 121143 |
| 2024-04-23 | 20.57 | $20.17 | 195100 |
| 2024-04-22 | 20.64 | $19.81 | 264400 |
| 2024-04-19 | 20.77 | $19.72 | 875245 |
| 2024-04-18 | 20.92 | $20.43 | 203237 |
| 2024-04-17 | 21.00 | $20.46 | 127100 |
| 2024-04-16 | 21.10 | $20.40 | 176240 |
| 2024-04-15 | 21.21 | $20.87 | 191900 |
| 2024-04-12 | 21.27 | $20.87 | 424828 |
| 2024-04-11 | 21.34 | $21.43 | 447100 |
| 2024-04-10 | 21.36 | $20.95 | 203217 |
| 2024-04-09 | 21.43 | $21.17 | 159800 |
| 2024-04-08 | 21.48 | $20.57 | 194909 |
| 2024-04-05 | 21.59 | $20.52 | 172600 |
| 2024-04-04 | 21.72 | $20.63 | 97600 |
| 2024-04-03 | 21.84 | $20.97 | 343626 |
| 2024-04-02 | 21.93 | $20.77 | 121407 |
| 2024-04-01 | 22.05 | $21.04 | 112113 |
| 2024-03-28 | 22.15 | $21.87 | 115645 |
| 2024-03-27 | 22.16 | $22.32 | 94800 |
| 2024-03-26 | 22.13 | $22.64 | 87021 |
| 2024-03-25 | 22.06 | $22.25 | 139037 |
| 2024-03-22 | 22.02 | $22.56 | 210524 |
| 2024-03-21 | 21.95 | $22.73 | 104400 |
| 2024-03-20 | 21.85 | $22.35 | 147812 |
| 2024-03-19 | 21.78 | $22.03 | 197121 |
| 2024-03-18 | 21.73 | $22.09 | 88931 |
| 2024-03-15 | 21.67 | $21.68 | 171900 |
| 2024-03-14 | 21.64 | $21.47 | 116600 |
| 2024-03-13 | 21.63 | $21.93 | 131822 |
| 2024-03-12 | 21.56 | $21.93 | 127448 |
| 2024-03-11 | 21.48 | $21.39 | 156105 |
| 2024-03-08 | 21.44 | $21.87 | 115938 |
| 2024-03-07 | 21.35 | $22.01 | 422800 |
| 2024-03-06 | 21.23 | $22.14 | 141710 |
| 2024-03-05 | 21.09 | $21.76 | 110500 |
| 2024-03-04 | 20.98 | $22.26 | 192300 |
| 2024-03-01 | 20.80 | $22.03 | 178611 |
| 2024-02-29 | 20.64 | $21.25 | 123820 |
| 2024-02-28 | 20.55 | $21.03 | 229900 |
| 2024-02-27 | 20.47 | $21.35 | 251400 |
| 2024-02-26 | 20.35 | $21.29 | 80200 |
| 2024-02-23 | 20.22 | $21.14 | 126408 |
| 2024-02-22 | 20.10 | $21.10 | 82314 |
| 2024-02-21 | 19.98 | $20.30 | 111545 |
| 2024-02-20 | 19.93 | $20.36 | 103904 |
| 2024-02-16 | 19.88 | $20.49 | 72000 |
| 2024-02-15 | 19.80 | $20.66 | 195100 |
| 2024-02-14 | 19.71 | $19.90 | 149320 |
| 2024-02-13 | 19.68 | $19.65 | 159900 |
| 2024-02-12 | 19.68 | $19.83 | 123946 |
| 2024-02-09 | 19.66 | $19.79 | 257014 |
| 2024-02-08 | 19.65 | $19.84 | 140435 |
| 2024-02-07 | 19.62 | $19.71 | 304425 |
| 2024-02-06 | 19.61 | $19.46 | 179600 |
| 2024-02-05 | 19.62 | $19.72 | 159600 |
| 2024-02-02 | 19.60 | $20.10 | 130534 |
| 2024-02-01 | 19.55 | $19.87 | 111700 |
| 2024-01-31 | 19.52 | $19.55 | 334841 |
| 2024-01-30 | 19.53 | $19.57 | 1.1M |
| 2024-01-29 | 19.54 | $19.21 | 150500 |
| 2024-01-26 | 19.59 | $19.00 | 178800 |
| 2024-01-25 | 19.67 | $19.69 | 185509 |
| 2024-01-24 | 19.69 | $19.86 | 129916 |
| 2024-01-23 | 19.69 | $19.60 | 165600 |
| 2024-01-22 | 19.72 | $19.82 | 119800 |
| 2024-01-19 | 19.72 | $19.61 | 223200 |
| 2024-01-18 | 19.74 | $19.48 | 335719 |
| 2024-01-17 | 19.78 | $19.21 | 371300 |
| 2024-01-16 | 19.83 | $20.01 | 316800 |
| 2024-01-12 | 19.81 | $19.70 | 172803 |
| 2024-01-11 | 19.80 | $19.23 | 248200 |
| 2024-01-10 | 19.82 | $19.25 | 166713 |
| 2024-01-09 | 19.84 | $19.20 | 1.2M |
| 2024-01-08 | 19.84 | $19.74 | 1.6M |
| 2024-01-05 | 19.79 | $19.50 | 112118 |
| 2024-01-04 | 19.74 | $19.78 | 266824 |
| 2024-01-03 | 19.66 | $20.36 | 178100 |
| 2024-01-02 | 19.51 | $20.48 | 211000 |
| 2023-12-29 | 19.34 | $20.90 | 325819 |
| 2023-12-28 | 19.10 | $20.79 | 103500 |
| 2023-12-27 | 18.87 | $20.35 | 103532 |
| 2023-12-26 | 18.66 | $20.32 | 298035 |
| 2023-12-22 | 18.44 | $20.32 | 2.9M |
| 2023-12-21 | 18.21 | $19.94 | 2.0M |
| 2023-12-20 | 18.00 | $19.26 | 516000 |
| 2023-12-19 | 17.85 | $18.94 | 467600 |
| 2023-12-18 | 17.72 | $19.12 | 543026 |
| 2023-12-15 | 17.57 | $19.06 | 933200 |
| 2023-12-14 | 17.41 | $18.20 | 96527 |
| 2023-12-13 | 17.33 | $17.41 | 255910 |
| 2023-12-12 | 17.31 | $17.07 | 146900 |
| 2023-12-11 | 17.33 | $16.99 | 146006 |
| 2023-12-08 | 17.34 | $17.04 | 79140 |
| 2023-12-07 | 17.35 | $17.23 | 123500 |
| 2023-12-06 | 17.33 | $17.49 | 183500 |
| 2023-12-05 | 17.28 | $17.16 | 152618 |
| 2023-12-04 | 17.26 | $17.44 | 138500 |
| 2023-12-01 | 17.20 | $17.70 | 221400 |
| 2023-11-30 | 17.11 | $17.60 | 182800 |
| 2023-11-29 | 17.02 | $17.53 | 98000 |
| 2023-11-28 | 16.93 | $17.54 | 130800 |
| 2023-11-27 | 16.82 | $17.57 | 131100 |
| 2023-11-24 | 16.69 | $17.51 | 108220 |
| 2023-11-22 | 16.56 | $17.51 | 153115 |
| 2023-11-21 | 16.40 | $17.33 | 257600 |
| 2023-11-20 | 16.25 | $17.35 | 156000 |
| 2023-11-17 | 16.08 | $17.43 | 166300 |
| 2023-11-16 | 15.89 | $17.00 | 156621 |
| 2023-11-15 | 15.73 | $16.38 | 266700 |
| 2023-11-14 | 15.62 | $16.28 | 156904 |
| 2023-11-13 | 15.51 | $15.95 | 160427 |
| 2023-11-10 | 15.42 | $16.12 | 106100 |
| 2023-11-09 | 15.32 | $15.81 | 131221 |
| 2023-11-08 | 15.24 | $15.90 | 224400 |
| 2023-11-07 | 15.14 | $16.18 | 124410 |
| 2023-11-06 | 15.01 | $16.04 | 224611 |
| 2023-11-03 | 14.88 | $16.42 | 135400 |
| 2023-11-02 | 14.71 | $16.11 | 133500 |
| 2023-11-01 | 14.57 | $15.42 | 120100 |
| 2023-10-31 | 14.48 | $14.91 | 253300 |
| 2023-10-30 | 14.43 | $15.00 | 166300 |
| 2023-10-27 | 14.38 | $14.13 | 178719 |
| 2023-10-26 | 14.41 | $13.93 | 176610 |
| 2023-10-25 | 14.46 | $14.18 | 218100 |
| 2023-10-24 | 14.49 | $14.27 | 229919 |
| 2023-10-23 | 14.52 | $14.17 | 183600 |
| 2023-10-20 | 14.56 | $14.22 | 129300 |
| 2023-10-19 | 14.60 | $14.51 | 223506 |
| 2023-10-18 | 14.61 | $14.51 | 252401 |
| 2023-10-17 | 14.63 | $14.78 | 238036 |
| 2023-10-16 | 14.63 | $14.78 | 622900 |
| 2023-10-13 | 14.63 | $14.74 | 198404 |
| 2023-10-12 | 14.65 | $14.82 | 302300 |
| 2023-10-11 | 14.65 | $14.62 | 235038 |
| 2023-10-10 | 14.69 | $14.70 | 229300 |
| 2023-10-09 | 14.72 | $14.45 | 181300 |
| 2023-10-06 | 14.78 | $14.47 | 302500 |
| 2023-10-05 | 14.84 | $14.37 | 161600 |
| 2023-10-04 | 14.92 | $14.22 | 250100 |
| 2023-10-03 | 15.02 | $14.21 | 193300 |
| 2023-10-02 | 15.14 | $14.42 | 135713 |
| 2023-09-29 | 15.24 | $14.52 | 133600 |
| 2023-09-28 | 15.33 | $14.46 | 199115 |
| 2023-09-27 | 15.44 | $14.85 | 204541 |
| 2023-09-26 | 15.52 | $14.95 | 121933 |
| 2023-09-25 | 15.59 | $15.09 | 158842 |
| 2023-09-22 | 15.64 | $15.28 | 141701 |
| 2023-09-21 | 15.68 | $15.25 | 104607 |
| 2023-09-20 | 15.73 | $15.48 | 169145 |
| 2023-09-19 | 15.75 | $15.71 | 106631 |
| 2023-09-18 | 15.75 | $15.70 | 131529 |
| 2023-09-15 | 15.75 | $15.69 | 140226 |
| 2023-09-14 | 15.75 | $15.81 | 128143 |
| 2023-09-13 | 15.74 | $15.57 | 126611 |
| 2023-09-12 | 15.75 | $15.82 | 141200 |
| 2023-09-11 | 15.73 | $15.71 | 165308 |
| 2023-09-08 | 15.73 | $15.62 | 102600 |
| 2023-09-07 | 15.74 | $15.87 | 87300 |
| 2023-09-06 | 15.72 | $16.00 | 86939 |
| 2023-09-05 | 15.69 | $16.16 | 124914 |
| 2023-09-01 | 15.64 | $15.86 | 90435 |
| 2023-08-31 | 15.62 | $15.91 | 77318 |
| 2023-08-30 | 15.60 | $15.65 | 101347 |
| 2023-08-29 | 15.60 | $15.67 | 135828 |
| 2023-08-28 | 15.61 | $15.53 | 100649 |
| 2023-08-25 | 15.63 | $15.46 | 75322 |
| 2023-08-24 | 15.66 | $15.33 | 121700 |
| 2023-08-23 | 15.71 | $15.68 | 107347 |
| 2023-08-22 | 15.73 | $15.56 | 148315 |
| 2023-08-21 | 15.76 | $15.59 | 434928 |
| 2023-08-18 | 15.80 | $15.60 | 118628 |
| 2023-08-17 | 15.83 | $15.60 | 177600 |
| 2023-08-16 | 15.87 | $15.37 | 122821 |
| 2023-08-15 | 15.94 | $15.49 | 245632 |
| 2023-08-14 | 16.00 | $15.71 | 146000 |
| 2023-08-11 | 16.05 | $15.83 | 77900 |
| 2023-08-10 | 16.09 | $15.89 | 86509 |
| 2023-08-09 | 16.13 | $15.79 | 114930 |
| 2023-08-08 | 16.18 | $15.66 | 164200 |
| 2023-08-07 | 16.25 | $16.19 | 61400 |
| 2023-08-04 | 16.27 | $16.02 | 141800 |
| 2023-08-03 | 16.30 | $15.98 | 150900 |
| 2023-08-02 | 16.34 | $15.71 | 168436 |
| 2023-08-01 | 16.41 | $16.14 | 86925 |
| 2023-07-31 | 16.44 | $16.48 | 97321 |
| 2023-07-28 | 16.44 | $16.35 | 101300 |
| 2023-07-27 | 16.45 | $16.33 | 160019 |
| 2023-07-26 | 16.47 | $16.35 | 111113 |
| 2023-07-25 | 16.48 | $16.16 | 160117 |
| 2023-07-24 | 16.52 | $16.15 | 145200 |
| 2023-07-21 | 16.55 | $16.14 | 91025 |
| 2023-07-20 | 16.58 | $16.35 | 108900 |
| 2023-07-19 | 16.60 | $16.86 | 172008 |
| 2023-07-18 | 16.57 | $17.04 | 232200 |
| 2023-07-17 | 16.52 | $16.85 | 168033 |
| 2023-07-14 | 16.49 | $16.81 | 371334 |
| 2023-07-13 | 16.46 | $17.04 | 411445 |
| 2023-07-12 | 16.42 | $16.34 | 161100 |
| 2023-07-11 | 16.44 | $16.29 | 800429 |
| 2023-07-10 | 16.47 | $16.05 | 1.2M |
| 2023-07-07 | 16.52 | $16.14 | 317800 |
| 2023-07-06 | 16.56 | $16.00 | 1.4M |
| 2023-07-05 | 16.62 | $16.57 | 119444 |
| 2023-07-03 | 16.62 | $17.13 | 72529 |
| 2023-06-30 | 16.57 | $16.71 | 102315 |
| 2023-06-29 | 16.54 | $16.47 | 97700 |
| 2023-06-28 | 16.54 | $16.51 | 69500 |
| 2023-06-27 | 16.53 | $16.20 | 107600 |
| 2023-06-26 | 16.54 | $16.15 | 164000 |
| 2023-06-23 | 16.56 | $16.20 | 341325 |
| 2023-06-22 | 16.57 | $16.34 | 133500 |
| 2023-06-21 | 16.56 | $16.71 | 549733 |
| 2023-06-20 | 16.50 | $16.71 | 299329 |
| 2023-06-16 | 16.45 | $17.25 | 80935 |
| 2023-06-15 | 16.33 | $17.14 | 167509 |
| 2023-06-14 | 16.21 | $17.34 | 144700 |
| 2023-06-13 | 16.05 | $17.15 | 159300 |
| 2023-06-12 | 15.91 | $16.53 | 194510 |
| 2023-06-09 | 15.81 | $16.31 | 124300 |
| 2023-06-08 | 15.73 | $16.12 | 114326 |
| 2023-06-07 | 15.66 | $16.13 | 111100 |
| 2023-06-06 | 15.58 | $16.58 | 99300 |
| 2023-06-05 | 15.45 | $16.16 | 608300 |
| 2023-06-02 | 15.35 | $15.87 | 299508 |
| 2023-06-01 | 15.28 | $15.77 | 985100 |
| 2023-05-31 | 15.21 | $15.40 | 411226 |
| 2023-05-30 | 15.17 | $15.66 | 100602 |
| 2023-05-26 | 15.10 | $15.68 | 125926 |
| 2023-05-25 | 15.02 | $15.57 | 137500 |
| 2023-05-24 | 14.95 | $15.19 | 113800 |
| 2023-05-23 | 14.91 | $15.26 | 228800 |
| 2023-05-22 | 14.86 | $15.43 | 159847 |
| 2023-05-19 | 14.80 | $15.52 | 196100 |
| 2023-05-18 | 14.73 | $15.07 | 123900 |
| 2023-05-17 | 14.70 | $14.73 | 76446 |
| 2023-05-16 | 14.71 | $14.71 | 188600 |
| 2023-05-15 | 14.72 | $14.62 | 113600 |
| 2023-05-12 | 14.75 | $14.70 | 106509 |
| 2023-05-11 | 14.77 | $14.77 | 129436 |
| 2023-05-10 | 14.78 | $14.71 | 93600 |
| 2023-05-09 | 14.80 | $14.74 | 106700 |
| 2023-05-08 | 14.83 | $14.75 | 140839 |
| 2023-05-05 | 14.85 | $14.77 | 79100 |
| 2023-05-04 | 14.87 | $14.55 | 107101 |
| 2023-05-03 | 14.91 | $14.59 | 110500 |
| 2023-05-02 | 14.96 | $14.49 | 116245 |
| 2023-05-01 | 15.02 | $14.48 | 103913 |
| 2023-04-28 | 15.09 | $14.20 | 89630 |
| 2023-04-27 | 15.19 | $14.98 | 172000 |
| 2023-04-26 | 15.23 | $15.09 | 2.9M |
| 2023-04-25 | 15.26 | $15.13 | 1.3M |
| 2023-04-24 | 15.29 | $15.14 | 1.2M |
| 2023-04-21 | 15.32 | $15.26 | 127000 |
| 2023-04-20 | 15.34 | $15.05 | 129909 |
| 2023-04-19 | 15.39 | $15.18 | 154600 |
| 2023-04-18 | 15.42 | $15.40 | 198525 |
| 2023-04-17 | 15.43 | $15.42 | 109435 |
| 2023-04-14 | 15.44 | $15.39 | 176500 |
| 2023-04-13 | 15.45 | $15.43 | 116008 |
| 2023-04-12 | 15.45 | $15.11 | 119723 |
| 2023-04-11 | 15.48 | $14.79 | 176900 |
| 2023-04-10 | 15.55 | $14.87 | 157200 |
| 2023-04-06 | 15.61 | $15.05 | 63800 |
| 2023-04-05 | 15.65 | $15.31 | 119127 |
| 2023-04-04 | 15.66 | $15.59 | 65800 |
| 2023-04-03 | 15.64 | $15.81 | 72730 |
| 2023-03-31 | 15.60 | $16.17 | 136742 |
| 2023-03-30 | 15.52 | $15.90 | 72232 |
| 2023-03-29 | 15.45 | $15.97 | 109472 |
| 2023-03-28 | 15.36 | $15.80 | 112782 |
| 2023-03-27 | 15.29 | $16.04 | 147191 |
| 2023-03-24 | 15.18 | $16.00 | 228750 |
| 2023-03-23 | 15.06 | $15.63 | 98560 |
| 2023-03-22 | 14.98 | $15.60 | 193512 |
| 2023-03-21 | 14.88 | $15.25 | 93072 |
| 2023-03-20 | 14.82 | $15.21 | 77719 |
| 2023-03-17 | 14.76 | $15.08 | 187075 |
| 2023-03-16 | 14.70 | $15.26 | 164542 |
| 2023-03-15 | 14.63 | $14.78 | 90464 |
| 2023-03-14 | 14.60 | $15.11 | 97567 |
| 2023-03-13 | 14.54 | $15.08 | 87720 |
| 2023-03-10 | 14.47 | $15.02 | 106820 |
| 2023-03-09 | 14.42 | $14.92 | 159442 |
| 2023-03-08 | 14.37 | $14.82 | 194257 |
| 2023-03-07 | 14.33 | $14.69 | 95500 |
| 2023-03-06 | 14.30 | $14.84 | 111032 |
| 2023-03-03 | 14.25 | $14.58 | 209050 |
| 2023-03-02 | 14.24 | $14.05 | 124950 |
| 2023-03-01 | 14.27 | $13.93 | 117453 |
| 2023-02-28 | 14.33 | $13.84 | 238240 |
| 2023-02-27 | 14.39 | $14.13 | 109956 |
| 2023-02-24 | 14.43 | $13.99 | 196270 |
| 2023-02-23 | 14.48 | $14.21 | 111962 |
| 2023-02-22 | 14.51 | $14.02 | 83966 |
| 2023-02-21 | 14.55 | $14.10 | 159936 |
| 2023-02-17 | 14.58 | $14.34 | 151005 |
| 2023-02-16 | 14.59 | $14.54 | 107280 |
| 2023-02-15 | 14.56 | $14.53 | 114360 |
| 2023-02-14 | 14.53 | $14.68 | 806642 |
| 2023-02-13 | 14.48 | $14.69 | 80792 |
| 2023-02-10 | 14.42 | $14.85 | 93870 |
| 2023-02-09 | 14.33 | $14.68 | 109530 |
| 2023-02-08 | 14.25 | $14.46 | 81515 |
| 2023-02-07 | 14.18 | $14.71 | 139444 |
| 2023-02-06 | 14.08 | $14.43 | 179470 |
| 2023-02-03 | 13.99 | $14.72 | 214075 |
| 2023-02-02 | 13.87 | $14.93 | 169832 |
| 2023-02-01 | 13.71 | $15.10 | 187425 |
| 2023-01-31 | 13.52 | $14.72 | 104208 |
| 2023-01-30 | 13.35 | $14.75 | 155470 |
| 2023-01-27 | 13.17 | $14.17 | 233577 |
| 2023-01-26 | 13.03 | $14.16 | 455697 |
| 2023-01-25 | 12.89 | $13.47 | 257937 |
| 2023-01-24 | 12.81 | $13.33 | 144292 |
| 2023-01-23 | 12.74 | $13.26 | 250940 |
| 2023-01-20 | 12.67 | $13.18 | 367382 |
| 2023-01-19 | 12.61 | $13.13 | 608265 |
| 2023-01-18 | 12.55 | $12.98 | 224102 |
| 2023-01-17 | 12.50 | $12.98 | 331052 |
| 2023-01-13 | 12.45 | $12.82 | 332055 |
| 2023-01-12 | 12.42 | $12.82 | 275655 |
| 2023-01-11 | 12.38 | $12.60 | 79718 |
| 2023-01-10 | 12.37 | $12.64 | 146725 |
| 2023-01-09 | 12.36 | $12.37 | 408750 |
| 2023-01-06 | 12.36 | $12.33 | 219717 |
| 2023-01-05 | 12.38 | $11.94 | 213002 |
| 2023-01-04 | 12.43 | $11.97 | 210782 |
| 2023-01-03 | 12.48 | $12.28 | 186425 |
| 2022-12-30 | 12.51 | $12.20 | 121451 |
| 2022-12-29 | 12.55 | $12.34 | 183195 |
| 2022-12-28 | 12.58 | $12.21 | 591310 |
| 2022-12-27 | 12.62 | $12.34 | 241540 |
| 2022-12-23 | 12.65 | $12.54 | 138775 |
| 2022-12-22 | 12.67 | $12.59 | 248322 |
| 2022-12-21 | 12.68 | $12.70 | 200230 |
| 2022-12-20 | 12.68 | $12.81 | 258800 |
| 2022-12-19 | 12.66 | $12.57 | 326922 |
| 2022-12-16 | 12.67 | $12.64 | 264090 |
| 2022-12-15 | 12.67 | $12.60 | 305700 |
| 2022-12-14 | 12.67 | $13.06 | 236752 |
| 2022-12-13 | 12.63 | $12.78 | 297197 |
| 2022-12-12 | 12.61 | $12.47 | 306895 |
| 2022-12-09 | 12.62 | $12.48 | 229327 |
| 2022-12-08 | 12.62 | $12.43 | 242560 |
| 2022-12-07 | 12.62 | $12.45 | 208007 |
| 2022-12-06 | 12.62 | $12.52 | 265045 |
| 2022-12-05 | 12.60 | $12.61 | 438522 |
| 2022-12-02 | 12.56 | $13.02 | 148852 |
| 2022-12-01 | 12.47 | $13.04 | 180678 |
| 2022-11-30 | 12.36 | $12.94 | 149712 |
| 2022-11-29 | 12.25 | $12.57 | 224220 |
| 2022-11-28 | 12.17 | $12.66 | 317942 |
| 2022-11-25 | 12.07 | $12.81 | 185926 |
| 2022-11-23 | 11.94 | $12.67 | 125200 |
| 2022-11-22 | 11.82 | $12.48 | 377412 |
| 2022-11-21 | 11.71 | $12.33 | 407050 |
| 2022-11-18 | 11.60 | $12.27 | 186615 |
| 2022-11-17 | 11.48 | $12.39 | 242017 |
| 2022-11-16 | 11.35 | $12.64 | 184597 |
| 2022-11-15 | 11.17 | $12.49 | 266337 |
| 2022-11-14 | 11.00 | $12.39 | 321732 |
| 2022-11-11 | 10.83 | $12.26 | 400970 |
| 2022-11-10 | 10.66 | $11.60 | 1.3M |
| 2022-11-09 | 10.54 | $11.00 | 330482 |
| 2022-11-08 | 10.48 | $11.02 | 652145 |
| 2022-11-07 | 10.41 | $10.78 | 441662 |
| 2022-11-04 | 10.36 | $10.64 | 453275 |
| 2022-11-03 | 10.33 | $10.28 | 673237 |
| 2022-11-02 | 10.33 | $10.32 | 486460 |
| 2022-11-01 | 10.33 | $10.49 | 566405 |
| 2022-10-31 | 10.31 | $10.40 | 593377 |
| 2022-10-28 | 10.30 | $10.56 | 415652 |
| 2022-10-27 | 10.28 | $10.88 | 398875 |
| 2022-10-26 | 10.22 | $10.54 | 306830 |
| 2022-10-25 | 10.19 | $10.37 | 495350 |
| 2022-10-24 | 10.17 | $10.24 | 427937 |
| 2022-10-21 | 10.17 | $10.16 | 333502 |
| 2022-10-20 | 10.18 | $9.96 | 522857 |
| 2022-10-19 | 10.21 | $10.00 | 401317 |
| 2022-10-18 | 10.24 | $9.99 | 601572 |
| 2022-10-17 | 10.28 | $9.95 | 856135 |
| 2022-10-14 | 10.32 | $9.88 | 574917 |
| 2022-10-13 | 10.38 | $10.31 | 572917 |
| 2022-10-12 | 10.40 | $10.04 | 344280 |
| 2022-10-11 | 10.45 | $10.31 | 524392 |
| 2022-10-10 | 10.49 | $10.39 | 542260 |
| 2022-10-07 | 10.52 | $10.42 | 277622 |
| 2022-10-06 | 10.55 | $10.64 | 298550 |
| 2022-10-05 | 10.57 | $10.69 | 342682 |
| 2022-10-04 | 10.58 | $10.56 | 851487 |
| 2022-10-03 | 10.61 | $10.45 | 436162 |
| 2022-09-30 | 10.66 | $9.89 | 919237 |
| 2022-09-29 | 10.76 | $10.00 | 791830 |
| 2022-09-28 | 10.87 | $10.36 | 361790 |
| 2022-09-27 | 10.94 | $10.16 | 889317 |
| 2022-09-26 | 11.04 | $10.25 | 596761 |
| 2022-09-23 | 11.15 | $10.53 | 280972 |
| 2022-09-22 | 11.23 | $10.86 | 295340 |
| 2022-09-21 | 11.30 | $10.82 | 259300 |
| 2022-09-20 | 11.37 | $10.88 | 298587 |
| 2022-09-19 | 11.45 | $11.16 | 346190 |
| 2022-09-16 | 11.50 | $11.07 | 342025 |
| 2022-09-15 | 11.57 | $11.19 | 329795 |
| 2022-09-14 | 11.64 | $11.34 | 271000 |
| 2022-09-13 | 11.70 | $11.25 | 378099 |
| 2022-09-12 | 11.78 | $11.70 | 388237 |
| 2022-09-09 | 11.83 | $11.64 | 458022 |
| 2022-09-08 | 11.89 | $11.38 | 692310 |
| 2022-09-07 | 11.98 | $11.26 | 397437 |
| 2022-09-06 | 12.08 | $11.31 | 477660 |
| 2022-09-02 | 12.19 | $11.40 | 278672 |
| 2022-09-01 | 12.30 | $11.56 | 384846 |
| 2022-08-31 | 12.40 | $11.64 | 374227 |
| 2022-08-30 | 12.50 | $11.75 | 258896 |
| 2022-08-29 | 12.59 | $11.93 | 334012 |
| 2022-08-26 | 12.68 | $12.15 | 203100 |
| 2022-08-25 | 12.74 | $12.49 | 252977 |
| 2022-08-24 | 12.77 | $12.40 | 227527 |
| 2022-08-23 | 12.82 | $12.45 | 375142 |
| 2022-08-22 | 12.85 | $12.26 | 1.8M |
| 2022-08-19 | 12.90 | $12.44 | 1.5M |
| 2022-08-18 | 12.93 | $12.80 | 1.5M |
| 2022-08-17 | 12.93 | $12.94 | 453932 |
| 2022-08-16 | 12.91 | $13.22 | 654912 |
| 2022-08-15 | 12.85 | $13.30 | 435892 |
| 2022-08-12 | 12.78 | $13.14 | 467252 |
| 2022-08-11 | 12.72 | $12.98 | 352600 |
| 2022-08-10 | 12.66 | $13.01 | 340637 |
| 2022-08-09 | 12.60 | $12.64 | 486050 |
| 2022-08-08 | 12.57 | $12.78 | 279477 |
| 2022-08-05 | 12.51 | $12.78 | 172477 |
| 2022-08-04 | 12.46 | $13.01 | 246030 |
| 2022-08-03 | 12.37 | $12.95 | 316623 |
| 2022-08-02 | 12.29 | $13.04 | 493625 |
| 2022-08-01 | 12.19 | $13.23 | 449920 |
| 2022-07-29 | 12.06 | $12.78 | 316124 |
| 2022-07-28 | 11.97 | $12.75 | 416472 |
| 2022-07-27 | 11.87 | $12.44 | 296365 |
| 2022-07-26 | 11.80 | $11.78 | 559062 |
| 2022-07-25 | 11.79 | $11.86 | 373152 |
| 2022-07-22 | 11.77 | $12.12 | 190820 |
| 2022-07-21 | 11.72 | $12.18 | 491437 |
| 2022-07-20 | 11.66 | $12.15 | 664742 |
| 2022-07-19 | 11.60 | $11.94 | 743110 |
| 2022-07-18 | 11.55 | $11.64 | 778757 |
| 2022-07-15 | 11.55 | $11.61 | 603082 |
| 2022-07-14 | 11.55 | $11.50 | 419625 |
| 2022-07-13 | 11.56 | $11.56 | 321860 |
| 2022-07-12 | 11.58 | $11.55 | 348527 |
| 2022-07-11 | 11.60 | $11.66 | 414875 |
| 2022-07-08 | 11.62 | $11.85 | 331435 |
| 2022-07-07 | 11.64 | $11.84 | 655352 |
| 2022-07-06 | 11.66 | $11.64 | 639440 |
| 2022-07-05 | 11.72 | $11.52 | 413182 |
| 2022-07-01 | 11.80 | $11.60 | 372225 |
| 2022-06-30 | 11.88 | $11.23 | 350790 |
| 2022-06-29 | 12.01 | $11.33 | 805432 |
| 2022-06-28 | 12.15 | $11.30 | 731442 |
| 2022-06-27 | 12.31 | $11.55 | 798507 |
| 2022-06-24 | 12.45 | $11.26 | 746157 |
| 2022-06-23 | 12.64 | $10.65 | 574315 |
| 2022-06-22 | 12.89 | $11.17 | 629490 |
| 2022-06-21 | 13.12 | $11.48 | 844320 |
| 2022-06-17 | 13.32 | $12.07 | 535547 |
| 2022-06-16 | 13.48 | $12.49 | 503815 |
| 2022-06-15 | 13.60 | $13.01 | 630615 |
| 2022-06-14 | 13.68 | $12.73 | 830152 |
| 2022-06-13 | 13.79 | $12.50 | 585970 |
| 2022-06-10 | 13.93 | $13.22 | 640120 |
| 2022-06-09 | 14.00 | $13.46 | 171931 |
| 2022-06-08 | 14.05 | $13.79 | 1.4M |
| 2022-06-07 | 14.07 | $13.97 | 389557 |
| 2022-06-06 | 14.07 | $14.02 | 223675 |
| 2022-06-03 | 14.07 | $13.99 | 214457 |
| 2022-06-02 | 14.06 | $14.45 | 1.7M |
| 2022-06-01 | 14.01 | $14.44 | 1.6M |
| 2022-05-31 | 13.96 | $14.19 | 446125 |
| 2022-05-27 | 13.93 | $14.25 | 192935 |
| 2022-05-26 | 13.90 | $13.95 | 226240 |
| 2022-05-25 | 13.89 | $13.98 | 354745 |
| 2022-05-24 | 13.87 | $13.94 | 308042 |
| 2022-05-23 | 13.86 | $14.03 | 225300 |
| 2022-05-20 | 13.85 | $13.98 | 254595 |
| 2022-05-19 | 13.83 | $13.89 | 218247 |
| 2022-05-18 | 13.82 | $13.84 | 243940 |
| 2022-05-17 | 13.82 | $14.00 | 303480 |
| 2022-05-16 | 13.80 | $13.88 | 364557 |
| 2022-05-13 | 13.78 | $14.04 | 252102 |
| 2022-05-12 | 13.76 | $13.74 | 297357 |
| 2022-05-11 | 13.76 | $13.52 | 269892 |
| 2022-05-10 | 13.78 | $13.68 | 375362 |
| 2022-05-09 | 13.79 | $13.63 | 578772 |
| 2022-05-06 | 13.81 | $13.87 | 512952 |
| 2022-05-05 | 13.81 | $13.71 | 443105 |
| 2022-05-04 | 13.83 | $14.17 | 217610 |
| 2022-05-03 | 13.81 | $13.84 | 323152 |
| 2022-05-02 | 13.82 | $13.72 | 349320 |
| 2022-04-29 | 13.86 | $13.79 | 315932 |
| 2022-04-28 | 13.89 | $13.95 | 363402 |
| 2022-04-27 | 13.92 | $13.90 | 348435 |
| 2022-04-26 | 13.95 | $13.50 | 312082 |
| 2022-04-25 | 14.04 | $13.88 | 368260 |
| 2022-04-22 | 14.10 | $13.59 | 195485 |
| 2022-04-21 | 14.19 | $13.73 | 226790 |
| 2022-04-20 | 14.28 | $13.74 | 302540 |
| 2022-04-19 | 14.38 | $13.78 | 488917 |
| 2022-04-18 | 14.48 | $13.52 | 388492 |
| 2022-04-14 | 14.62 | $13.77 | 413840 |
| 2022-04-13 | 14.73 | $13.95 | 584697 |
| 2022-04-12 | 14.84 | $13.77 | 303740 |
| 2022-04-11 | 14.98 | $14.20 | 367480 |
| 2022-04-08 | 15.07 | $14.17 | 252920 |
| 2022-04-07 | 15.17 | $14.40 | 183560 |
| 2022-04-06 | 15.25 | $14.52 | 191317 |
| 2022-04-05 | 15.31 | $14.78 | 337745 |
| 2022-04-04 | 15.35 | $15.42 | 315842 |
| 2022-04-01 | 15.32 | $15.39 | 184575 |
| 2022-03-31 | 15.29 | $15.17 | 148745 |
| 2022-03-30 | 15.28 | $15.16 | 102747 |
| 2022-03-29 | 15.28 | $15.49 | 214427 |
| 2022-03-28 | 15.24 | $15.27 | 256407 |
| 2022-03-25 | 15.22 | $15.75 | 142225 |
| 2022-03-24 | 15.16 | $15.74 | 256148 |
| 2022-03-23 | 15.09 | $15.44 | 134696 |
| 2022-03-22 | 15.05 | $15.47 | 266420 |
| 2022-03-21 | 15.01 | $15.57 | 246670 |
| 2022-03-18 | 14.95 | $15.53 | 194725 |
| 2022-03-17 | 14.90 | $15.35 | 222427 |
| 2022-03-16 | 14.87 | $15.26 | 284310 |
| 2022-03-15 | 14.85 | $15.06 | 404865 |
| 2022-03-14 | 14.86 | $14.63 | 365917 |
| 2022-03-11 | 14.91 | $14.60 | 950922 |
| 2022-03-10 | 14.98 | $15.05 | 449642 |
| 2022-03-09 | 15.01 | $14.43 | 454987 |
| 2022-03-08 | 15.11 | $13.91 | 516842 |
| 2022-03-07 | 15.27 | $13.73 | 433880 |
| 2022-03-04 | 15.46 | $14.77 | 224880 |
| 2022-03-03 | 15.56 | $15.18 | 455675 |
| 2022-03-02 | 15.63 | $15.60 | 268780 |
| 2022-03-01 | 15.67 | $15.33 | 505745 |
| 2022-02-28 | 15.74 | $15.62 | 448362 |
| 2022-02-25 | 15.79 | $15.48 | 401247 |
| 2022-02-24 | 15.86 | $14.93 | 387807 |
| 2022-02-23 | 15.98 | $14.84 | 343375 |
| 2022-02-22 | 16.11 | $15.12 | 323367 |
| 2022-02-18 | 16.23 | $15.44 | 184522 |
| 2022-02-17 | 16.31 | $15.63 | 229697 |
| 2022-02-16 | 16.39 | $16.05 | 154867 |
| 2022-02-15 | 16.42 | $15.93 | 265644 |
| 2022-02-14 | 16.48 | $16.21 | 237467 |
| 2022-02-11 | 16.50 | $16.16 | 127090 |
| 2022-02-10 | 16.54 | $16.27 | 218942 |
| 2022-02-09 | 16.58 | $16.61 | 240912 |
| 2022-02-08 | 16.58 | $16.47 | 180178 |
| 2022-02-07 | 16.60 | $16.45 | 178429 |
| 2022-02-04 | 16.62 | $16.97 | 205690 |
| 2022-02-03 | 16.60 | $16.56 | 165434 |
| 2022-02-02 | 16.62 | $17.38 | 160855 |
| 2022-02-01 | 16.56 | $16.72 | 265567 |
| 2022-01-31 | 16.57 | $16.69 | 263145 |
| 2022-01-28 | 16.59 | $16.46 | 380098 |
| 2022-01-27 | 16.63 | $16.42 | 373965 |
| 2022-01-26 | 16.68 | $15.70 | 329992 |
| 2022-01-25 | 16.81 | $15.96 | 279932 |
| 2022-01-24 | 16.91 | $16.18 | 338115 |
| 2022-01-21 | 17.01 | $16.28 | 286947 |
| 2022-01-20 | 17.10 | $16.62 | 391922 |
| 2022-01-19 | 17.16 | $16.55 | 321037 |
| 2022-01-18 | 17.23 | $16.72 | 350405 |
| 2022-01-14 | 17.28 | $17.06 | 270587 |
| 2022-01-13 | 17.31 | $17.21 | 171490 |
| 2022-01-12 | 17.32 | $17.46 | 341863 |
| 2022-01-11 | 17.31 | $16.93 | 249175 |
| 2022-01-10 | 17.35 | $17.14 | 215414 |
| 2022-01-07 | 17.37 | $17.17 | 179812 |
| 2022-01-06 | 17.39 | $17.20 | 139444 |
| 2022-01-05 | 17.41 | $17.43 | 183845 |
| 2022-01-04 | 17.40 | $17.81 | 201419 |
| 2022-01-03 | 17.35 | $17.38 | 124450 |
| 2021-12-31 | 17.35 | $17.37 | 73340 |
| 2021-12-30 | 17.34 | $17.37 | 148775 |
| 2021-12-29 | 17.33 | $17.34 | 151720 |
| 2021-12-28 | 17.31 | $17.46 | 141693 |
| 2021-12-27 | 17.29 | $17.43 | 167112 |
| 2021-12-23 | 17.26 | $17.39 | 207417 |
| 2021-12-22 | 17.24 | $17.21 | 172431 |
| 2021-12-21 | 17.23 | $17.32 | 190512 |
| 2021-12-20 | 17.21 | $17.11 | 200300 |
| 2021-12-17 | 17.22 | $17.26 | 136567 |
| 2021-12-16 | 17.21 | $17.54 | 96461 |
| 2021-12-15 | 17.18 | $17.55 | 207342 |
| 2021-12-14 | 17.14 | $17.34 | 170845 |
| 2021-12-13 | 17.13 | $17.32 | 152439 |
| 2021-12-10 | 17.12 | $17.23 | 134946 |
| 2021-12-09 | 17.13 | $17.24 | 136445 |
| 2021-12-08 | 17.13 | $17.38 | 174335 |
| 2021-12-07 | 17.12 | $17.32 | 164934 |
| 2021-12-06 | 17.12 | $17.06 | 172360 |
| 2021-12-03 | 17.15 | $17.00 | 131735 |
| 2021-12-02 | 17.18 | $16.80 | 259482 |
| 2021-12-01 | 17.25 | $16.56 | 152462 |
| 2021-11-30 | 17.34 | $16.67 | 350610 |
| 2021-11-29 | 17.42 | $16.82 | 166305 |
| 2021-11-26 | 17.50 | $16.69 | 68802 |
| 2021-11-24 | 17.59 | $17.17 | 148441 |
| 2021-11-23 | 17.65 | $17.48 | 96250 |
| 2021-11-22 | 17.67 | $17.45 | 291962 |
| 2021-11-19 | 17.69 | $17.62 | 204617 |
| 2021-11-18 | 17.69 | $17.54 | 120292 |
| 2021-11-17 | 17.70 | $17.61 | 97961 |
| 2021-11-16 | 17.70 | $17.56 | 99460 |
| 2021-11-15 | 17.70 | $17.74 | 147760 |
| 2021-11-12 | 17.68 | $17.85 | 55557 |
| 2021-11-11 | 17.65 | $17.56 | 121315 |
| 2021-11-10 | 17.64 | $17.40 | 186327 |
| 2021-11-09 | 17.65 | $17.60 | 103752 |
| 2021-11-08 | 17.63 | $17.96 | 174785 |
| 2021-11-05 | 17.57 | $17.91 | 130448 |
| 2021-11-04 | 17.50 | $17.84 | 233985 |
| 2021-11-03 | 17.44 | $17.92 | 97277 |
| 2021-11-02 | 17.37 | $17.89 | 102709 |
| 2021-11-01 | 17.29 | $17.85 | 117203 |
| 2021-10-29 | 17.21 | $17.80 | 116204 |
| 2021-10-28 | 17.13 | $18.08 | 119262 |
| 2021-10-27 | 17.02 | $18.04 | 155620 |
| 2021-10-26 | 16.90 | $17.05 | 166683 |
| 2021-10-25 | 16.88 | $16.92 | 123960 |
| 2021-10-22 | 16.89 | $16.81 | 81717 |
| 2021-10-21 | 16.91 | $16.76 | 204810 |
| 2021-10-20 | 16.94 | $17.13 | 191423 |
| 2021-10-19 | 16.95 | $17.31 | 160686 |
| 2021-10-18 | 16.96 | $17.19 | 157807 |
| 2021-10-15 | 16.98 | $17.26 | 148940 |
| 2021-10-14 | 17.01 | $16.97 | 141235 |
| 2021-10-13 | 17.07 | $16.49 | 166985 |
| 2021-10-12 | 17.20 | $16.65 | 135196 |
| 2021-10-11 | 17.32 | $16.82 | 157020 |
| 2021-10-08 | 17.44 | $16.55 | 104872 |
| 2021-10-07 | 17.59 | $16.64 | 163052 |
| 2021-10-06 | 17.75 | $16.71 | 96767 |
| 2021-10-05 | 17.90 | $16.47 | 140444 |
| 2021-10-04 | 18.08 | $16.14 | 235112 |
| 2021-10-01 | 18.30 | $16.80 | 184367 |
| 2021-09-30 | 18.46 | $16.90 | 128449 |
| 2021-09-29 | 18.61 | $17.39 | 199252 |
| 2021-09-28 | 18.71 | $17.56 | 86965 |
| 2021-09-27 | 18.78 | $18.28 | 108207 |
| 2021-09-24 | 18.78 | $18.52 | 89964 |
| 2021-09-23 | 18.75 | $19.11 | 97711 |
| 2021-09-22 | 18.64 | $19.07 | 97961 |
| 2021-09-21 | 18.53 | $19.47 | 101210 |
| 2021-09-20 | 18.36 | $19.00 | 91214 |
| 2021-09-17 | 18.23 | $19.32 | 158187 |
| 2021-09-16 | 18.04 | $19.33 | 215164 |
| 2021-09-15 | 17.85 | $19.39 | 77219 |
| 2021-09-14 | 17.63 | $19.26 | 78469 |
| 2021-09-13 | 17.41 | $19.14 | 84216 |
| 2021-09-10 | 17.19 | $18.68 | 119202 |
| 2021-09-09 | 17.00 | $18.25 | 67223 |
| 2021-09-08 | 16.84 | $17.97 | 103709 |
| 2021-09-07 | 16.70 | $18.04 | 79218 |
| 2021-09-03 | 16.54 | $17.83 | 182427 |
| 2021-09-02 | 16.40 | $16.93 | 137695 |
| 2021-09-01 | 16.34 | $16.78 | 108457 |
| 2021-08-31 | 16.30 | $16.54 | 128699 |
| 2021-08-30 | 16.28 | $16.25 | 196921 |
| 2021-08-27 | 16.29 | $16.30 | 95212 |
| 2021-08-26 | 16.29 | $16.13 | 140194 |
| 2021-08-25 | 16.31 | $16.34 | 124700 |
| 2021-08-24 | 16.31 | $16.50 | 194672 |
| 2021-08-23 | 16.30 | $16.56 | 127949 |
| 2021-08-20 | 16.28 | $16.17 | 217663 |
| 2021-08-19 | 16.29 | $16.02 | 133447 |
| 2021-08-18 | 16.33 | $16.10 | 178679 |
| 2021-08-17 | 16.35 | $16.15 | 147691 |
| 2021-08-16 | 16.37 | $16.19 | 119702 |
| 2021-08-13 | 16.38 | $16.27 | 145942 |
| 2021-08-12 | 16.39 | $16.44 | 91214 |
| 2021-08-11 | 16.38 | $16.29 | 91214 |
| 2021-08-10 | 16.38 | $16.28 | 147191 |
| 2021-08-09 | 16.39 | $16.33 | 93213 |
| 2021-08-06 | 16.39 | $16.28 | 95462 |
| 2021-08-05 | 16.39 | $16.61 | 84966 |
| 2021-08-04 | 16.37 | $16.45 | 75220 |
| 2021-08-03 | 16.35 | $16.77 | 116204 |
| 2021-08-02 | 16.31 | $16.66 | 107207 |
| 2021-07-30 | 16.28 | $16.32 | 115704 |
| 2021-07-29 | 16.29 | $16.32 | 85466 |
| 2021-07-28 | 16.30 | $16.21 | 106707 |
| 2021-07-27 | 16.32 | $16.63 | 172181 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.36
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.88
Average
16.62
Maximum
23.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.36 | $18.49 | 2.5M |
| 2026-07-23 | 22.01 | $21.17 | 566402 |
| 2026-07-22 | 22.21 | $21.67 | 178900 |
| 2026-07-21 | 22.33 | $22.34 | 152134 |
| 2026-07-20 | 22.33 | $22.17 | 173509 |
| 2026-07-17 | 22.37 | $22.13 | 369900 |
| 2026-07-16 | 22.42 | $22.10 | 429612 |
| 2026-07-15 | 22.49 | $23.40 | 149800 |
| 2026-07-14 | 22.29 | $23.20 | 168149 |
| 2026-07-13 | 22.10 | $22.59 | 579400 |
| 2026-07-10 | 22.01 | $22.82 | 171842 |
| 2026-07-09 | 21.86 | $21.90 | 228300 |
| 2026-07-08 | 21.88 | $21.34 | 274400 |
| 2026-07-07 | 22.03 | $21.80 | 419000 |
| 2026-07-06 | 22.10 | $22.96 | 323646 |
| 2026-07-02 | 21.94 | $21.57 | 238345 |
| 2026-07-01 | 22.05 | $22.17 | 175236 |
| 2026-06-30 | 22.05 | $21.64 | 202700 |
| 2026-06-29 | 22.16 | $21.58 | 163600 |
| 2026-06-26 | 22.30 | $21.29 | 199800 |
| 2026-06-25 | 22.53 | $21.70 | 186500 |
| 2026-06-24 | 22.72 | $21.84 | 159000 |
| 2026-06-23 | 22.90 | $22.46 | 411000 |
| 2026-06-22 | 22.98 | $22.77 | 196026 |
| 2026-06-18 | 23.00 | $23.37 | 162200 |
| 2026-06-17 | 22.90 | $23.48 | 206500 |
| 2026-06-16 | 22.76 | $23.14 | 216200 |
| 2026-06-15 | 22.68 | $23.57 | 196100 |
| 2026-06-12 | 22.48 | $22.62 | 160742 |
| 2026-06-11 | 22.46 | $21.90 | 240413 |
| 2026-06-10 | 22.58 | $20.86 | 307100 |
| 2026-06-09 | 22.94 | $21.11 | 271700 |
| 2026-06-08 | 23.31 | $21.90 | 292841 |
| 2026-06-05 | 23.56 | $22.12 | 293300 |
| 2026-06-04 | 23.81 | $23.84 | 1.3M |
| 2026-06-03 | 23.73 | $24.20 | 608200 |
| 2026-06-02 | 23.56 | $23.47 | 1.5M |
| 2026-06-01 | 23.52 | $24.56 | 654300 |
| 2026-05-29 | 23.23 | $24.20 | 347537 |
| 2026-05-28 | 22.97 | $23.22 | 176000 |
| 2026-05-27 | 22.88 | $23.24 | 170227 |
| 2026-05-26 | 22.76 | $22.19 | 223800 |
| 2026-05-22 | 22.84 | $22.11 | 231800 |
| 2026-05-21 | 22.95 | $21.68 | 161431 |
| 2026-05-20 | 23.16 | $22.01 | 161600 |
| 2026-05-19 | 23.34 | $22.01 | 124500 |
| 2026-05-18 | 23.54 | $22.27 | 180000 |
| 2026-05-15 | 23.71 | $22.50 | 310540 |
| 2026-05-14 | 23.86 | $23.71 | 145039 |
| 2026-05-13 | 23.77 | $23.56 | 179335 |
| 2026-05-12 | 23.69 | $23.78 | 271727 |
| 2026-05-11 | 23.55 | $24.17 | 177023 |
| 2026-05-08 | 23.29 | $24.06 | 179500 |
| 2026-05-07 | 23.01 | $24.18 | 206500 |
| 2026-05-06 | 22.66 | $23.48 | 208320 |
| 2026-05-05 | 22.39 | $22.86 | 182700 |
| 2026-05-04 | 22.21 | $22.59 | 248900 |
| 2026-05-01 | 22.04 | $22.54 | 634300 |
| 2026-04-30 | 21.86 | $23.16 | 301300 |
| 2026-04-29 | 21.52 | $21.35 | 307000 |
| 2026-04-28 | 21.49 | $20.95 | 289800 |
| 2026-04-27 | 21.55 | $21.71 | 193630 |
| 2026-04-24 | 21.45 | $21.20 | 192821 |
| 2026-04-23 | 21.44 | $20.90 | 859217 |
| 2026-04-22 | 21.49 | $21.11 | 784900 |
| 2026-04-21 | 21.49 | $20.84 | 776804 |
| 2026-04-20 | 21.56 | $21.45 | 859400 |
| 2026-04-17 | 21.50 | $21.81 | 1.2M |
| 2026-04-16 | 21.34 | $21.90 | 1.2M |
| 2026-04-15 | 21.15 | $21.40 | 358411 |
| 2026-04-14 | 21.02 | $21.42 | 685300 |
| 2026-04-13 | 20.86 | $21.21 | 191900 |
| 2026-04-10 | 20.72 | $20.70 | 153726 |
| 2026-04-09 | 20.66 | $20.71 | 774823 |
| 2026-04-08 | 20.58 | $20.77 | 1.6M |
| 2026-04-07 | 20.48 | $20.73 | 597300 |
| 2026-04-06 | 20.36 | $20.69 | 721700 |
| 2026-04-02 | 20.24 | $20.40 | 819200 |
| 2026-04-01 | 20.15 | $20.80 | 986600 |
| 2026-03-31 | 19.96 | $20.35 | 281039 |
| 2026-03-30 | 19.83 | $19.47 | 273500 |
| 2026-03-27 | 19.86 | $18.76 | 728300 |
| 2026-03-26 | 20.05 | $19.62 | 1.0M |
| 2026-03-25 | 20.08 | $19.76 | 285000 |
| 2026-03-24 | 20.09 | $19.23 | 359300 |
| 2026-03-23 | 20.20 | $19.70 | 256100 |
| 2026-03-20 | 20.23 | $19.18 | 227700 |
| 2026-03-19 | 20.37 | $19.97 | 191200 |
| 2026-03-18 | 20.36 | $20.45 | 151200 |
| 2026-03-17 | 20.24 | $20.46 | 189000 |
| 2026-03-16 | 20.10 | $20.77 | 379700 |
| 2026-03-13 | 19.86 | $20.23 | 603000 |
| 2026-03-12 | 19.70 | $19.85 | 301000 |
| 2026-03-11 | 19.59 | $19.23 | 428321 |
| 2026-03-10 | 19.58 | $19.35 | 2.0M |
| 2026-03-09 | 19.55 | $19.31 | 866848 |
| 2026-03-06 | 19.51 | $19.11 | 517202 |
| 2026-03-05 | 19.50 | $19.41 | 292226 |
| 2026-03-04 | 19.43 | $19.50 | 417200 |
| 2026-03-03 | 19.32 | $18.93 | 245216 |
| 2026-03-02 | 19.30 | $19.98 | 369200 |
| 2026-02-27 | 19.06 | $19.64 | 297610 |
| 2026-02-26 | 18.85 | $19.11 | 799816 |
| 2026-02-25 | 18.71 | $19.29 | 1.2M |
| 2026-02-24 | 18.51 | $19.28 | 256113 |
| 2026-02-23 | 18.27 | $18.53 | 223406 |
| 2026-02-20 | 18.15 | $18.65 | 269500 |
| 2026-02-19 | 17.97 | $18.39 | 270833 |
| 2026-02-18 | 17.83 | $18.03 | 200500 |
| 2026-02-17 | 17.73 | $17.85 | 1.0M |
| 2026-02-13 | 17.66 | $18.16 | 248601 |
| 2026-02-12 | 17.50 | $18.47 | 564831 |
| 2026-02-11 | 17.25 | $17.80 | 710327 |
| 2026-02-10 | 17.10 | $17.53 | 712707 |
| 2026-02-09 | 16.98 | $17.13 | 401700 |
| 2026-02-06 | 16.93 | $16.82 | 842516 |
| 2026-02-05 | 16.93 | $16.44 | 1.8M |
| 2026-02-04 | 17.01 | $16.90 | 1.1M |
| 2026-02-03 | 17.01 | $16.34 | 331729 |
| 2026-02-02 | 17.12 | $16.75 | 288300 |
| 2026-01-30 | 17.16 | $16.45 | 1.2M |
| 2026-01-29 | 17.26 | $16.13 | 657900 |
| 2026-01-28 | 17.45 | $15.81 | 329247 |
| 2026-01-27 | 17.74 | $17.19 | 200600 |
| 2026-01-26 | 17.78 | $17.74 | 717200 |
| 2026-01-23 | 17.70 | $17.84 | 551526 |
| 2026-01-22 | 17.58 | $18.02 | 540107 |
| 2026-01-21 | 17.40 | $17.52 | 2.4M |
| 2026-01-20 | 17.30 | $17.35 | 1.2M |
| 2026-01-16 | 17.21 | $17.91 | 575138 |
| 2026-01-15 | 16.99 | $17.75 | 391215 |
| 2026-01-14 | 16.76 | $17.37 | 499643 |
| 2026-01-13 | 16.57 | $17.09 | 230939 |
| 2026-01-12 | 16.40 | $16.80 | 543609 |
| 2026-01-09 | 16.27 | $16.67 | 272437 |
| 2026-01-08 | 16.14 | $16.49 | 407449 |
| 2026-01-07 | 16.02 | $16.62 | 293828 |
| 2026-01-06 | 15.86 | $16.51 | 289844 |
| 2026-01-05 | 15.70 | $15.94 | 525000 |
| 2026-01-02 | 15.62 | $15.68 | 495700 |
| 2025-12-31 | 15.59 | $15.50 | 177104 |
| 2025-12-30 | 15.59 | $15.61 | 626400 |
| 2025-12-29 | 15.57 | $15.67 | 471929 |
| 2025-12-26 | 15.53 | $15.65 | 532300 |
| 2025-12-24 | 15.48 | $15.66 | 182624 |
| 2025-12-23 | 15.43 | $15.67 | 398500 |
| 2025-12-22 | 15.36 | $15.45 | 625808 |
| 2025-12-19 | 15.33 | $15.33 | 392440 |
| 2025-12-18 | 15.32 | $15.41 | 405040 |
| 2025-12-17 | 15.29 | $15.11 | 461300 |
| 2025-12-16 | 15.32 | $15.42 | 783749 |
| 2025-12-15 | 15.28 | $16.06 | 547300 |
| 2025-12-12 | 15.10 | $15.25 | 514500 |
| 2025-12-11 | 15.07 | $14.92 | 536700 |
| 2025-12-10 | 15.10 | $15.48 | 520311 |
| 2025-12-09 | 15.02 | $15.23 | 335100 |
| 2025-12-08 | 14.98 | $15.35 | 1.6M |
| 2025-12-05 | 14.90 | $15.56 | 608500 |
| 2025-12-04 | 14.77 | $15.60 | 2.1M |
| 2025-12-03 | 14.61 | $15.08 | 624504 |
| 2025-12-02 | 14.54 | $15.16 | 848746 |
| 2025-12-01 | 14.44 | $14.88 | 707518 |
| 2025-11-28 | 14.38 | $14.95 | 330700 |
| 2025-11-26 | 14.30 | $14.80 | 292600 |
| 2025-11-25 | 14.24 | $14.45 | 3.9M |
| 2025-11-24 | 14.25 | $14.47 | 801600 |
| 2025-11-21 | 14.26 | $14.32 | 562400 |
| 2025-11-20 | 14.31 | $13.64 | 608709 |
| 2025-11-19 | 14.51 | $14.22 | 356300 |
| 2025-11-18 | 14.62 | $14.33 | 606341 |
| 2025-11-17 | 14.73 | $14.68 | 655400 |
| 2025-11-14 | 14.78 | $14.99 | 797900 |
| 2025-11-13 | 14.78 | $14.80 | 1.3M |
| 2025-11-12 | 14.82 | $14.90 | 977418 |
| 2025-11-11 | 14.86 | $14.88 | 457731 |
| 2025-11-10 | 14.90 | $14.82 | 675537 |
| 2025-11-07 | 14.96 | $14.78 | 432600 |
| 2025-11-06 | 15.05 | $14.46 | 374726 |
| 2025-11-05 | 15.22 | $14.90 | 380700 |
| 2025-11-04 | 15.32 | $14.93 | 325519 |
| 2025-11-03 | 15.44 | $15.07 | 245042 |
| 2025-10-31 | 15.55 | $14.99 | 384000 |
| 2025-10-30 | 15.69 | $14.94 | 544045 |
| 2025-10-29 | 15.87 | $15.05 | 309348 |
| 2025-10-28 | 16.05 | $15.42 | 248442 |
| 2025-10-27 | 16.19 | $15.37 | 212516 |
| 2025-10-24 | 16.36 | $15.67 | 170519 |
| 2025-10-23 | 16.49 | $16.15 | 208400 |
| 2025-10-22 | 16.54 | $16.04 | 191900 |
| 2025-10-21 | 16.62 | $16.27 | 180700 |
| 2025-10-20 | 16.66 | $16.34 | 338312 |
| 2025-10-17 | 16.69 | $16.50 | 254500 |
| 2025-10-16 | 16.70 | $16.45 | 509600 |
| 2025-10-15 | 16.71 | $16.54 | 289110 |
| 2025-10-14 | 16.70 | $16.57 | 310500 |
| 2025-10-13 | 16.69 | $16.40 | 582400 |
| 2025-10-10 | 16.70 | $15.93 | 267145 |
| 2025-10-09 | 16.82 | $16.73 | 670900 |
| 2025-10-08 | 16.78 | $16.78 | 196731 |
| 2025-10-07 | 16.72 | $17.08 | 332000 |
| 2025-10-06 | 16.58 | $17.43 | 220420 |
| 2025-10-03 | 16.35 | $17.14 | 215100 |
| 2025-10-02 | 16.14 | $16.52 | 139700 |
| 2025-10-01 | 16.03 | $16.46 | 232147 |
| 2025-09-30 | 15.90 | $16.30 | 167507 |
| 2025-09-29 | 15.79 | $16.23 | 195600 |
| 2025-09-26 | 15.68 | $15.94 | 185437 |
| 2025-09-25 | 15.60 | $15.71 | 193510 |
| 2025-09-24 | 15.57 | $15.84 | 140800 |
| 2025-09-23 | 15.49 | $15.92 | 229422 |
| 2025-09-22 | 15.39 | $15.98 | 293948 |
| 2025-09-19 | 15.26 | $15.64 | 182513 |
| 2025-09-18 | 15.19 | $15.67 | 239635 |
| 2025-09-17 | 15.09 | $15.39 | 173902 |
| 2025-09-16 | 15.03 | $15.40 | 207541 |
| 2025-09-15 | 14.97 | $14.92 | 576615 |
| 2025-09-12 | 15.00 | $14.86 | 161717 |
| 2025-09-11 | 15.04 | $15.07 | 298200 |
| 2025-09-10 | 15.05 | $14.88 | 173600 |
| 2025-09-09 | 15.11 | $14.91 | 192834 |
| 2025-09-08 | 15.16 | $15.11 | 454500 |
| 2025-09-05 | 15.18 | $14.83 | 219219 |
| 2025-09-04 | 15.27 | $14.91 | 280831 |
| 2025-09-03 | 15.35 | $15.13 | 341604 |
| 2025-09-02 | 15.40 | $15.13 | 253300 |
| 2025-08-29 | 15.46 | $15.25 | 190100 |
| 2025-08-28 | 15.50 | $15.65 | 153609 |
| 2025-08-27 | 15.46 | $15.53 | 135900 |
| 2025-08-26 | 15.44 | $15.70 | 292445 |
| 2025-08-25 | 15.39 | $15.57 | 285600 |
| 2025-08-22 | 15.35 | $15.50 | 661500 |
| 2025-08-21 | 15.32 | $15.39 | 1.3M |
| 2025-08-20 | 15.31 | $15.62 | 182000 |
| 2025-08-19 | 15.25 | $15.61 | 864000 |
| 2025-08-18 | 15.19 | $15.64 | 268900 |
| 2025-08-15 | 15.10 | $15.68 | 202346 |
| 2025-08-14 | 15.00 | $15.42 | 262900 |
| 2025-08-13 | 14.93 | $15.26 | 250800 |
| 2025-08-12 | 14.89 | $15.20 | 512726 |
| 2025-08-11 | 14.86 | $15.10 | 352700 |
| 2025-08-08 | 14.85 | $15.15 | 511300 |
| 2025-08-07 | 14.82 | $14.98 | 675240 |
| 2025-08-06 | 14.83 | $14.83 | 165000 |
| 2025-08-05 | 14.87 | $14.65 | 313243 |
| 2025-08-04 | 14.96 | $14.79 | 434016 |
| 2025-08-01 | 15.04 | $14.40 | 392340 |
| 2025-07-31 | 15.21 | $14.41 | 482500 |
| 2025-07-30 | 15.41 | $14.62 | 537300 |
| 2025-07-29 | 15.60 | $14.77 | 441940 |
| 2025-07-28 | 15.79 | $14.94 | 264900 |
| 2025-07-25 | 15.97 | $15.36 | 191446 |
| 2025-07-24 | 16.10 | $15.98 | 289000 |
| 2025-07-23 | 16.11 | $16.89 | 339248 |
| 2025-07-22 | 15.94 | $16.14 | 2.5M |
| 2025-07-21 | 15.89 | $15.87 | 170000 |
| 2025-07-18 | 15.89 | $15.64 | 231700 |
| 2025-07-17 | 15.94 | $15.73 | 281000 |
| 2025-07-16 | 15.98 | $15.53 | 170843 |
| 2025-07-15 | 16.07 | $15.48 | 365200 |
| 2025-07-14 | 16.19 | $15.79 | 144500 |
| 2025-07-11 | 16.25 | $15.84 | 185049 |
| 2025-07-10 | 16.31 | $15.91 | 325200 |
| 2025-07-09 | 16.37 | $16.20 | 309517 |
| 2025-07-08 | 16.37 | $16.58 | 1.3M |
| 2025-07-07 | 16.30 | $16.37 | 184045 |
| 2025-07-03 | 16.25 | $16.78 | 462735 |
| 2025-07-02 | 16.11 | $16.63 | 201715 |
| 2025-07-01 | 15.97 | $16.27 | 143500 |
| 2025-06-30 | 15.89 | $16.49 | 147646 |
| 2025-06-27 | 15.75 | $16.48 | 187734 |
| 2025-06-26 | 15.58 | $15.95 | 146635 |
| 2025-06-25 | 15.50 | $15.46 | 245900 |
| 2025-06-24 | 15.52 | $15.62 | 328200 |
| 2025-06-23 | 15.50 | $15.03 | 354915 |
| 2025-06-20 | 15.60 | $14.94 | 220200 |
| 2025-06-18 | 15.74 | $15.48 | 237313 |
| 2025-06-17 | 15.78 | $15.21 | 207800 |
| 2025-06-16 | 15.89 | $15.46 | 386000 |
| 2025-06-13 | 15.96 | $15.42 | 200800 |
| 2025-06-12 | 16.05 | $15.80 | 193107 |
| 2025-06-11 | 16.08 | $16.11 | 142500 |
| 2025-06-10 | 16.04 | $15.91 | 223300 |
| 2025-06-09 | 16.03 | $15.75 | 289300 |
| 2025-06-06 | 16.06 | $15.71 | 119407 |
| 2025-06-05 | 16.10 | $15.65 | 308100 |
| 2025-06-04 | 16.15 | $15.94 | 197100 |
| 2025-06-03 | 16.15 | $16.07 | 162221 |
| 2025-06-02 | 16.12 | $16.22 | 1.0M |
| 2025-05-30 | 16.06 | $15.96 | 820841 |
| 2025-05-29 | 16.03 | $15.83 | 983633 |
| 2025-05-28 | 16.02 | $15.73 | 247000 |
| 2025-05-27 | 16.04 | $16.18 | 851203 |
| 2025-05-23 | 15.95 | $15.70 | 271700 |
| 2025-05-22 | 15.95 | $15.78 | 270500 |
| 2025-05-21 | 15.93 | $15.66 | 170003 |
| 2025-05-20 | 15.94 | $15.90 | 250600 |
| 2025-05-19 | 15.88 | $15.87 | 600900 |
| 2025-05-16 | 15.83 | $16.13 | 335800 |
| 2025-05-15 | 15.70 | $15.90 | 446500 |
| 2025-05-14 | 15.61 | $15.57 | 232800 |
| 2025-05-13 | 15.56 | $16.09 | 493352 |
| 2025-05-12 | 15.39 | $15.60 | 641570 |
| 2025-05-09 | 15.30 | $15.17 | 325361 |
| 2025-05-08 | 15.28 | $15.19 | 540345 |
| 2025-05-07 | 15.25 | $15.26 | 220613 |
| 2025-05-06 | 15.20 | $15.94 | 227230 |
| 2025-05-05 | 15.00 | $15.97 | 464912 |
| 2025-05-02 | 14.75 | $15.85 | 314847 |
| 2025-05-01 | 14.49 | $15.37 | 447900 |
| 2025-04-30 | 14.29 | $15.22 | 400800 |
| 2025-04-29 | 14.09 | $15.40 | 207625 |
| 2025-04-28 | 13.81 | $15.34 | 1.4M |
| 2025-04-25 | 13.51 | $14.84 | 283206 |
| 2025-04-24 | 13.26 | $13.91 | 722733 |
| 2025-04-23 | 13.17 | $13.24 | 350105 |
| 2025-04-22 | 13.21 | $13.33 | 927611 |
| 2025-04-21 | 13.24 | $13.26 | 674827 |
| 2025-04-17 | 13.29 | $13.43 | 575200 |
| 2025-04-16 | 13.32 | $13.48 | 565902 |
| 2025-04-15 | 13.35 | $13.73 | 707026 |
| 2025-04-14 | 13.33 | $13.80 | 951404 |
| 2025-04-11 | 13.30 | $13.48 | 877300 |
| 2025-04-10 | 13.33 | $13.32 | 914302 |
| 2025-04-09 | 13.40 | $13.92 | 1.2M |
| 2025-04-08 | 13.37 | $12.71 | 1.1M |
| 2025-04-07 | 13.58 | $12.49 | 1.7M |
| 2025-04-04 | 13.88 | $12.46 | 1.1M |
| 2025-04-03 | 14.24 | $13.64 | 807016 |
| 2025-04-02 | 14.41 | $14.15 | 283406 |
| 2025-04-01 | 14.50 | $14.20 | 700800 |
| 2025-03-31 | 14.60 | $14.26 | 892932 |
| 2025-03-28 | 14.70 | $14.43 | 427417 |
| 2025-03-27 | 14.79 | $14.82 | 448700 |
| 2025-03-26 | 14.81 | $14.63 | 281802 |
| 2025-03-25 | 14.87 | $14.98 | 388915 |
| 2025-03-24 | 14.86 | $14.82 | 535232 |
| 2025-03-21 | 14.90 | $14.90 | 567300 |
| 2025-03-20 | 14.92 | $15.10 | 156502 |
| 2025-03-19 | 14.90 | $15.17 | 699335 |
| 2025-03-18 | 14.87 | $14.93 | 401911 |
| 2025-03-17 | 14.88 | $15.08 | 751033 |
| 2025-03-14 | 14.87 | $15.06 | 492122 |
| 2025-03-13 | 14.86 | $14.95 | 472335 |
| 2025-03-12 | 14.88 | $15.05 | 415800 |
| 2025-03-11 | 14.87 | $14.84 | 438400 |
| 2025-03-10 | 14.91 | $14.97 | 463348 |
| 2025-03-07 | 14.94 | $15.15 | 277914 |
| 2025-03-06 | 14.93 | $15.13 | 516122 |
| 2025-03-05 | 14.93 | $15.12 | 361231 |
| 2025-03-04 | 14.92 | $14.81 | 346000 |
| 2025-03-03 | 14.99 | $14.87 | 790337 |
| 2025-02-28 | 15.06 | $15.07 | 514400 |
| 2025-02-27 | 15.10 | $15.07 | 537239 |
| 2025-02-26 | 15.14 | $15.44 | 480746 |
| 2025-02-25 | 15.12 | $15.45 | 664100 |
| 2025-02-24 | 15.09 | $15.04 | 910800 |
| 2025-02-21 | 15.15 | $15.27 | 450600 |
| 2025-02-20 | 15.17 | $15.37 | 228428 |
| 2025-02-19 | 15.17 | $15.23 | 471448 |
| 2025-02-18 | 15.21 | $15.08 | 609800 |
| 2025-02-14 | 15.29 | $15.47 | 566600 |
| 2025-02-13 | 15.30 | $15.64 | 797300 |
| 2025-02-12 | 15.28 | $15.18 | 278000 |
| 2025-02-11 | 15.35 | $15.78 | 294714 |
| 2025-02-10 | 15.32 | $15.75 | 510900 |
| 2025-02-07 | 15.28 | $15.24 | 628628 |
| 2025-02-06 | 15.36 | $15.21 | 744400 |
| 2025-02-05 | 15.45 | $15.12 | 426335 |
| 2025-02-04 | 15.58 | $15.07 | 4.0M |
| 2025-02-03 | 15.75 | $14.95 | 645838 |
| 2025-01-31 | 15.96 | $15.50 | 394941 |
| 2025-01-30 | 16.11 | $15.93 | 531300 |
| 2025-01-29 | 16.18 | $15.66 | 348332 |
| 2025-01-28 | 16.33 | $16.59 | 392400 |
| 2025-01-27 | 16.30 | $16.38 | 767407 |
| 2025-01-24 | 16.32 | $16.65 | 418800 |
| 2025-01-23 | 16.28 | $16.45 | 368561 |
| 2025-01-22 | 16.28 | $16.65 | 741849 |
| 2025-01-21 | 16.24 | $16.71 | 1.0M |
| 2025-01-17 | 16.19 | $16.70 | 2.7M |
| 2025-01-16 | 16.13 | $16.55 | 2.1M |
| 2025-01-15 | 16.10 | $16.47 | 541911 |
| 2025-01-14 | 16.08 | $16.07 | 657824 |
| 2025-01-13 | 16.14 | $16.22 | 592222 |
| 2025-01-10 | 16.19 | $16.22 | 387400 |
| 2025-01-08 | 16.25 | $16.36 | 212448 |
| 2025-01-07 | 16.29 | $16.37 | 688243 |
| 2025-01-06 | 16.33 | $16.59 | 665931 |
| 2025-01-03 | 16.35 | $16.68 | 418432 |
| 2025-01-02 | 16.35 | $16.52 | 459900 |
| 2024-12-31 | 16.38 | $16.52 | 184300 |
| 2024-12-30 | 16.43 | $16.62 | 391500 |
| 2024-12-27 | 16.46 | $16.79 | 401800 |
| 2024-12-26 | 16.48 | $16.55 | 534444 |
| 2024-12-24 | 16.54 | $16.48 | 242428 |
| 2024-12-23 | 16.64 | $16.32 | 718341 |
| 2024-12-20 | 16.79 | $16.21 | 480800 |
| 2024-12-19 | 16.99 | $16.28 | 721200 |
| 2024-12-18 | 17.21 | $16.49 | 291200 |
| 2024-12-17 | 17.42 | $16.74 | 590810 |
| 2024-12-16 | 17.62 | $16.89 | 1.2M |
| 2024-12-13 | 17.83 | $17.15 | 369900 |
| 2024-12-12 | 18.01 | $17.64 | 346832 |
| 2024-12-11 | 18.12 | $18.08 | 374841 |
| 2024-12-10 | 18.16 | $17.99 | 209100 |
| 2024-12-09 | 18.23 | $18.25 | 387010 |
| 2024-12-06 | 18.25 | $18.38 | 189230 |
| 2024-12-05 | 18.25 | $18.26 | 266100 |
| 2024-12-04 | 18.27 | $18.61 | 179620 |
| 2024-12-03 | 18.23 | $18.77 | 200600 |
| 2024-12-02 | 18.15 | $18.55 | 282000 |
| 2024-11-29 | 18.11 | $18.54 | 174238 |
| 2024-11-27 | 18.06 | $18.14 | 230200 |
| 2024-11-26 | 18.09 | $18.32 | 291600 |
| 2024-11-25 | 18.09 | $18.62 | 314000 |
| 2024-11-22 | 18.03 | $18.31 | 215535 |
| 2024-11-21 | 18.03 | $18.13 | 265500 |
| 2024-11-20 | 18.07 | $17.99 | 219511 |
| 2024-11-19 | 18.14 | $18.22 | 273500 |
| 2024-11-18 | 18.19 | $18.21 | 423200 |
| 2024-11-15 | 18.24 | $18.02 | 488300 |
| 2024-11-14 | 18.35 | $18.11 | 281920 |
| 2024-11-13 | 18.46 | $18.18 | 274830 |
| 2024-11-12 | 18.58 | $18.50 | 222717 |
| 2024-11-11 | 18.65 | $18.79 | 254200 |
| 2024-11-08 | 18.67 | $19.08 | 170800 |
| 2024-11-07 | 18.63 | $19.36 | 195900 |
| 2024-11-06 | 18.54 | $19.22 | 122400 |
| 2024-11-05 | 18.46 | $18.99 | 303600 |
| 2024-11-04 | 18.43 | $18.32 | 259600 |
| 2024-11-01 | 18.53 | $18.33 | 596500 |
| 2024-10-31 | 18.65 | $18.42 | 417602 |
| 2024-10-30 | 18.77 | $18.40 | 152900 |
| 2024-10-29 | 18.93 | $18.36 | 211100 |
| 2024-10-28 | 19.12 | $18.21 | 334500 |
| 2024-10-25 | 19.37 | $18.70 | 238114 |
| 2024-10-24 | 19.57 | $18.99 | 252800 |
| 2024-10-23 | 19.73 | $18.82 | 124200 |
| 2024-10-22 | 19.97 | $19.31 | 137209 |
| 2024-10-21 | 20.14 | $19.60 | 207301 |
| 2024-10-18 | 20.27 | $20.01 | 177000 |
| 2024-10-17 | 20.34 | $19.89 | 265912 |
| 2024-10-16 | 20.45 | $20.19 | 272100 |
| 2024-10-15 | 20.51 | $19.83 | 196731 |
| 2024-10-14 | 20.66 | $20.76 | 220247 |
| 2024-10-11 | 20.64 | $20.59 | 149100 |
| 2024-10-10 | 20.65 | $20.73 | 153030 |
| 2024-10-09 | 20.63 | $20.71 | 138000 |
| 2024-10-08 | 20.61 | $20.57 | 122202 |
| 2024-10-07 | 20.62 | $20.52 | 148000 |
| 2024-10-04 | 20.65 | $20.74 | 102332 |
| 2024-10-03 | 20.63 | $20.59 | 175300 |
| 2024-10-02 | 20.63 | $20.74 | 130641 |
| 2024-10-01 | 20.61 | $20.96 | 104420 |
| 2024-09-30 | 20.54 | $20.82 | 100945 |
| 2024-09-27 | 20.48 | $20.80 | 107800 |
| 2024-09-26 | 20.42 | $21.20 | 168700 |
| 2024-09-25 | 20.27 | $20.50 | 65700 |
| 2024-09-24 | 20.24 | $20.43 | 85100 |
| 2024-09-23 | 20.22 | $20.60 | 87200 |
| 2024-09-20 | 20.17 | $20.49 | 102900 |
| 2024-09-19 | 20.13 | $20.50 | 110200 |
| 2024-09-18 | 20.08 | $19.76 | 172601 |
| 2024-09-17 | 20.19 | $19.98 | 132734 |
| 2024-09-16 | 20.26 | $20.24 | 137027 |
| 2024-09-13 | 20.30 | $20.08 | 147333 |
| 2024-09-12 | 20.37 | $20.33 | 139838 |
| 2024-09-11 | 20.41 | $19.87 | 155700 |
| 2024-09-10 | 20.55 | $19.57 | 346500 |
| 2024-09-09 | 20.78 | $19.58 | 251600 |
| 2024-09-06 | 21.04 | $19.50 | 204000 |
| 2024-09-05 | 21.36 | $20.36 | 141400 |
| 2024-09-04 | 21.55 | $20.17 | 1.1M |
| 2024-09-03 | 21.81 | $21.02 | 389245 |
| 2024-08-30 | 21.93 | $22.00 | 84842 |
| 2024-08-29 | 21.86 | $22.17 | 82400 |
| 2024-08-28 | 21.74 | $22.02 | 154300 |
| 2024-08-27 | 21.63 | $21.99 | 558800 |
| 2024-08-26 | 21.51 | $22.21 | 71306 |
| 2024-08-23 | 21.32 | $22.19 | 101526 |
| 2024-08-22 | 21.10 | $21.19 | 116320 |
| 2024-08-21 | 21.06 | $21.03 | 952532 |
| 2024-08-20 | 21.04 | $21.15 | 135800 |
| 2024-08-19 | 20.99 | $21.31 | 147400 |
| 2024-08-16 | 20.89 | $21.36 | 97000 |
| 2024-08-15 | 20.77 | $20.91 | 101731 |
| 2024-08-14 | 20.73 | $20.83 | 90345 |
| 2024-08-13 | 20.69 | $21.17 | 338800 |
| 2024-08-12 | 20.58 | $20.59 | 153000 |
| 2024-08-09 | 20.57 | $20.46 | 194527 |
| 2024-08-08 | 20.59 | $20.56 | 228243 |
| 2024-08-07 | 20.58 | $19.86 | 415300 |
| 2024-08-06 | 20.73 | $19.94 | 305600 |
| 2024-08-05 | 20.88 | $19.18 | 282200 |
| 2024-08-02 | 21.21 | $19.48 | 233727 |
| 2024-08-01 | 21.53 | $20.78 | 181900 |
| 2024-07-31 | 21.62 | $22.24 | 128400 |
| 2024-07-30 | 21.42 | $21.72 | 103700 |
| 2024-07-29 | 21.29 | $22.05 | 168800 |
| 2024-07-26 | 21.07 | $21.37 | 169400 |
| 2024-07-25 | 20.95 | $20.06 | 189400 |
| 2024-07-24 | 21.09 | $20.34 | 584800 |
| 2024-07-23 | 21.19 | $21.14 | 117500 |
| 2024-07-22 | 21.13 | $21.20 | 306038 |
| 2024-07-19 | 21.05 | $21.08 | 267100 |
| 2024-07-18 | 20.97 | $21.11 | 127900 |
| 2024-07-17 | 20.87 | $21.36 | 249603 |
| 2024-07-16 | 20.71 | $21.30 | 194600 |
| 2024-07-15 | 20.52 | $20.85 | 212500 |
| 2024-07-12 | 20.40 | $20.89 | 232103 |
| 2024-07-11 | 20.24 | $20.85 | 165011 |
| 2024-07-10 | 20.07 | $21.04 | 150427 |
| 2024-07-09 | 19.83 | $20.47 | 104900 |
| 2024-07-08 | 19.66 | $20.09 | 104100 |
| 2024-07-05 | 19.55 | $20.08 | 146100 |
| 2024-07-03 | 19.43 | $19.99 | 491221 |
| 2024-07-02 | 19.30 | $19.61 | 821300 |
| 2024-07-01 | 19.23 | $19.22 | 237800 |
| 2024-06-28 | 19.23 | $19.43 | 154300 |
| 2024-06-27 | 19.19 | $19.41 | 106173 |
| 2024-06-26 | 19.14 | $19.12 | 134339 |
| 2024-06-25 | 19.15 | $19.24 | 188400 |
| 2024-06-24 | 19.14 | $18.80 | 370300 |
| 2024-06-21 | 19.21 | $18.98 | 217847 |
| 2024-06-20 | 19.26 | $19.28 | 256500 |
| 2024-06-18 | 19.26 | $19.35 | 398941 |
| 2024-06-17 | 19.24 | $18.99 | 321900 |
| 2024-06-14 | 19.29 | $19.24 | 284400 |
| 2024-06-13 | 19.30 | $19.67 | 239948 |
| 2024-06-12 | 19.21 | $19.81 | 358200 |
| 2024-06-11 | 19.09 | $19.51 | 175801 |
| 2024-06-10 | 19.01 | $19.82 | 196604 |
| 2024-06-07 | 18.85 | $19.44 | 145800 |
| 2024-06-06 | 18.75 | $19.34 | 334039 |
| 2024-06-05 | 18.65 | $19.23 | 322700 |
| 2024-06-04 | 18.56 | $19.03 | 221846 |
| 2024-06-03 | 18.50 | $18.87 | 482100 |
| 2024-05-31 | 18.47 | $18.63 | 296049 |
| 2024-05-30 | 18.49 | $18.34 | 349800 |
| 2024-05-29 | 18.58 | $18.45 | 302300 |
| 2024-05-28 | 18.65 | $19.08 | 804631 |
| 2024-05-24 | 18.61 | $18.93 | 516900 |
| 2024-05-23 | 18.60 | $18.64 | 1.5M |
| 2024-05-22 | 18.65 | $18.54 | 142300 |
| 2024-05-21 | 18.73 | $18.98 | 111700 |
| 2024-05-20 | 18.73 | $19.52 | 157500 |
| 2024-05-17 | 18.62 | $19.11 | 384337 |
| 2024-05-16 | 18.59 | $18.79 | 149141 |
| 2024-05-15 | 18.62 | $19.09 | 285000 |
| 2024-05-14 | 18.59 | $18.57 | 209613 |
| 2024-05-13 | 18.68 | $18.52 | 212800 |
| 2024-05-10 | 18.79 | $18.52 | 132000 |
| 2024-05-09 | 18.93 | $18.75 | 148700 |
| 2024-05-08 | 19.04 | $18.50 | 127000 |
| 2024-05-07 | 19.23 | $19.03 | 276700 |
| 2024-05-06 | 19.34 | $19.84 | 253400 |
| 2024-05-03 | 19.30 | $19.74 | 360322 |
| 2024-05-02 | 19.28 | $19.36 | 107236 |
| 2024-05-01 | 19.34 | $19.07 | 125628 |
| 2024-04-30 | 19.48 | $19.40 | 387300 |
| 2024-04-29 | 19.57 | $18.93 | 736500 |
| 2024-04-26 | 19.77 | $18.72 | 1.8M |
| 2024-04-25 | 20.06 | $19.11 | 122146 |
| 2024-04-24 | 20.32 | $20.60 | 121143 |
| 2024-04-23 | 20.30 | $20.17 | 195100 |
| 2024-04-22 | 20.38 | $19.81 | 264400 |
| 2024-04-19 | 20.54 | $19.72 | 875245 |
| 2024-04-18 | 20.75 | $20.43 | 203237 |
| 2024-04-17 | 20.85 | $20.46 | 127100 |
| 2024-04-16 | 20.96 | $20.40 | 176240 |
| 2024-04-15 | 21.10 | $20.87 | 191900 |
| 2024-04-12 | 21.16 | $20.87 | 424828 |
| 2024-04-11 | 21.24 | $21.43 | 447100 |
| 2024-04-10 | 21.21 | $20.95 | 203217 |
| 2024-04-09 | 21.28 | $21.17 | 159800 |
| 2024-04-08 | 21.31 | $20.57 | 194909 |
| 2024-04-05 | 21.47 | $20.52 | 172600 |
| 2024-04-04 | 21.67 | $20.63 | 97600 |
| 2024-04-03 | 21.88 | $20.97 | 343626 |
| 2024-04-02 | 22.05 | $20.77 | 121407 |
| 2024-04-01 | 22.29 | $21.04 | 112113 |
| 2024-03-28 | 22.50 | $21.87 | 115645 |
| 2024-03-27 | 22.57 | $22.32 | 94800 |
| 2024-03-26 | 22.56 | $22.64 | 87021 |
| 2024-03-25 | 22.47 | $22.25 | 139037 |
| 2024-03-22 | 22.45 | $22.56 | 210524 |
| 2024-03-21 | 22.36 | $22.73 | 104400 |
| 2024-03-20 | 22.21 | $22.35 | 147812 |
| 2024-03-19 | 22.11 | $22.03 | 197121 |
| 2024-03-18 | 22.07 | $22.09 | 88931 |
| 2024-03-15 | 22.00 | $21.68 | 171900 |
| 2024-03-14 | 22.00 | $21.47 | 116600 |
| 2024-03-13 | 22.04 | $21.93 | 131822 |
| 2024-03-12 | 21.99 | $21.93 | 127448 |
| 2024-03-11 | 21.93 | $21.39 | 156105 |
| 2024-03-08 | 21.96 | $21.87 | 115938 |
| 2024-03-07 | 21.90 | $22.01 | 422800 |
| 2024-03-06 | 21.79 | $22.14 | 141710 |
| 2024-03-05 | 21.63 | $21.76 | 110500 |
| 2024-03-04 | 21.53 | $22.26 | 192300 |
| 2024-03-01 | 21.30 | $22.03 | 178611 |
| 2024-02-29 | 21.08 | $21.25 | 123820 |
| 2024-02-28 | 20.98 | $21.03 | 229900 |
| 2024-02-27 | 20.91 | $21.35 | 251400 |
| 2024-02-26 | 20.76 | $21.29 | 80200 |
| 2024-02-23 | 20.59 | $21.14 | 126408 |
| 2024-02-22 | 20.43 | $21.10 | 82314 |
| 2024-02-21 | 20.25 | $20.30 | 111545 |
| 2024-02-20 | 20.20 | $20.36 | 103904 |
| 2024-02-16 | 20.14 | $20.49 | 72000 |
| 2024-02-15 | 20.03 | $20.66 | 195100 |
| 2024-02-14 | 19.87 | $19.90 | 149320 |
| 2024-02-13 | 19.84 | $19.65 | 159900 |
| 2024-02-12 | 19.86 | $19.83 | 123946 |
| 2024-02-09 | 19.85 | $19.79 | 257014 |
| 2024-02-08 | 19.83 | $19.84 | 140435 |
| 2024-02-07 | 19.81 | $19.71 | 304425 |
| 2024-02-06 | 19.81 | $19.46 | 179600 |
| 2024-02-05 | 19.86 | $19.72 | 159600 |
| 2024-02-02 | 19.86 | $20.10 | 130534 |
| 2024-02-01 | 19.77 | $19.87 | 111700 |
| 2024-01-31 | 19.73 | $19.55 | 334841 |
| 2024-01-30 | 19.74 | $19.57 | 1.1M |
| 2024-01-29 | 19.74 | $19.21 | 150500 |
| 2024-01-26 | 19.83 | $19.00 | 178800 |
| 2024-01-25 | 19.96 | $19.69 | 185509 |
| 2024-01-24 | 19.98 | $19.86 | 129916 |
| 2024-01-23 | 19.95 | $19.60 | 165600 |
| 2024-01-22 | 19.98 | $19.82 | 119800 |
| 2024-01-19 | 19.96 | $19.61 | 223200 |
| 2024-01-18 | 19.98 | $19.48 | 335719 |
| 2024-01-17 | 20.02 | $19.21 | 371300 |
| 2024-01-16 | 20.13 | $20.01 | 316800 |
| 2024-01-12 | 20.08 | $19.70 | 172803 |
| 2024-01-11 | 20.09 | $19.23 | 248200 |
| 2024-01-10 | 20.19 | $19.25 | 166713 |
| 2024-01-09 | 20.30 | $19.20 | 1.2M |
| 2024-01-08 | 20.43 | $19.74 | 1.6M |
| 2024-01-05 | 20.47 | $19.50 | 112118 |
| 2024-01-04 | 20.55 | $19.78 | 266824 |
| 2024-01-03 | 20.58 | $20.36 | 178100 |
| 2024-01-02 | 20.49 | $20.48 | 211000 |
| 2023-12-29 | 20.35 | $20.90 | 325819 |
| 2023-12-28 | 20.10 | $20.79 | 103500 |
| 2023-12-27 | 19.82 | $20.35 | 103532 |
| 2023-12-26 | 19.58 | $20.32 | 298035 |
| 2023-12-22 | 19.30 | $20.32 | 2.9M |
| 2023-12-21 | 18.97 | $19.94 | 2.0M |
| 2023-12-20 | 18.67 | $19.26 | 516000 |
| 2023-12-19 | 18.45 | $18.94 | 467600 |
| 2023-12-18 | 18.27 | $19.12 | 543026 |
| 2023-12-15 | 18.01 | $19.06 | 933200 |
| 2023-12-14 | 17.72 | $18.20 | 96527 |
| 2023-12-13 | 17.56 | $17.41 | 255910 |
| 2023-12-12 | 17.54 | $17.07 | 146900 |
| 2023-12-11 | 17.58 | $16.99 | 146006 |
| 2023-12-08 | 17.65 | $17.04 | 79140 |
| 2023-12-07 | 17.71 | $17.23 | 123500 |
| 2023-12-06 | 17.74 | $17.49 | 183500 |
| 2023-12-05 | 17.71 | $17.16 | 152618 |
| 2023-12-04 | 17.74 | $17.44 | 138500 |
| 2023-12-01 | 17.72 | $17.70 | 221400 |
| 2023-11-30 | 17.64 | $17.60 | 182800 |
| 2023-11-29 | 17.55 | $17.53 | 98000 |
| 2023-11-28 | 17.47 | $17.54 | 130800 |
| 2023-11-27 | 17.36 | $17.57 | 131100 |
| 2023-11-24 | 17.23 | $17.51 | 108220 |
| 2023-11-22 | 17.08 | $17.51 | 153115 |
| 2023-11-21 | 16.91 | $17.33 | 257600 |
| 2023-11-20 | 16.74 | $17.35 | 156000 |
| 2023-11-17 | 16.53 | $17.43 | 166300 |
| 2023-11-16 | 16.27 | $17.00 | 156621 |
| 2023-11-15 | 16.06 | $16.38 | 266700 |
| 2023-11-14 | 15.95 | $16.28 | 156904 |
| 2023-11-13 | 15.83 | $15.95 | 160427 |
| 2023-11-10 | 15.76 | $16.12 | 106100 |
| 2023-11-09 | 15.64 | $15.81 | 131221 |
| 2023-11-08 | 15.57 | $15.90 | 224400 |
| 2023-11-07 | 15.46 | $16.18 | 124410 |
| 2023-11-06 | 15.28 | $16.04 | 224611 |
| 2023-11-03 | 15.09 | $16.42 | 135400 |
| 2023-11-02 | 14.80 | $16.11 | 133500 |
| 2023-11-01 | 14.52 | $15.42 | 120100 |
| 2023-10-31 | 14.34 | $14.91 | 253300 |
| 2023-10-30 | 14.25 | $15.00 | 166300 |
| 2023-10-27 | 14.12 | $14.13 | 178719 |
| 2023-10-26 | 14.16 | $13.93 | 176610 |
| 2023-10-25 | 14.24 | $14.18 | 218100 |
| 2023-10-24 | 14.29 | $14.27 | 229919 |
| 2023-10-23 | 14.33 | $14.17 | 183600 |
| 2023-10-20 | 14.40 | $14.22 | 129300 |
| 2023-10-19 | 14.47 | $14.51 | 223506 |
| 2023-10-18 | 14.49 | $14.51 | 252401 |
| 2023-10-17 | 14.52 | $14.78 | 238036 |
| 2023-10-16 | 14.49 | $14.78 | 622900 |
| 2023-10-13 | 14.47 | $14.74 | 198404 |
| 2023-10-12 | 14.44 | $14.82 | 302300 |
| 2023-10-11 | 14.41 | $14.62 | 235038 |
| 2023-10-10 | 14.41 | $14.70 | 229300 |
| 2023-10-09 | 14.39 | $14.45 | 181300 |
| 2023-10-06 | 14.43 | $14.47 | 302500 |
| 2023-10-05 | 14.47 | $14.37 | 161600 |
| 2023-10-04 | 14.55 | $14.22 | 250100 |
| 2023-10-03 | 14.67 | $14.21 | 193300 |
| 2023-10-02 | 14.81 | $14.42 | 135713 |
| 2023-09-29 | 14.93 | $14.52 | 133600 |
| 2023-09-28 | 15.06 | $14.46 | 199115 |
| 2023-09-27 | 15.21 | $14.85 | 204541 |
| 2023-09-26 | 15.32 | $14.95 | 121933 |
| 2023-09-25 | 15.42 | $15.09 | 158842 |
| 2023-09-22 | 15.50 | $15.28 | 141701 |
| 2023-09-21 | 15.57 | $15.25 | 104607 |
| 2023-09-20 | 15.64 | $15.48 | 169145 |
| 2023-09-19 | 15.69 | $15.71 | 106631 |
| 2023-09-18 | 15.69 | $15.70 | 131529 |
| 2023-09-15 | 15.69 | $15.69 | 140226 |
| 2023-09-14 | 15.70 | $15.81 | 128143 |
| 2023-09-13 | 15.69 | $15.57 | 126611 |
| 2023-09-12 | 15.72 | $15.82 | 141200 |
| 2023-09-11 | 15.71 | $15.71 | 165308 |
| 2023-09-08 | 15.71 | $15.62 | 102600 |
| 2023-09-07 | 15.74 | $15.87 | 87300 |
| 2023-09-06 | 15.72 | $16.00 | 86939 |
| 2023-09-05 | 15.67 | $16.16 | 124914 |
| 2023-09-01 | 15.58 | $15.86 | 90435 |
| 2023-08-31 | 15.54 | $15.91 | 77318 |
| 2023-08-30 | 15.48 | $15.65 | 101347 |
| 2023-08-29 | 15.47 | $15.67 | 135828 |
| 2023-08-28 | 15.45 | $15.53 | 100649 |
| 2023-08-25 | 15.47 | $15.46 | 75322 |
| 2023-08-24 | 15.50 | $15.33 | 121700 |
| 2023-08-23 | 15.56 | $15.68 | 107347 |
| 2023-08-22 | 15.56 | $15.56 | 148315 |
| 2023-08-21 | 15.59 | $15.59 | 434928 |
| 2023-08-18 | 15.62 | $15.60 | 118628 |
| 2023-08-17 | 15.65 | $15.60 | 177600 |
| 2023-08-16 | 15.69 | $15.37 | 122821 |
| 2023-08-15 | 15.79 | $15.49 | 245632 |
| 2023-08-14 | 15.88 | $15.71 | 146000 |
| 2023-08-11 | 15.93 | $15.83 | 77900 |
| 2023-08-10 | 15.97 | $15.89 | 86509 |
| 2023-08-09 | 16.01 | $15.79 | 114930 |
| 2023-08-08 | 16.07 | $15.66 | 164200 |
| 2023-08-07 | 16.17 | $16.19 | 61400 |
| 2023-08-04 | 16.18 | $16.02 | 141800 |
| 2023-08-03 | 16.22 | $15.98 | 150900 |
| 2023-08-02 | 16.28 | $15.71 | 168436 |
| 2023-08-01 | 16.40 | $16.14 | 86925 |
| 2023-07-31 | 16.46 | $16.48 | 97321 |
| 2023-07-28 | 16.45 | $16.35 | 101300 |
| 2023-07-27 | 16.47 | $16.33 | 160019 |
| 2023-07-26 | 16.49 | $16.35 | 111113 |
| 2023-07-25 | 16.52 | $16.16 | 160117 |
| 2023-07-24 | 16.59 | $16.15 | 145200 |
| 2023-07-21 | 16.67 | $16.14 | 91025 |
| 2023-07-20 | 16.76 | $16.35 | 108900 |
| 2023-07-19 | 16.82 | $16.86 | 172008 |
| 2023-07-18 | 16.79 | $17.04 | 232200 |
| 2023-07-17 | 16.71 | $16.85 | 168033 |
| 2023-07-14 | 16.66 | $16.81 | 371334 |
| 2023-07-13 | 16.60 | $17.04 | 411445 |
| 2023-07-12 | 16.49 | $16.34 | 161100 |
| 2023-07-11 | 16.51 | $16.29 | 800429 |
| 2023-07-10 | 16.53 | $16.05 | 1.2M |
| 2023-07-07 | 16.62 | $16.14 | 317800 |
| 2023-07-06 | 16.69 | $16.00 | 1.4M |
| 2023-07-05 | 16.81 | $16.57 | 119444 |
| 2023-07-03 | 16.82 | $17.13 | 72529 |
| 2023-06-30 | 16.71 | $16.71 | 102315 |
| 2023-06-29 | 16.68 | $16.47 | 97700 |
| 2023-06-28 | 16.68 | $16.51 | 69500 |
| 2023-06-27 | 16.68 | $16.20 | 107600 |
| 2023-06-26 | 16.74 | $16.15 | 164000 |
| 2023-06-23 | 16.82 | $16.20 | 341325 |
| 2023-06-22 | 16.90 | $16.34 | 133500 |
| 2023-06-21 | 16.95 | $16.71 | 549733 |
| 2023-06-20 | 16.94 | $16.71 | 299329 |
| 2023-06-16 | 16.92 | $17.25 | 80935 |
| 2023-06-15 | 16.78 | $17.14 | 167509 |
| 2023-06-14 | 16.63 | $17.34 | 144700 |
| 2023-06-13 | 16.42 | $17.15 | 159300 |
| 2023-06-12 | 16.21 | $16.53 | 194510 |
| 2023-06-09 | 16.10 | $16.31 | 124300 |
| 2023-06-08 | 16.01 | $16.12 | 114326 |
| 2023-06-07 | 15.94 | $16.13 | 111100 |
| 2023-06-06 | 15.86 | $16.58 | 99300 |
| 2023-06-05 | 15.68 | $16.16 | 608300 |
| 2023-06-02 | 15.54 | $15.87 | 299508 |
| 2023-06-01 | 15.45 | $15.77 | 985100 |
| 2023-05-31 | 15.36 | $15.40 | 411226 |
| 2023-05-30 | 15.33 | $15.66 | 100602 |
| 2023-05-26 | 15.24 | $15.68 | 125926 |
| 2023-05-25 | 15.14 | $15.57 | 137500 |
| 2023-05-24 | 15.04 | $15.19 | 113800 |
| 2023-05-23 | 15.00 | $15.26 | 228800 |
| 2023-05-22 | 14.94 | $15.43 | 159847 |
| 2023-05-19 | 14.84 | $15.52 | 196100 |
| 2023-05-18 | 14.70 | $15.07 | 123900 |
| 2023-05-17 | 14.64 | $14.73 | 76446 |
| 2023-05-16 | 14.64 | $14.71 | 188600 |
| 2023-05-15 | 14.64 | $14.62 | 113600 |
| 2023-05-12 | 14.67 | $14.70 | 106509 |
| 2023-05-11 | 14.68 | $14.77 | 129436 |
| 2023-05-10 | 14.68 | $14.71 | 93600 |
| 2023-05-09 | 14.69 | $14.74 | 106700 |
| 2023-05-08 | 14.70 | $14.75 | 140839 |
| 2023-05-05 | 14.71 | $14.77 | 79100 |
| 2023-05-04 | 14.72 | $14.55 | 107101 |
| 2023-05-03 | 14.77 | $14.59 | 110500 |
| 2023-05-02 | 14.83 | $14.49 | 116245 |
| 2023-05-01 | 14.92 | $14.48 | 103913 |
| 2023-04-28 | 15.03 | $14.20 | 89630 |
| 2023-04-27 | 15.21 | $14.98 | 172000 |
| 2023-04-26 | 15.26 | $15.09 | 2.9M |
| 2023-04-25 | 15.30 | $15.13 | 1.3M |
| 2023-04-24 | 15.33 | $15.14 | 1.2M |
| 2023-04-21 | 15.36 | $15.26 | 127000 |
| 2023-04-20 | 15.38 | $15.05 | 129909 |
| 2023-04-19 | 15.44 | $15.18 | 154600 |
| 2023-04-18 | 15.48 | $15.40 | 198525 |
| 2023-04-17 | 15.48 | $15.42 | 109435 |
| 2023-04-14 | 15.47 | $15.39 | 176500 |
| 2023-04-13 | 15.47 | $15.43 | 116008 |
| 2023-04-12 | 15.46 | $15.11 | 119723 |
| 2023-04-11 | 15.52 | $14.79 | 176900 |
| 2023-04-10 | 15.65 | $14.87 | 157200 |
| 2023-04-06 | 15.78 | $15.05 | 63800 |
| 2023-04-05 | 15.90 | $15.31 | 119127 |
| 2023-04-04 | 15.98 | $15.59 | 65800 |
| 2023-04-03 | 16.00 | $15.81 | 72730 |
| 2023-03-31 | 15.99 | $16.17 | 136742 |
| 2023-03-30 | 15.89 | $15.90 | 72232 |
| 2023-03-29 | 15.83 | $15.97 | 109472 |
| 2023-03-28 | 15.74 | $15.80 | 112782 |
| 2023-03-27 | 15.67 | $16.04 | 147191 |
| 2023-03-24 | 15.53 | $16.00 | 228750 |
| 2023-03-23 | 15.38 | $15.63 | 98560 |
| 2023-03-22 | 15.29 | $15.60 | 193512 |
| 2023-03-21 | 15.18 | $15.25 | 93072 |
| 2023-03-20 | 15.12 | $15.21 | 77719 |
| 2023-03-17 | 15.06 | $15.08 | 187075 |
| 2023-03-16 | 15.02 | $15.26 | 164542 |
| 2023-03-15 | 14.93 | $14.78 | 90464 |
| 2023-03-14 | 14.93 | $15.11 | 97567 |
| 2023-03-13 | 14.85 | $15.08 | 87720 |
| 2023-03-10 | 14.76 | $15.02 | 106820 |
| 2023-03-09 | 14.68 | $14.92 | 159442 |
| 2023-03-08 | 14.60 | $14.82 | 194257 |
| 2023-03-07 | 14.52 | $14.69 | 95500 |
| 2023-03-06 | 14.46 | $14.84 | 111032 |
| 2023-03-03 | 14.36 | $14.58 | 209050 |
| 2023-03-02 | 14.30 | $14.05 | 124950 |
| 2023-03-01 | 14.33 | $13.93 | 117453 |
| 2023-02-28 | 14.40 | $13.84 | 238240 |
| 2023-02-27 | 14.49 | $14.13 | 109956 |
| 2023-02-24 | 14.54 | $13.99 | 196270 |
| 2023-02-23 | 14.62 | $14.21 | 111962 |
| 2023-02-22 | 14.67 | $14.02 | 83966 |
| 2023-02-21 | 14.76 | $14.10 | 159936 |
| 2023-02-17 | 14.84 | $14.34 | 151005 |
| 2023-02-16 | 14.89 | $14.54 | 107280 |
| 2023-02-15 | 14.90 | $14.53 | 114360 |
| 2023-02-14 | 14.91 | $14.68 | 806642 |
| 2023-02-13 | 14.89 | $14.69 | 80792 |
| 2023-02-10 | 14.85 | $14.85 | 93870 |
| 2023-02-09 | 14.78 | $14.68 | 109530 |
| 2023-02-08 | 14.72 | $14.46 | 81515 |
| 2023-02-07 | 14.70 | $14.71 | 139444 |
| 2023-02-06 | 14.61 | $14.43 | 179470 |
| 2023-02-03 | 14.57 | $14.72 | 214075 |
| 2023-02-02 | 14.45 | $14.93 | 169832 |
| 2023-02-01 | 14.27 | $15.10 | 187425 |
| 2023-01-31 | 14.02 | $14.72 | 104208 |
| 2023-01-30 | 13.81 | $14.75 | 155470 |
| 2023-01-27 | 13.55 | $14.17 | 233577 |
| 2023-01-26 | 13.37 | $14.16 | 455697 |
| 2023-01-25 | 13.17 | $13.47 | 257937 |
| 2023-01-24 | 13.07 | $13.33 | 144292 |
| 2023-01-23 | 12.99 | $13.26 | 250940 |
| 2023-01-20 | 12.90 | $13.18 | 367382 |
| 2023-01-19 | 12.82 | $13.13 | 608265 |
| 2023-01-18 | 12.73 | $12.98 | 224102 |
| 2023-01-17 | 12.66 | $12.98 | 331052 |
| 2023-01-13 | 12.58 | $12.82 | 332055 |
| 2023-01-12 | 12.52 | $12.82 | 275655 |
| 2023-01-11 | 12.45 | $12.60 | 79718 |
| 2023-01-10 | 12.41 | $12.64 | 146725 |
| 2023-01-09 | 12.36 | $12.37 | 408750 |
| 2023-01-06 | 12.35 | $12.33 | 219717 |
| 2023-01-05 | 12.36 | $11.94 | 213002 |
| 2023-01-04 | 12.44 | $11.97 | 210782 |
| 2023-01-03 | 12.54 | $12.28 | 186425 |
| 2022-12-30 | 12.58 | $12.20 | 121451 |
| 2022-12-29 | 12.65 | $12.34 | 183195 |
| 2022-12-28 | 12.70 | $12.21 | 591310 |
| 2022-12-27 | 12.78 | $12.34 | 241540 |
| 2022-12-23 | 12.84 | $12.54 | 138775 |
| 2022-12-22 | 12.88 | $12.59 | 248322 |
| 2022-12-21 | 12.90 | $12.70 | 200230 |
| 2022-12-20 | 12.90 | $12.81 | 258800 |
| 2022-12-19 | 12.88 | $12.57 | 326922 |
| 2022-12-16 | 12.91 | $12.64 | 264090 |
| 2022-12-15 | 12.92 | $12.60 | 305700 |
| 2022-12-14 | 12.94 | $13.06 | 236752 |
| 2022-12-13 | 12.86 | $12.78 | 297197 |
| 2022-12-12 | 12.83 | $12.47 | 306895 |
| 2022-12-09 | 12.86 | $12.48 | 229327 |
| 2022-12-08 | 12.88 | $12.43 | 242560 |
| 2022-12-07 | 12.92 | $12.45 | 208007 |
| 2022-12-06 | 12.95 | $12.52 | 265045 |
| 2022-12-05 | 12.98 | $12.61 | 438522 |
| 2022-12-02 | 12.98 | $13.02 | 148852 |
| 2022-12-01 | 12.89 | $13.04 | 180678 |
| 2022-11-30 | 12.78 | $12.94 | 149712 |
| 2022-11-29 | 12.67 | $12.57 | 224220 |
| 2022-11-28 | 12.62 | $12.66 | 317942 |
| 2022-11-25 | 12.54 | $12.81 | 185926 |
| 2022-11-23 | 12.40 | $12.67 | 125200 |
| 2022-11-22 | 12.28 | $12.48 | 377412 |
| 2022-11-21 | 12.16 | $12.33 | 407050 |
| 2022-11-18 | 12.06 | $12.27 | 186615 |
| 2022-11-17 | 11.95 | $12.39 | 242017 |
| 2022-11-16 | 11.80 | $12.64 | 184597 |
| 2022-11-15 | 11.56 | $12.49 | 266337 |
| 2022-11-14 | 11.32 | $12.39 | 321732 |
| 2022-11-11 | 11.05 | $12.26 | 400970 |
| 2022-11-10 | 10.77 | $11.60 | 1.3M |
| 2022-11-09 | 10.59 | $11.00 | 330482 |
| 2022-11-08 | 10.50 | $11.02 | 652145 |
| 2022-11-07 | 10.39 | $10.78 | 441662 |
| 2022-11-04 | 10.31 | $10.64 | 453275 |
| 2022-11-03 | 10.25 | $10.28 | 673237 |
| 2022-11-02 | 10.26 | $10.32 | 486460 |
| 2022-11-01 | 10.27 | $10.49 | 566405 |
| 2022-10-31 | 10.24 | $10.40 | 593377 |
| 2022-10-28 | 10.22 | $10.56 | 415652 |
| 2022-10-27 | 10.17 | $10.88 | 398875 |
| 2022-10-26 | 10.04 | $10.54 | 306830 |
| 2022-10-25 | 9.97 | $10.37 | 495350 |
| 2022-10-24 | 9.92 | $10.24 | 427937 |
| 2022-10-21 | 9.89 | $10.16 | 333502 |
| 2022-10-20 | 9.88 | $9.96 | 522857 |
| 2022-10-19 | 9.91 | $10.00 | 401317 |
| 2022-10-18 | 9.94 | $9.99 | 601572 |
| 2022-10-17 | 9.98 | $9.95 | 856135 |
| 2022-10-14 | 10.04 | $9.88 | 574917 |
| 2022-10-13 | 10.12 | $10.31 | 572917 |
| 2022-10-12 | 10.13 | $10.04 | 344280 |
| 2022-10-11 | 10.20 | $10.31 | 524392 |
| 2022-10-10 | 10.22 | $10.39 | 542260 |
| 2022-10-07 | 10.24 | $10.42 | 277622 |
| 2022-10-06 | 10.25 | $10.64 | 298550 |
| 2022-10-05 | 10.23 | $10.69 | 342682 |
| 2022-10-04 | 10.19 | $10.56 | 851487 |
| 2022-10-03 | 10.17 | $10.45 | 436162 |
| 2022-09-30 | 10.18 | $9.89 | 919237 |
| 2022-09-29 | 10.32 | $10.00 | 791830 |
| 2022-09-28 | 10.45 | $10.36 | 361790 |
| 2022-09-27 | 10.54 | $10.16 | 889317 |
| 2022-09-26 | 10.68 | $10.25 | 596761 |
| 2022-09-23 | 10.83 | $10.53 | 280972 |
| 2022-09-22 | 10.95 | $10.86 | 295340 |
| 2022-09-21 | 11.01 | $10.82 | 259300 |
| 2022-09-20 | 11.11 | $10.88 | 298587 |
| 2022-09-19 | 11.20 | $11.16 | 346190 |
| 2022-09-16 | 11.26 | $11.07 | 342025 |
| 2022-09-15 | 11.34 | $11.19 | 329795 |
| 2022-09-14 | 11.42 | $11.34 | 271000 |
| 2022-09-13 | 11.47 | $11.25 | 378099 |
| 2022-09-12 | 11.56 | $11.70 | 388237 |
| 2022-09-09 | 11.57 | $11.64 | 458022 |
| 2022-09-08 | 11.59 | $11.38 | 692310 |
| 2022-09-07 | 11.68 | $11.26 | 397437 |
| 2022-09-06 | 11.80 | $11.31 | 477660 |
| 2022-09-02 | 11.94 | $11.40 | 278672 |
| 2022-09-01 | 12.08 | $11.56 | 384846 |
| 2022-08-31 | 12.22 | $11.64 | 374227 |
| 2022-08-30 | 12.35 | $11.75 | 258896 |
| 2022-08-29 | 12.49 | $11.93 | 334012 |
| 2022-08-26 | 12.61 | $12.15 | 203100 |
| 2022-08-25 | 12.71 | $12.49 | 252977 |
| 2022-08-24 | 12.75 | $12.40 | 227527 |
| 2022-08-23 | 12.81 | $12.45 | 375142 |
| 2022-08-22 | 12.87 | $12.26 | 1.8M |
| 2022-08-19 | 12.98 | $12.44 | 1.5M |
| 2022-08-18 | 13.07 | $12.80 | 1.5M |
| 2022-08-17 | 13.09 | $12.94 | 453932 |
| 2022-08-16 | 13.09 | $13.22 | 654912 |
| 2022-08-15 | 13.03 | $13.30 | 435892 |
| 2022-08-12 | 12.93 | $13.14 | 467252 |
| 2022-08-11 | 12.86 | $12.98 | 352600 |
| 2022-08-10 | 12.80 | $13.01 | 340637 |
| 2022-08-09 | 12.73 | $12.64 | 486050 |
| 2022-08-08 | 12.73 | $12.78 | 279477 |
| 2022-08-05 | 12.69 | $12.78 | 172477 |
| 2022-08-04 | 12.65 | $13.01 | 246030 |
| 2022-08-03 | 12.54 | $12.95 | 316623 |
| 2022-08-02 | 12.44 | $13.04 | 493625 |
| 2022-08-01 | 12.29 | $13.23 | 449920 |
| 2022-07-29 | 12.09 | $12.78 | 316124 |
| 2022-07-28 | 11.94 | $12.75 | 416472 |
| 2022-07-27 | 11.78 | $12.44 | 296365 |
| 2022-07-26 | 11.66 | $11.78 | 559062 |
| 2022-07-25 | 11.66 | $11.86 | 373152 |
| 2022-07-22 | 11.64 | $12.12 | 190820 |
| 2022-07-21 | 11.57 | $12.18 | 491437 |
| 2022-07-20 | 11.48 | $12.15 | 664742 |
| 2022-07-19 | 11.37 | $11.94 | 743110 |
| 2022-07-18 | 11.30 | $11.64 | 778757 |
| 2022-07-15 | 11.29 | $11.61 | 603082 |
| 2022-07-14 | 11.28 | $11.50 | 419625 |
| 2022-07-13 | 11.29 | $11.56 | 321860 |
| 2022-07-12 | 11.30 | $11.55 | 348527 |
| 2022-07-11 | 11.31 | $11.66 | 414875 |
| 2022-07-08 | 11.31 | $11.85 | 331435 |
| 2022-07-07 | 11.27 | $11.84 | 655352 |
| 2022-07-06 | 11.23 | $11.64 | 639440 |
| 2022-07-05 | 11.22 | $11.52 | 413182 |
| 2022-07-01 | 11.25 | $11.60 | 372225 |
| 2022-06-30 | 11.27 | $11.23 | 350790 |
| 2022-06-29 | 11.38 | $11.33 | 805432 |
| 2022-06-28 | 11.49 | $11.30 | 731442 |
| 2022-06-27 | 11.62 | $11.55 | 798507 |
| 2022-06-24 | 11.73 | $11.26 | 746157 |
| 2022-06-23 | 11.93 | $10.65 | 574315 |
| 2022-06-22 | 12.28 | $11.17 | 629490 |
| 2022-06-21 | 12.59 | $11.48 | 844320 |
| 2022-06-17 | 12.89 | $12.07 | 535547 |
| 2022-06-16 | 13.11 | $12.49 | 503815 |
| 2022-06-15 | 13.28 | $13.01 | 630615 |
| 2022-06-14 | 13.38 | $12.73 | 830152 |
| 2022-06-13 | 13.54 | $12.50 | 585970 |
| 2022-06-10 | 13.78 | $13.22 | 640120 |
| 2022-06-09 | 13.91 | $13.46 | 171931 |
| 2022-06-08 | 14.02 | $13.79 | 1.4M |
| 2022-06-07 | 14.06 | $13.97 | 389557 |
| 2022-06-06 | 14.08 | $14.02 | 223675 |
| 2022-06-03 | 14.09 | $13.99 | 214457 |
| 2022-06-02 | 14.11 | $14.45 | 1.7M |
| 2022-06-01 | 14.03 | $14.44 | 1.6M |
| 2022-05-31 | 13.95 | $14.19 | 446125 |
| 2022-05-27 | 13.90 | $14.25 | 192935 |
| 2022-05-26 | 13.83 | $13.95 | 226240 |
| 2022-05-25 | 13.82 | $13.98 | 354745 |
| 2022-05-24 | 13.80 | $13.94 | 308042 |
| 2022-05-23 | 13.78 | $14.03 | 225300 |
| 2022-05-20 | 13.74 | $13.98 | 254595 |
| 2022-05-19 | 13.71 | $13.89 | 218247 |
| 2022-05-18 | 13.69 | $13.84 | 243940 |
| 2022-05-17 | 13.68 | $14.00 | 303480 |
| 2022-05-16 | 13.64 | $13.88 | 364557 |
| 2022-05-13 | 13.61 | $14.04 | 252102 |
| 2022-05-12 | 13.55 | $13.74 | 297357 |
| 2022-05-11 | 13.55 | $13.52 | 269892 |
| 2022-05-10 | 13.59 | $13.68 | 375362 |
| 2022-05-09 | 13.61 | $13.63 | 578772 |
| 2022-05-06 | 13.65 | $13.87 | 512952 |
| 2022-05-05 | 13.64 | $13.71 | 443105 |
| 2022-05-04 | 13.66 | $14.17 | 217610 |
| 2022-05-03 | 13.59 | $13.84 | 323152 |
| 2022-05-02 | 13.59 | $13.72 | 349320 |
| 2022-04-29 | 13.61 | $13.79 | 315932 |
| 2022-04-28 | 13.62 | $13.95 | 363402 |
| 2022-04-27 | 13.61 | $13.90 | 348435 |
| 2022-04-26 | 13.60 | $13.50 | 312082 |
| 2022-04-25 | 13.68 | $13.88 | 368260 |
| 2022-04-22 | 13.70 | $13.59 | 195485 |
| 2022-04-21 | 13.78 | $13.73 | 226790 |
| 2022-04-20 | 13.85 | $13.74 | 302540 |
| 2022-04-19 | 13.94 | $13.78 | 488917 |
| 2022-04-18 | 14.03 | $13.52 | 388492 |
| 2022-04-14 | 14.19 | $13.77 | 413840 |
| 2022-04-13 | 14.33 | $13.95 | 584697 |
| 2022-04-12 | 14.45 | $13.77 | 303740 |
| 2022-04-11 | 14.64 | $14.20 | 367480 |
| 2022-04-08 | 14.77 | $14.17 | 252920 |
| 2022-04-07 | 14.92 | $14.40 | 183560 |
| 2022-04-06 | 15.05 | $14.52 | 191317 |
| 2022-04-05 | 15.18 | $14.78 | 337745 |
| 2022-04-04 | 15.28 | $15.42 | 315842 |
| 2022-04-01 | 15.25 | $15.39 | 184575 |
| 2022-03-31 | 15.23 | $15.17 | 148745 |
| 2022-03-30 | 15.25 | $15.16 | 102747 |
| 2022-03-29 | 15.28 | $15.49 | 214427 |
| 2022-03-28 | 15.24 | $15.27 | 256407 |
| 2022-03-25 | 15.25 | $15.75 | 142225 |
| 2022-03-24 | 15.15 | $15.74 | 256148 |
| 2022-03-23 | 15.05 | $15.44 | 134696 |
| 2022-03-22 | 14.99 | $15.47 | 266420 |
| 2022-03-21 | 14.91 | $15.57 | 246670 |
| 2022-03-18 | 14.80 | $15.53 | 194725 |
| 2022-03-17 | 14.69 | $15.35 | 222427 |
| 2022-03-16 | 14.60 | $15.26 | 284310 |
| 2022-03-15 | 14.51 | $15.06 | 404865 |
| 2022-03-14 | 14.46 | $14.63 | 365917 |
| 2022-03-11 | 14.49 | $14.60 | 950922 |
| 2022-03-10 | 14.54 | $15.05 | 449642 |
| 2022-03-09 | 14.51 | $14.43 | 454987 |
| 2022-03-08 | 14.60 | $13.91 | 516842 |
| 2022-03-07 | 14.82 | $13.73 | 433880 |
| 2022-03-04 | 15.12 | $14.77 | 224880 |
| 2022-03-03 | 15.25 | $15.18 | 455675 |
| 2022-03-02 | 15.31 | $15.60 | 268780 |
| 2022-03-01 | 15.30 | $15.33 | 505745 |
| 2022-02-28 | 15.35 | $15.62 | 448362 |
| 2022-02-25 | 15.35 | $15.48 | 401247 |
| 2022-02-24 | 15.38 | $14.93 | 387807 |
| 2022-02-23 | 15.54 | $14.84 | 343375 |
| 2022-02-22 | 15.74 | $15.12 | 323367 |
| 2022-02-18 | 15.92 | $15.44 | 184522 |
| 2022-02-17 | 16.06 | $15.63 | 229697 |
| 2022-02-16 | 16.18 | $16.05 | 154867 |
| 2022-02-15 | 16.24 | $15.93 | 265644 |
| 2022-02-14 | 16.34 | $16.21 | 237467 |
| 2022-02-11 | 16.39 | $16.16 | 127090 |
| 2022-02-10 | 16.46 | $16.27 | 218942 |
| 2022-02-09 | 16.52 | $16.61 | 240912 |
| 2022-02-08 | 16.52 | $16.47 | 180178 |
| 2022-02-07 | 16.55 | $16.45 | 178429 |
| 2022-02-04 | 16.59 | $16.97 | 205690 |
| 2022-02-03 | 16.53 | $16.56 | 165434 |
| 2022-02-02 | 16.54 | $17.38 | 160855 |
| 2022-02-01 | 16.39 | $16.72 | 265567 |
| 2022-01-31 | 16.35 | $16.69 | 263145 |
| 2022-01-28 | 16.31 | $16.46 | 380098 |
| 2022-01-27 | 16.32 | $16.42 | 373965 |
| 2022-01-26 | 16.34 | $15.70 | 329992 |
| 2022-01-25 | 16.52 | $15.96 | 279932 |
| 2022-01-24 | 16.67 | $16.18 | 338115 |
| 2022-01-21 | 16.80 | $16.28 | 286947 |
| 2022-01-20 | 16.94 | $16.62 | 391922 |
| 2022-01-19 | 17.02 | $16.55 | 321037 |
| 2022-01-18 | 17.14 | $16.72 | 350405 |
| 2022-01-14 | 17.23 | $17.06 | 270587 |
| 2022-01-13 | 17.27 | $17.21 | 171490 |
| 2022-01-12 | 17.29 | $17.46 | 341863 |
| 2022-01-11 | 17.25 | $16.93 | 249175 |
| 2022-01-10 | 17.33 | $17.14 | 215414 |
| 2022-01-07 | 17.36 | $17.17 | 179812 |
| 2022-01-06 | 17.40 | $17.20 | 139444 |
| 2022-01-05 | 17.44 | $17.43 | 183845 |
| 2022-01-04 | 17.44 | $17.81 | 201419 |
| 2022-01-03 | 17.35 | $17.38 | 124450 |
| 2021-12-31 | 17.34 | $17.37 | 73340 |
| 2021-12-30 | 17.34 | $17.37 | 148775 |
| 2021-12-29 | 17.33 | $17.34 | 151720 |
| 2021-12-28 | 17.32 | $17.46 | 141693 |
| 2021-12-27 | 17.29 | $17.43 | 167112 |
| 2021-12-23 | 17.27 | $17.39 | 207417 |
| 2021-12-22 | 17.24 | $17.21 | 172431 |
| 2021-12-21 | 17.25 | $17.32 | 190512 |
| 2021-12-20 | 17.24 | $17.11 | 200300 |
| 2021-12-17 | 17.27 | $17.26 | 136567 |
| 2021-12-16 | 17.27 | $17.54 | 96461 |
| 2021-12-15 | 17.22 | $17.55 | 207342 |
| 2021-12-14 | 17.16 | $17.34 | 170845 |
| 2021-12-13 | 17.12 | $17.32 | 152439 |
| 2021-12-10 | 17.09 | $17.23 | 134946 |
| 2021-12-09 | 17.08 | $17.24 | 136445 |
| 2021-12-08 | 17.06 | $17.38 | 174335 |
| 2021-12-07 | 17.01 | $17.32 | 164934 |
| 2021-12-06 | 16.96 | $17.06 | 172360 |
| 2021-12-03 | 16.96 | $17.00 | 131735 |
| 2021-12-02 | 16.98 | $16.80 | 259482 |
| 2021-12-01 | 17.04 | $16.56 | 152462 |
| 2021-11-30 | 17.16 | $16.67 | 350610 |
| 2021-11-29 | 17.28 | $16.82 | 166305 |
| 2021-11-26 | 17.39 | $16.69 | 68802 |
| 2021-11-24 | 17.55 | $17.17 | 148441 |
| 2021-11-23 | 17.63 | $17.48 | 96250 |
| 2021-11-22 | 17.65 | $17.45 | 291962 |
| 2021-11-19 | 17.69 | $17.62 | 204617 |
| 2021-11-18 | 17.69 | $17.54 | 120292 |
| 2021-11-17 | 17.71 | $17.61 | 97961 |
| 2021-11-16 | 17.72 | $17.56 | 99460 |
| 2021-11-15 | 17.75 | $17.74 | 147760 |
| 2021-11-12 | 17.73 | $17.85 | 55557 |
| 2021-11-11 | 17.69 | $17.56 | 121315 |
| 2021-11-10 | 17.71 | $17.40 | 186327 |
| 2021-11-09 | 17.76 | $17.60 | 103752 |
| 2021-11-08 | 17.77 | $17.96 | 174785 |
| 2021-11-05 | 17.71 | $17.91 | 130448 |
| 2021-11-04 | 17.65 | $17.84 | 233985 |
| 2021-11-03 | 17.60 | $17.92 | 97277 |
| 2021-11-02 | 17.52 | $17.89 | 102709 |
| 2021-11-01 | 17.43 | $17.85 | 117203 |
| 2021-10-29 | 17.33 | $17.80 | 116204 |
| 2021-10-28 | 17.23 | $18.08 | 119262 |
| 2021-10-27 | 17.06 | $18.04 | 155620 |
| 2021-10-26 | 16.87 | $17.05 | 166683 |
| 2021-10-25 | 16.85 | $16.92 | 123960 |
| 2021-10-22 | 16.86 | $16.81 | 81717 |
| 2021-10-21 | 16.90 | $16.76 | 204810 |
| 2021-10-20 | 16.96 | $17.13 | 191423 |
| 2021-10-19 | 16.95 | $17.31 | 160686 |
| 2021-10-18 | 16.90 | $17.19 | 157807 |
| 2021-10-15 | 16.86 | $17.26 | 148940 |
| 2021-10-14 | 16.82 | $16.97 | 141235 |
| 2021-10-13 | 16.82 | $16.49 | 166985 |
| 2021-10-12 | 16.93 | $16.65 | 135196 |
| 2021-10-11 | 17.03 | $16.82 | 157020 |
| 2021-10-08 | 17.10 | $16.55 | 104872 |
| 2021-10-07 | 17.25 | $16.64 | 163052 |
| 2021-10-06 | 17.40 | $16.71 | 96767 |
| 2021-10-05 | 17.57 | $16.47 | 140444 |
| 2021-10-04 | 17.81 | $16.14 | 235112 |
| 2021-10-01 | 18.16 | $16.80 | 184367 |
| 2021-09-30 | 18.42 | $16.90 | 128449 |
| 2021-09-29 | 18.71 | $17.39 | 199252 |
| 2021-09-28 | 18.93 | $17.56 | 86965 |
| 2021-09-27 | 19.15 | $18.28 | 108207 |
| 2021-09-24 | 19.25 | $18.52 | 89964 |
| 2021-09-23 | 19.32 | $19.11 | 97711 |
| 2021-09-22 | 19.26 | $19.07 | 97961 |
| 2021-09-21 | 19.20 | $19.47 | 101210 |
| 2021-09-20 | 19.04 | $19.00 | 91214 |
| 2021-09-17 | 18.94 | $19.32 | 158187 |
| 2021-09-16 | 18.76 | $19.33 | 215164 |
| 2021-09-15 | 18.54 | $19.39 | 77219 |
| 2021-09-14 | 18.28 | $19.26 | 78469 |
| 2021-09-13 | 17.99 | $19.14 | 84216 |
| 2021-09-10 | 17.67 | $18.68 | 119202 |
| 2021-09-09 | 17.40 | $18.25 | 67223 |
| 2021-09-08 | 17.18 | $17.97 | 103709 |
| 2021-09-07 | 16.97 | $18.04 | 79218 |
| 2021-09-03 | 16.72 | $17.83 | 182427 |
| 2021-09-02 | 16.47 | $16.93 | 137695 |
| 2021-09-01 | 16.37 | $16.78 | 108457 |
| 2021-08-31 | 16.28 | $16.54 | 128699 |
| 2021-08-30 | 16.23 | $16.25 | 196921 |
| 2021-08-27 | 16.24 | $16.30 | 95212 |
| 2021-08-26 | 16.23 | $16.13 | 140194 |
| 2021-08-25 | 16.26 | $16.34 | 124700 |
| 2021-08-24 | 16.26 | $16.50 | 194672 |
| 2021-08-23 | 16.21 | $16.56 | 127949 |
| 2021-08-20 | 16.15 | $16.17 | 217663 |
| 2021-08-19 | 16.16 | $16.02 | 133447 |
| 2021-08-18 | 16.21 | $16.10 | 178679 |
| 2021-08-17 | 16.24 | $16.15 | 147691 |
| 2021-08-16 | 16.27 | $16.19 | 119702 |
| 2021-08-13 | 16.30 | $16.27 | 145942 |
| 2021-08-12 | 16.32 | $16.44 | 91214 |
| 2021-08-11 | 16.30 | $16.29 | 91214 |
| 2021-08-10 | 16.32 | $16.28 | 147191 |
| 2021-08-09 | 16.34 | $16.33 | 93213 |
| 2021-08-06 | 16.35 | $16.28 | 95462 |
| 2021-08-05 | 16.37 | $16.61 | 84966 |
| 2021-08-04 | 16.34 | $16.45 | 75220 |
| 2021-08-03 | 16.32 | $16.77 | 116204 |
| 2021-08-02 | 16.24 | $16.66 | 107207 |
| 2021-07-30 | 16.18 | $16.32 | 115704 |
| 2021-07-29 | 16.17 | $16.32 | 85466 |
| 2021-07-28 | 16.16 | $16.21 | 106707 |
| 2021-07-27 | 16.18 | $16.63 | 172181 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.99
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.90
Average
16.62
Maximum
24.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.99 | $18.49 | 2.5M |
| 2026-07-23 | 21.90 | $21.17 | 566402 |
| 2026-07-22 | 22.17 | $21.67 | 178900 |
| 2026-07-21 | 22.35 | $22.34 | 152134 |
| 2026-07-20 | 22.35 | $22.17 | 173509 |
| 2026-07-17 | 22.41 | $22.13 | 369900 |
| 2026-07-16 | 22.49 | $22.10 | 429612 |
| 2026-07-15 | 22.59 | $23.40 | 149800 |
| 2026-07-14 | 22.31 | $23.20 | 168149 |
| 2026-07-13 | 22.03 | $22.59 | 579400 |
| 2026-07-10 | 21.88 | $22.82 | 171842 |
| 2026-07-09 | 21.63 | $21.90 | 228300 |
| 2026-07-08 | 21.63 | $21.34 | 274400 |
| 2026-07-07 | 21.80 | $21.80 | 419000 |
| 2026-07-06 | 21.87 | $22.96 | 323646 |
| 2026-07-02 | 21.60 | $21.57 | 238345 |
| 2026-07-01 | 21.71 | $22.17 | 175236 |
| 2026-06-30 | 21.66 | $21.64 | 202700 |
| 2026-06-29 | 21.78 | $21.58 | 163600 |
| 2026-06-26 | 21.94 | $21.29 | 199800 |
| 2026-06-25 | 22.24 | $21.70 | 186500 |
| 2026-06-24 | 22.48 | $21.84 | 159000 |
| 2026-06-23 | 22.73 | $22.46 | 411000 |
| 2026-06-22 | 22.83 | $22.77 | 196026 |
| 2026-06-18 | 22.87 | $23.37 | 162200 |
| 2026-06-17 | 22.71 | $23.48 | 206500 |
| 2026-06-16 | 22.50 | $23.14 | 216200 |
| 2026-06-15 | 22.34 | $23.57 | 196100 |
| 2026-06-12 | 22.02 | $22.62 | 160742 |
| 2026-06-11 | 21.93 | $21.90 | 240413 |
| 2026-06-10 | 22.05 | $20.86 | 307100 |
| 2026-06-09 | 22.54 | $21.11 | 271700 |
| 2026-06-08 | 23.05 | $21.90 | 292841 |
| 2026-06-05 | 23.43 | $22.12 | 293300 |
| 2026-06-04 | 23.82 | $23.84 | 1.3M |
| 2026-06-03 | 23.74 | $24.20 | 608200 |
| 2026-06-02 | 23.52 | $23.47 | 1.5M |
| 2026-06-01 | 23.48 | $24.56 | 654300 |
| 2026-05-29 | 23.08 | $24.20 | 347537 |
| 2026-05-28 | 22.70 | $23.22 | 176000 |
| 2026-05-27 | 22.55 | $23.24 | 170227 |
| 2026-05-26 | 22.36 | $22.19 | 223800 |
| 2026-05-22 | 22.46 | $22.11 | 231800 |
| 2026-05-21 | 22.61 | $21.68 | 161431 |
| 2026-05-20 | 22.92 | $22.01 | 161600 |
| 2026-05-19 | 23.19 | $22.01 | 124500 |
| 2026-05-18 | 23.52 | $22.27 | 180000 |
| 2026-05-15 | 23.82 | $22.50 | 310540 |
| 2026-05-14 | 24.11 | $23.71 | 145039 |
| 2026-05-13 | 24.06 | $23.56 | 179335 |
| 2026-05-12 | 24.03 | $23.78 | 271727 |
| 2026-05-11 | 23.92 | $24.17 | 177023 |
| 2026-05-08 | 23.64 | $24.06 | 179500 |
| 2026-05-07 | 23.31 | $24.18 | 206500 |
| 2026-05-06 | 22.87 | $23.48 | 208320 |
| 2026-05-05 | 22.53 | $22.86 | 182700 |
| 2026-05-04 | 22.31 | $22.59 | 248900 |
| 2026-05-01 | 22.12 | $22.54 | 634300 |
| 2026-04-30 | 21.90 | $23.16 | 301300 |
| 2026-04-29 | 21.42 | $21.35 | 307000 |
| 2026-04-28 | 21.40 | $20.95 | 289800 |
| 2026-04-27 | 21.51 | $21.71 | 193630 |
| 2026-04-24 | 21.39 | $21.20 | 192821 |
| 2026-04-23 | 21.39 | $20.90 | 859217 |
| 2026-04-22 | 21.49 | $21.11 | 784900 |
| 2026-04-21 | 21.54 | $20.84 | 776804 |
| 2026-04-20 | 21.68 | $21.45 | 859400 |
| 2026-04-17 | 21.64 | $21.81 | 1.2M |
| 2026-04-16 | 21.47 | $21.90 | 1.2M |
| 2026-04-15 | 21.23 | $21.40 | 358411 |
| 2026-04-14 | 21.08 | $21.42 | 685300 |
| 2026-04-13 | 20.89 | $21.21 | 191900 |
| 2026-04-10 | 20.71 | $20.70 | 153726 |
| 2026-04-09 | 20.65 | $20.71 | 774823 |
| 2026-04-08 | 20.57 | $20.77 | 1.6M |
| 2026-04-07 | 20.45 | $20.73 | 597300 |
| 2026-04-06 | 20.30 | $20.69 | 721700 |
| 2026-04-02 | 20.13 | $20.40 | 819200 |
| 2026-04-01 | 20.02 | $20.80 | 986600 |
| 2026-03-31 | 19.74 | $20.35 | 281039 |
| 2026-03-30 | 19.55 | $19.47 | 273500 |
| 2026-03-27 | 19.59 | $18.76 | 728300 |
| 2026-03-26 | 19.87 | $19.62 | 1.0M |
| 2026-03-25 | 19.92 | $19.76 | 285000 |
| 2026-03-24 | 19.94 | $19.23 | 359300 |
| 2026-03-23 | 20.13 | $19.70 | 256100 |
| 2026-03-20 | 20.21 | $19.18 | 227700 |
| 2026-03-19 | 20.46 | $19.97 | 191200 |
| 2026-03-18 | 20.50 | $20.45 | 151200 |
| 2026-03-17 | 20.39 | $20.46 | 189000 |
| 2026-03-16 | 20.24 | $20.77 | 379700 |
| 2026-03-13 | 19.95 | $20.23 | 603000 |
| 2026-03-12 | 19.75 | $19.85 | 301000 |
| 2026-03-11 | 19.63 | $19.23 | 428321 |
| 2026-03-10 | 19.67 | $19.35 | 2.0M |
| 2026-03-09 | 19.66 | $19.31 | 866848 |
| 2026-03-06 | 19.66 | $19.11 | 517202 |
| 2026-03-05 | 19.71 | $19.41 | 292226 |
| 2026-03-04 | 19.67 | $19.50 | 417200 |
| 2026-03-03 | 19.58 | $18.93 | 245216 |
| 2026-03-02 | 19.63 | $19.98 | 369200 |
| 2026-02-27 | 19.36 | $19.64 | 297610 |
| 2026-02-26 | 19.11 | $19.11 | 799816 |
| 2026-02-25 | 18.97 | $19.29 | 1.2M |
| 2026-02-24 | 18.74 | $19.28 | 256113 |
| 2026-02-23 | 18.44 | $18.53 | 223406 |
| 2026-02-20 | 18.31 | $18.65 | 269500 |
| 2026-02-19 | 18.10 | $18.39 | 270833 |
| 2026-02-18 | 17.93 | $18.03 | 200500 |
| 2026-02-17 | 17.82 | $17.85 | 1.0M |
| 2026-02-13 | 17.74 | $18.16 | 248601 |
| 2026-02-12 | 17.54 | $18.47 | 564831 |
| 2026-02-11 | 17.19 | $17.80 | 710327 |
| 2026-02-10 | 16.98 | $17.53 | 712707 |
| 2026-02-09 | 16.80 | $17.13 | 401700 |
| 2026-02-06 | 16.72 | $16.82 | 842516 |
| 2026-02-05 | 16.71 | $16.44 | 1.8M |
| 2026-02-04 | 16.81 | $16.90 | 1.1M |
| 2026-02-03 | 16.80 | $16.34 | 331729 |
| 2026-02-02 | 16.96 | $16.75 | 288300 |
| 2026-01-30 | 17.02 | $16.45 | 1.2M |
| 2026-01-29 | 17.19 | $16.13 | 657900 |
| 2026-01-28 | 17.49 | $15.81 | 329247 |
| 2026-01-27 | 17.95 | $17.19 | 200600 |
| 2026-01-26 | 18.07 | $17.74 | 717200 |
| 2026-01-23 | 18.03 | $17.84 | 551526 |
| 2026-01-22 | 17.93 | $18.02 | 540107 |
| 2026-01-21 | 17.74 | $17.52 | 2.4M |
| 2026-01-20 | 17.66 | $17.35 | 1.2M |
| 2026-01-16 | 17.61 | $17.91 | 575138 |
| 2026-01-15 | 17.35 | $17.75 | 391215 |
| 2026-01-14 | 17.08 | $17.37 | 499643 |
| 2026-01-13 | 16.85 | $17.09 | 230939 |
| 2026-01-12 | 16.66 | $16.80 | 543609 |
| 2026-01-09 | 16.52 | $16.67 | 272437 |
| 2026-01-08 | 16.37 | $16.49 | 407449 |
| 2026-01-07 | 16.25 | $16.62 | 293828 |
| 2026-01-06 | 16.04 | $16.51 | 289844 |
| 2026-01-05 | 15.83 | $15.94 | 525000 |
| 2026-01-02 | 15.74 | $15.68 | 495700 |
| 2025-12-31 | 15.72 | $15.50 | 177104 |
| 2025-12-30 | 15.74 | $15.61 | 626400 |
| 2025-12-29 | 15.73 | $15.67 | 471929 |
| 2025-12-26 | 15.70 | $15.65 | 532300 |
| 2025-12-24 | 15.66 | $15.66 | 182624 |
| 2025-12-23 | 15.60 | $15.67 | 398500 |
| 2025-12-22 | 15.53 | $15.45 | 625808 |
| 2025-12-19 | 15.51 | $15.33 | 392440 |
| 2025-12-18 | 15.52 | $15.41 | 405040 |
| 2025-12-17 | 15.50 | $15.11 | 461300 |
| 2025-12-16 | 15.56 | $15.42 | 783749 |
| 2025-12-15 | 15.54 | $16.06 | 547300 |
| 2025-12-12 | 15.31 | $15.25 | 514500 |
| 2025-12-11 | 15.29 | $14.92 | 536700 |
| 2025-12-10 | 15.36 | $15.48 | 520311 |
| 2025-12-09 | 15.26 | $15.23 | 335100 |
| 2025-12-08 | 15.22 | $15.35 | 1.6M |
| 2025-12-05 | 15.13 | $15.56 | 608500 |
| 2025-12-04 | 14.96 | $15.60 | 2.1M |
| 2025-12-03 | 14.73 | $15.08 | 624504 |
| 2025-12-02 | 14.62 | $15.16 | 848746 |
| 2025-12-01 | 14.46 | $14.88 | 707518 |
| 2025-11-28 | 14.36 | $14.95 | 330700 |
| 2025-11-26 | 14.22 | $14.80 | 292600 |
| 2025-11-25 | 14.10 | $14.45 | 3.9M |
| 2025-11-24 | 14.07 | $14.47 | 801600 |
| 2025-11-21 | 14.04 | $14.32 | 562400 |
| 2025-11-20 | 14.06 | $13.64 | 608709 |
| 2025-11-19 | 14.30 | $14.22 | 356300 |
| 2025-11-18 | 14.42 | $14.33 | 606341 |
| 2025-11-17 | 14.54 | $14.68 | 655400 |
| 2025-11-14 | 14.58 | $14.99 | 797900 |
| 2025-11-13 | 14.54 | $14.80 | 1.3M |
| 2025-11-12 | 14.55 | $14.90 | 977418 |
| 2025-11-11 | 14.55 | $14.88 | 457731 |
| 2025-11-10 | 14.55 | $14.82 | 675537 |
| 2025-11-07 | 14.59 | $14.78 | 432600 |
| 2025-11-06 | 14.66 | $14.46 | 374726 |
| 2025-11-05 | 14.85 | $14.90 | 380700 |
| 2025-11-04 | 14.94 | $14.93 | 325519 |
| 2025-11-03 | 15.06 | $15.07 | 245042 |
| 2025-10-31 | 15.17 | $14.99 | 384000 |
| 2025-10-30 | 15.33 | $14.94 | 544045 |
| 2025-10-29 | 15.55 | $15.05 | 309348 |
| 2025-10-28 | 15.79 | $15.42 | 248442 |
| 2025-10-27 | 15.97 | $15.37 | 212516 |
| 2025-10-24 | 16.20 | $15.67 | 170519 |
| 2025-10-23 | 16.38 | $16.15 | 208400 |
| 2025-10-22 | 16.46 | $16.04 | 191900 |
| 2025-10-21 | 16.58 | $16.27 | 180700 |
| 2025-10-20 | 16.66 | $16.34 | 338312 |
| 2025-10-17 | 16.72 | $16.50 | 254500 |
| 2025-10-16 | 16.75 | $16.45 | 509600 |
| 2025-10-15 | 16.80 | $16.54 | 289110 |
| 2025-10-14 | 16.82 | $16.57 | 310500 |
| 2025-10-13 | 16.83 | $16.40 | 582400 |
| 2025-10-10 | 16.89 | $15.93 | 267145 |
| 2025-10-09 | 17.10 | $16.73 | 670900 |
| 2025-10-08 | 17.10 | $16.78 | 196731 |
| 2025-10-07 | 17.08 | $17.08 | 332000 |
| 2025-10-06 | 16.94 | $17.43 | 220420 |
| 2025-10-03 | 16.66 | $17.14 | 215100 |
| 2025-10-02 | 16.39 | $16.52 | 139700 |
| 2025-10-01 | 16.27 | $16.46 | 232147 |
| 2025-09-30 | 16.12 | $16.30 | 167507 |
| 2025-09-29 | 15.99 | $16.23 | 195600 |
| 2025-09-26 | 15.85 | $15.94 | 185437 |
| 2025-09-25 | 15.77 | $15.71 | 193510 |
| 2025-09-24 | 15.74 | $15.84 | 140800 |
| 2025-09-23 | 15.66 | $15.92 | 229422 |
| 2025-09-22 | 15.53 | $15.98 | 293948 |
| 2025-09-19 | 15.35 | $15.64 | 182513 |
| 2025-09-18 | 15.24 | $15.67 | 239635 |
| 2025-09-17 | 15.10 | $15.39 | 173902 |
| 2025-09-16 | 15.01 | $15.40 | 207541 |
| 2025-09-15 | 14.91 | $14.92 | 576615 |
| 2025-09-12 | 14.94 | $14.86 | 161717 |
| 2025-09-11 | 14.99 | $15.07 | 298200 |
| 2025-09-10 | 14.99 | $14.88 | 173600 |
| 2025-09-09 | 15.06 | $14.91 | 192834 |
| 2025-09-08 | 15.13 | $15.11 | 454500 |
| 2025-09-05 | 15.15 | $14.83 | 219219 |
| 2025-09-04 | 15.27 | $14.91 | 280831 |
| 2025-09-03 | 15.39 | $15.13 | 341604 |
| 2025-09-02 | 15.46 | $15.13 | 253300 |
| 2025-08-29 | 15.56 | $15.25 | 190100 |
| 2025-08-28 | 15.63 | $15.65 | 153609 |
| 2025-08-27 | 15.59 | $15.53 | 135900 |
| 2025-08-26 | 15.58 | $15.70 | 292445 |
| 2025-08-25 | 15.51 | $15.57 | 285600 |
| 2025-08-22 | 15.47 | $15.50 | 661500 |
| 2025-08-21 | 15.44 | $15.39 | 1.3M |
| 2025-08-20 | 15.43 | $15.62 | 182000 |
| 2025-08-19 | 15.35 | $15.61 | 864000 |
| 2025-08-18 | 15.26 | $15.64 | 268900 |
| 2025-08-15 | 15.14 | $15.68 | 202346 |
| 2025-08-14 | 14.97 | $15.42 | 262900 |
| 2025-08-13 | 14.86 | $15.26 | 250800 |
| 2025-08-12 | 14.78 | $15.20 | 512726 |
| 2025-08-11 | 14.70 | $15.10 | 352700 |
| 2025-08-08 | 14.65 | $15.15 | 511300 |
| 2025-08-07 | 14.57 | $14.98 | 675240 |
| 2025-08-06 | 14.53 | $14.83 | 165000 |
| 2025-08-05 | 14.55 | $14.65 | 313243 |
| 2025-08-04 | 14.62 | $14.79 | 434016 |
| 2025-08-01 | 14.68 | $14.40 | 392340 |
| 2025-07-31 | 14.89 | $14.41 | 482500 |
| 2025-07-30 | 15.14 | $14.62 | 537300 |
| 2025-07-29 | 15.38 | $14.77 | 441940 |
| 2025-07-28 | 15.63 | $14.94 | 264900 |
| 2025-07-25 | 15.89 | $15.36 | 191446 |
| 2025-07-24 | 16.07 | $15.98 | 289000 |
| 2025-07-23 | 16.10 | $16.89 | 339248 |
| 2025-07-22 | 15.84 | $16.14 | 2.5M |
| 2025-07-21 | 15.76 | $15.87 | 170000 |
| 2025-07-18 | 15.75 | $15.64 | 231700 |
| 2025-07-17 | 15.81 | $15.73 | 281000 |
| 2025-07-16 | 15.86 | $15.53 | 170843 |
| 2025-07-15 | 15.98 | $15.48 | 365200 |
| 2025-07-14 | 16.15 | $15.79 | 144500 |
| 2025-07-11 | 16.25 | $15.84 | 185049 |
| 2025-07-10 | 16.36 | $15.91 | 325200 |
| 2025-07-09 | 16.46 | $16.20 | 309517 |
| 2025-07-08 | 16.49 | $16.58 | 1.3M |
| 2025-07-07 | 16.41 | $16.37 | 184045 |
| 2025-07-03 | 16.36 | $16.78 | 462735 |
| 2025-07-02 | 16.17 | $16.63 | 201715 |
| 2025-07-01 | 15.99 | $16.27 | 143500 |
| 2025-06-30 | 15.88 | $16.49 | 147646 |
| 2025-06-27 | 15.67 | $16.48 | 187734 |
| 2025-06-26 | 15.42 | $15.95 | 146635 |
| 2025-06-25 | 15.29 | $15.46 | 245900 |
| 2025-06-24 | 15.28 | $15.62 | 328200 |
| 2025-06-23 | 15.23 | $15.03 | 354915 |
| 2025-06-20 | 15.35 | $14.94 | 220200 |
| 2025-06-18 | 15.53 | $15.48 | 237313 |
| 2025-06-17 | 15.58 | $15.21 | 207800 |
| 2025-06-16 | 15.73 | $15.46 | 386000 |
| 2025-06-13 | 15.83 | $15.42 | 200800 |
| 2025-06-12 | 15.97 | $15.80 | 193107 |
| 2025-06-11 | 16.01 | $16.11 | 142500 |
| 2025-06-10 | 15.96 | $15.91 | 223300 |
| 2025-06-09 | 15.96 | $15.75 | 289300 |
| 2025-06-06 | 16.01 | $15.71 | 119407 |
| 2025-06-05 | 16.08 | $15.65 | 308100 |
| 2025-06-04 | 16.18 | $15.94 | 197100 |
| 2025-06-03 | 16.20 | $16.07 | 162221 |
| 2025-06-02 | 16.19 | $16.22 | 1.0M |
| 2025-05-30 | 16.12 | $15.96 | 820841 |
| 2025-05-29 | 16.11 | $15.83 | 983633 |
| 2025-05-28 | 16.13 | $15.73 | 247000 |
| 2025-05-27 | 16.18 | $16.18 | 851203 |
| 2025-05-23 | 16.10 | $15.70 | 271700 |
| 2025-05-22 | 16.14 | $15.78 | 270500 |
| 2025-05-21 | 16.16 | $15.66 | 170003 |
| 2025-05-20 | 16.22 | $15.90 | 250600 |
| 2025-05-19 | 16.20 | $15.87 | 600900 |
| 2025-05-16 | 16.18 | $16.13 | 335800 |
| 2025-05-15 | 16.06 | $15.90 | 446500 |
| 2025-05-14 | 15.98 | $15.57 | 232800 |
| 2025-05-13 | 15.98 | $16.09 | 493352 |
| 2025-05-12 | 15.80 | $15.60 | 641570 |
| 2025-05-09 | 15.73 | $15.17 | 325361 |
| 2025-05-08 | 15.77 | $15.19 | 540345 |
| 2025-05-07 | 15.80 | $15.26 | 220613 |
| 2025-05-06 | 15.80 | $15.94 | 227230 |
| 2025-05-05 | 15.59 | $15.97 | 464912 |
| 2025-05-02 | 15.30 | $15.85 | 314847 |
| 2025-05-01 | 14.98 | $15.37 | 447900 |
| 2025-04-30 | 14.74 | $15.22 | 400800 |
| 2025-04-29 | 14.48 | $15.40 | 207625 |
| 2025-04-28 | 14.11 | $15.34 | 1.4M |
| 2025-04-25 | 13.68 | $14.84 | 283206 |
| 2025-04-24 | 13.31 | $13.91 | 722733 |
| 2025-04-23 | 13.15 | $13.24 | 350105 |
| 2025-04-22 | 13.19 | $13.33 | 927611 |
| 2025-04-21 | 13.20 | $13.26 | 674827 |
| 2025-04-17 | 13.25 | $13.43 | 575200 |
| 2025-04-16 | 13.26 | $13.48 | 565902 |
| 2025-04-15 | 13.26 | $13.73 | 707026 |
| 2025-04-14 | 13.19 | $13.80 | 951404 |
| 2025-04-11 | 13.10 | $13.48 | 877300 |
| 2025-04-10 | 13.09 | $13.32 | 914302 |
| 2025-04-09 | 13.14 | $13.92 | 1.2M |
| 2025-04-08 | 13.02 | $12.71 | 1.1M |
| 2025-04-07 | 13.27 | $12.49 | 1.7M |
| 2025-04-04 | 13.65 | $12.46 | 1.1M |
| 2025-04-03 | 14.14 | $13.64 | 807016 |
| 2025-04-02 | 14.36 | $14.15 | 283406 |
| 2025-04-01 | 14.47 | $14.20 | 700800 |
| 2025-03-31 | 14.60 | $14.26 | 892932 |
| 2025-03-28 | 14.74 | $14.43 | 427417 |
| 2025-03-27 | 14.85 | $14.82 | 448700 |
| 2025-03-26 | 14.87 | $14.63 | 281802 |
| 2025-03-25 | 14.96 | $14.98 | 388915 |
| 2025-03-24 | 14.96 | $14.82 | 535232 |
| 2025-03-21 | 15.00 | $14.90 | 567300 |
| 2025-03-20 | 15.04 | $15.10 | 156502 |
| 2025-03-19 | 15.01 | $15.17 | 699335 |
| 2025-03-18 | 14.96 | $14.93 | 401911 |
| 2025-03-17 | 14.98 | $15.08 | 751033 |
| 2025-03-14 | 14.96 | $15.06 | 492122 |
| 2025-03-13 | 14.94 | $14.95 | 472335 |
| 2025-03-12 | 14.95 | $15.05 | 415800 |
| 2025-03-11 | 14.94 | $14.84 | 438400 |
| 2025-03-10 | 14.99 | $14.97 | 463348 |
| 2025-03-07 | 15.02 | $15.15 | 277914 |
| 2025-03-06 | 15.00 | $15.13 | 516122 |
| 2025-03-05 | 14.98 | $15.12 | 361231 |
| 2025-03-04 | 14.96 | $14.81 | 346000 |
| 2025-03-03 | 15.04 | $14.87 | 790337 |
| 2025-02-28 | 15.13 | $15.07 | 514400 |
| 2025-02-27 | 15.17 | $15.07 | 537239 |
| 2025-02-26 | 15.23 | $15.44 | 480746 |
| 2025-02-25 | 15.18 | $15.45 | 664100 |
| 2025-02-24 | 15.13 | $15.04 | 910800 |
| 2025-02-21 | 15.19 | $15.27 | 450600 |
| 2025-02-20 | 15.21 | $15.37 | 228428 |
| 2025-02-19 | 15.19 | $15.23 | 471448 |
| 2025-02-18 | 15.23 | $15.08 | 609800 |
| 2025-02-14 | 15.32 | $15.47 | 566600 |
| 2025-02-13 | 15.32 | $15.64 | 797300 |
| 2025-02-12 | 15.26 | $15.18 | 278000 |
| 2025-02-11 | 15.34 | $15.78 | 294714 |
| 2025-02-10 | 15.26 | $15.75 | 510900 |
| 2025-02-07 | 15.18 | $15.24 | 628628 |
| 2025-02-06 | 15.24 | $15.21 | 744400 |
| 2025-02-05 | 15.34 | $15.12 | 426335 |
| 2025-02-04 | 15.50 | $15.07 | 4.0M |
| 2025-02-03 | 15.71 | $14.95 | 645838 |
| 2025-01-31 | 16.00 | $15.50 | 394941 |
| 2025-01-30 | 16.20 | $15.93 | 531300 |
| 2025-01-29 | 16.30 | $15.66 | 348332 |
| 2025-01-28 | 16.51 | $16.59 | 392400 |
| 2025-01-27 | 16.48 | $16.38 | 767407 |
| 2025-01-24 | 16.51 | $16.65 | 418800 |
| 2025-01-23 | 16.46 | $16.45 | 368561 |
| 2025-01-22 | 16.46 | $16.65 | 741849 |
| 2025-01-21 | 16.40 | $16.71 | 1.0M |
| 2025-01-17 | 16.31 | $16.70 | 2.7M |
| 2025-01-16 | 16.21 | $16.55 | 2.1M |
| 2025-01-15 | 16.14 | $16.47 | 541911 |
| 2025-01-14 | 16.09 | $16.07 | 657824 |
| 2025-01-13 | 16.16 | $16.22 | 592222 |
| 2025-01-10 | 16.20 | $16.22 | 387400 |
| 2025-01-08 | 16.25 | $16.36 | 212448 |
| 2025-01-07 | 16.28 | $16.37 | 688243 |
| 2025-01-06 | 16.32 | $16.59 | 665931 |
| 2025-01-03 | 16.30 | $16.68 | 418432 |
| 2025-01-02 | 16.26 | $16.52 | 459900 |
| 2024-12-31 | 16.27 | $16.52 | 184300 |
| 2024-12-30 | 16.29 | $16.62 | 391500 |
| 2024-12-27 | 16.29 | $16.79 | 401800 |
| 2024-12-26 | 16.25 | $16.55 | 534444 |
| 2024-12-24 | 16.28 | $16.48 | 242428 |
| 2024-12-23 | 16.36 | $16.32 | 718341 |
| 2024-12-20 | 16.51 | $16.21 | 480800 |
| 2024-12-19 | 16.74 | $16.28 | 721200 |
| 2024-12-18 | 17.01 | $16.49 | 291200 |
| 2024-12-17 | 17.28 | $16.74 | 590810 |
| 2024-12-16 | 17.54 | $16.89 | 1.2M |
| 2024-12-13 | 17.81 | $17.15 | 369900 |
| 2024-12-12 | 18.07 | $17.64 | 346832 |
| 2024-12-11 | 18.23 | $18.08 | 374841 |
| 2024-12-10 | 18.28 | $17.99 | 209100 |
| 2024-12-09 | 18.37 | $18.25 | 387010 |
| 2024-12-06 | 18.41 | $18.38 | 189230 |
| 2024-12-05 | 18.41 | $18.26 | 266100 |
| 2024-12-04 | 18.45 | $18.61 | 179620 |
| 2024-12-03 | 18.40 | $18.77 | 200600 |
| 2024-12-02 | 18.28 | $18.55 | 282000 |
| 2024-11-29 | 18.20 | $18.54 | 174238 |
| 2024-11-27 | 18.12 | $18.14 | 230200 |
| 2024-11-26 | 18.15 | $18.32 | 291600 |
| 2024-11-25 | 18.13 | $18.62 | 314000 |
| 2024-11-22 | 18.02 | $18.31 | 215535 |
| 2024-11-21 | 17.98 | $18.13 | 265500 |
| 2024-11-20 | 18.01 | $17.99 | 219511 |
| 2024-11-19 | 18.09 | $18.22 | 273500 |
| 2024-11-18 | 18.11 | $18.21 | 423200 |
| 2024-11-15 | 18.16 | $18.02 | 488300 |
| 2024-11-14 | 18.28 | $18.11 | 281920 |
| 2024-11-13 | 18.41 | $18.18 | 274830 |
| 2024-11-12 | 18.55 | $18.50 | 222717 |
| 2024-11-11 | 18.63 | $18.79 | 254200 |
| 2024-11-08 | 18.63 | $19.08 | 170800 |
| 2024-11-07 | 18.55 | $19.36 | 195900 |
| 2024-11-06 | 18.37 | $19.22 | 122400 |
| 2024-11-05 | 18.21 | $18.99 | 303600 |
| 2024-11-04 | 18.09 | $18.32 | 259600 |
| 2024-11-01 | 18.17 | $18.33 | 596500 |
| 2024-10-31 | 18.27 | $18.42 | 417602 |
| 2024-10-30 | 18.38 | $18.40 | 152900 |
| 2024-10-29 | 18.53 | $18.36 | 211100 |
| 2024-10-28 | 18.74 | $18.21 | 334500 |
| 2024-10-25 | 19.05 | $18.70 | 238114 |
| 2024-10-24 | 19.28 | $18.99 | 252800 |
| 2024-10-23 | 19.48 | $18.82 | 124200 |
| 2024-10-22 | 19.78 | $19.31 | 137209 |
| 2024-10-21 | 19.99 | $19.60 | 207301 |
| 2024-10-18 | 20.17 | $20.01 | 177000 |
| 2024-10-17 | 20.26 | $19.89 | 265912 |
| 2024-10-16 | 20.41 | $20.19 | 272100 |
| 2024-10-15 | 20.49 | $19.83 | 196731 |
| 2024-10-14 | 20.71 | $20.76 | 220247 |
| 2024-10-11 | 20.68 | $20.59 | 149100 |
| 2024-10-10 | 20.70 | $20.73 | 153030 |
| 2024-10-09 | 20.68 | $20.71 | 138000 |
| 2024-10-08 | 20.66 | $20.57 | 122202 |
| 2024-10-07 | 20.68 | $20.52 | 148000 |
| 2024-10-04 | 20.72 | $20.74 | 102332 |
| 2024-10-03 | 20.70 | $20.59 | 175300 |
| 2024-10-02 | 20.71 | $20.74 | 130641 |
| 2024-10-01 | 20.69 | $20.96 | 104420 |
| 2024-09-30 | 20.59 | $20.82 | 100945 |
| 2024-09-27 | 20.51 | $20.80 | 107800 |
| 2024-09-26 | 20.42 | $21.20 | 168700 |
| 2024-09-25 | 20.18 | $20.50 | 65700 |
| 2024-09-24 | 20.12 | $20.43 | 85100 |
| 2024-09-23 | 20.07 | $20.60 | 87200 |
| 2024-09-20 | 19.96 | $20.49 | 102900 |
| 2024-09-19 | 19.86 | $20.50 | 110200 |
| 2024-09-18 | 19.75 | $19.76 | 172601 |
| 2024-09-17 | 19.85 | $19.98 | 132734 |
| 2024-09-16 | 19.91 | $20.24 | 137027 |
| 2024-09-13 | 19.91 | $20.08 | 147333 |
| 2024-09-12 | 19.97 | $20.33 | 139838 |
| 2024-09-11 | 19.97 | $19.87 | 155700 |
| 2024-09-10 | 20.12 | $19.57 | 346500 |
| 2024-09-09 | 20.41 | $19.58 | 251600 |
| 2024-09-06 | 20.76 | $19.50 | 204000 |
| 2024-09-05 | 21.21 | $20.36 | 141400 |
| 2024-09-04 | 21.49 | $20.17 | 1.1M |
| 2024-09-03 | 21.89 | $21.02 | 389245 |
| 2024-08-30 | 22.10 | $22.00 | 84842 |
| 2024-08-29 | 22.05 | $22.17 | 82400 |
| 2024-08-28 | 21.91 | $22.02 | 154300 |
| 2024-08-27 | 21.79 | $21.99 | 558800 |
| 2024-08-26 | 21.65 | $22.21 | 71306 |
| 2024-08-23 | 21.40 | $22.19 | 101526 |
| 2024-08-22 | 21.10 | $21.19 | 116320 |
| 2024-08-21 | 21.04 | $21.03 | 952532 |
| 2024-08-20 | 21.02 | $21.15 | 135800 |
| 2024-08-19 | 20.96 | $21.31 | 147400 |
| 2024-08-16 | 20.83 | $21.36 | 97000 |
| 2024-08-15 | 20.66 | $20.91 | 101731 |
| 2024-08-14 | 20.59 | $20.83 | 90345 |
| 2024-08-13 | 20.52 | $21.17 | 338800 |
| 2024-08-12 | 20.34 | $20.59 | 153000 |
| 2024-08-09 | 20.31 | $20.46 | 194527 |
| 2024-08-08 | 20.31 | $20.56 | 228243 |
| 2024-08-07 | 20.28 | $19.86 | 415300 |
| 2024-08-06 | 20.47 | $19.94 | 305600 |
| 2024-08-05 | 20.67 | $19.18 | 282200 |
| 2024-08-02 | 21.16 | $19.48 | 233727 |
| 2024-08-01 | 21.66 | $20.78 | 181900 |
| 2024-07-31 | 21.84 | $22.24 | 128400 |
| 2024-07-30 | 21.60 | $21.72 | 103700 |
| 2024-07-29 | 21.46 | $22.05 | 168800 |
| 2024-07-26 | 21.17 | $21.37 | 169400 |
| 2024-07-25 | 21.03 | $20.06 | 189400 |
| 2024-07-24 | 21.27 | $20.34 | 584800 |
| 2024-07-23 | 21.47 | $21.14 | 117500 |
| 2024-07-22 | 21.45 | $21.20 | 306038 |
| 2024-07-19 | 21.39 | $21.08 | 267100 |
| 2024-07-18 | 21.35 | $21.11 | 127900 |
| 2024-07-17 | 21.27 | $21.36 | 249603 |
| 2024-07-16 | 21.10 | $21.30 | 194600 |
| 2024-07-15 | 20.89 | $20.85 | 212500 |
| 2024-07-12 | 20.77 | $20.89 | 232103 |
| 2024-07-11 | 20.60 | $20.85 | 165011 |
| 2024-07-10 | 20.40 | $21.04 | 150427 |
| 2024-07-09 | 20.09 | $20.47 | 104900 |
| 2024-07-08 | 19.89 | $20.09 | 104100 |
| 2024-07-05 | 19.76 | $20.08 | 146100 |
| 2024-07-03 | 19.60 | $19.99 | 491221 |
| 2024-07-02 | 19.43 | $19.61 | 821300 |
| 2024-07-01 | 19.34 | $19.22 | 237800 |
| 2024-06-28 | 19.36 | $19.43 | 154300 |
| 2024-06-27 | 19.31 | $19.41 | 106173 |
| 2024-06-26 | 19.25 | $19.12 | 134339 |
| 2024-06-25 | 19.27 | $19.24 | 188400 |
| 2024-06-24 | 19.26 | $18.80 | 370300 |
| 2024-06-21 | 19.38 | $18.98 | 217847 |
| 2024-06-20 | 19.48 | $19.28 | 256500 |
| 2024-06-18 | 19.49 | $19.35 | 398941 |
| 2024-06-17 | 19.49 | $18.99 | 321900 |
| 2024-06-14 | 19.59 | $19.24 | 284400 |
| 2024-06-13 | 19.64 | $19.67 | 239948 |
| 2024-06-12 | 19.55 | $19.81 | 358200 |
| 2024-06-11 | 19.40 | $19.51 | 175801 |
| 2024-06-10 | 19.31 | $19.82 | 196604 |
| 2024-06-07 | 19.10 | $19.44 | 145800 |
| 2024-06-06 | 18.96 | $19.34 | 334039 |
| 2024-06-05 | 18.82 | $19.23 | 322700 |
| 2024-06-04 | 18.69 | $19.03 | 221846 |
| 2024-06-03 | 18.59 | $18.87 | 482100 |
| 2024-05-31 | 18.54 | $18.63 | 296049 |
| 2024-05-30 | 18.54 | $18.34 | 349800 |
| 2024-05-29 | 18.65 | $18.45 | 302300 |
| 2024-05-28 | 18.75 | $19.08 | 804631 |
| 2024-05-24 | 18.67 | $18.93 | 516900 |
| 2024-05-23 | 18.63 | $18.64 | 1.5M |
| 2024-05-22 | 18.68 | $18.54 | 142300 |
| 2024-05-21 | 18.77 | $18.98 | 111700 |
| 2024-05-20 | 18.75 | $19.52 | 157500 |
| 2024-05-17 | 18.56 | $19.11 | 384337 |
| 2024-05-16 | 18.47 | $18.79 | 149141 |
| 2024-05-15 | 18.47 | $19.09 | 285000 |
| 2024-05-14 | 18.38 | $18.57 | 209613 |
| 2024-05-13 | 18.44 | $18.52 | 212800 |
| 2024-05-10 | 18.55 | $18.52 | 132000 |
| 2024-05-09 | 18.69 | $18.75 | 148700 |
| 2024-05-08 | 18.79 | $18.50 | 127000 |
| 2024-05-07 | 19.01 | $19.03 | 276700 |
| 2024-05-06 | 19.12 | $19.84 | 253400 |
| 2024-05-03 | 19.01 | $19.74 | 360322 |
| 2024-05-02 | 18.91 | $19.36 | 107236 |
| 2024-05-01 | 18.92 | $19.07 | 125628 |
| 2024-04-30 | 19.04 | $19.40 | 387300 |
| 2024-04-29 | 19.10 | $18.93 | 736500 |
| 2024-04-26 | 19.32 | $18.72 | 1.8M |
| 2024-04-25 | 19.67 | $19.11 | 122146 |
| 2024-04-24 | 19.99 | $20.60 | 121143 |
| 2024-04-23 | 19.90 | $20.17 | 195100 |
| 2024-04-22 | 19.95 | $19.81 | 264400 |
| 2024-04-19 | 20.13 | $19.72 | 875245 |
| 2024-04-18 | 20.39 | $20.43 | 203237 |
| 2024-04-17 | 20.48 | $20.46 | 127100 |
| 2024-04-16 | 20.59 | $20.40 | 176240 |
| 2024-04-15 | 20.75 | $20.87 | 191900 |
| 2024-04-12 | 20.80 | $20.87 | 424828 |
| 2024-04-11 | 20.87 | $21.43 | 447100 |
| 2024-04-10 | 20.78 | $20.95 | 203217 |
| 2024-04-09 | 20.83 | $21.17 | 159800 |
| 2024-04-08 | 20.83 | $20.57 | 194909 |
| 2024-04-05 | 21.02 | $20.52 | 172600 |
| 2024-04-04 | 21.27 | $20.63 | 97600 |
| 2024-04-03 | 21.54 | $20.97 | 343626 |
| 2024-04-02 | 21.77 | $20.77 | 121407 |
| 2024-04-01 | 22.12 | $21.04 | 112113 |
| 2024-03-28 | 22.45 | $21.87 | 115645 |
| 2024-03-27 | 22.58 | $22.32 | 94800 |
| 2024-03-26 | 22.59 | $22.64 | 87021 |
| 2024-03-25 | 22.50 | $22.25 | 139037 |
| 2024-03-22 | 22.51 | $22.56 | 210524 |
| 2024-03-21 | 22.41 | $22.73 | 104400 |
| 2024-03-20 | 22.22 | $22.35 | 147812 |
| 2024-03-19 | 22.11 | $22.03 | 197121 |
| 2024-03-18 | 22.08 | $22.09 | 88931 |
| 2024-03-15 | 22.00 | $21.68 | 171900 |
| 2024-03-14 | 22.04 | $21.47 | 116600 |
| 2024-03-13 | 22.14 | $21.93 | 131822 |
| 2024-03-12 | 22.11 | $21.93 | 127448 |
| 2024-03-11 | 22.07 | $21.39 | 156105 |
| 2024-03-08 | 22.17 | $21.87 | 115938 |
| 2024-03-07 | 22.14 | $22.01 | 422800 |
| 2024-03-06 | 22.05 | $22.14 | 141710 |
| 2024-03-05 | 21.89 | $21.76 | 110500 |
| 2024-03-04 | 21.79 | $22.26 | 192300 |
| 2024-03-01 | 21.51 | $22.03 | 178611 |
| 2024-02-29 | 21.24 | $21.25 | 123820 |
| 2024-02-28 | 21.14 | $21.03 | 229900 |
| 2024-02-27 | 21.08 | $21.35 | 251400 |
| 2024-02-26 | 20.90 | $21.29 | 80200 |
| 2024-02-23 | 20.69 | $21.14 | 126408 |
| 2024-02-22 | 20.48 | $21.10 | 82314 |
| 2024-02-21 | 20.24 | $20.30 | 111545 |
| 2024-02-20 | 20.18 | $20.36 | 103904 |
| 2024-02-16 | 20.10 | $20.49 | 72000 |
| 2024-02-15 | 19.95 | $20.66 | 195100 |
| 2024-02-14 | 19.72 | $19.90 | 149320 |
| 2024-02-13 | 19.67 | $19.65 | 159900 |
| 2024-02-12 | 19.69 | $19.83 | 123946 |
| 2024-02-09 | 19.66 | $19.79 | 257014 |
| 2024-02-08 | 19.64 | $19.84 | 140435 |
| 2024-02-07 | 19.59 | $19.71 | 304425 |
| 2024-02-06 | 19.57 | $19.46 | 179600 |
| 2024-02-05 | 19.64 | $19.72 | 159600 |
| 2024-02-02 | 19.63 | $20.10 | 130534 |
| 2024-02-01 | 19.49 | $19.87 | 111700 |
| 2024-01-31 | 19.41 | $19.55 | 334841 |
| 2024-01-30 | 19.40 | $19.57 | 1.1M |
| 2024-01-29 | 19.39 | $19.21 | 150500 |
| 2024-01-26 | 19.50 | $19.00 | 178800 |
| 2024-01-25 | 19.69 | $19.69 | 185509 |
| 2024-01-24 | 19.70 | $19.86 | 129916 |
| 2024-01-23 | 19.66 | $19.60 | 165600 |
| 2024-01-22 | 19.69 | $19.82 | 119800 |
| 2024-01-19 | 19.65 | $19.61 | 223200 |
| 2024-01-18 | 19.68 | $19.48 | 335719 |
| 2024-01-17 | 19.74 | $19.21 | 371300 |
| 2024-01-16 | 19.91 | $20.01 | 316800 |
| 2024-01-12 | 19.85 | $19.70 | 172803 |
| 2024-01-11 | 19.87 | $19.23 | 248200 |
| 2024-01-10 | 20.04 | $19.25 | 166713 |
| 2024-01-09 | 20.23 | $19.20 | 1.2M |
| 2024-01-08 | 20.47 | $19.74 | 1.6M |
| 2024-01-05 | 20.58 | $19.50 | 112118 |
| 2024-01-04 | 20.78 | $19.78 | 266824 |
| 2024-01-03 | 20.92 | $20.36 | 178100 |
| 2024-01-02 | 20.89 | $20.48 | 211000 |
| 2023-12-29 | 20.79 | $20.90 | 325819 |
| 2023-12-28 | 20.53 | $20.79 | 103500 |
| 2023-12-27 | 20.22 | $20.35 | 103532 |
| 2023-12-26 | 19.96 | $20.32 | 298035 |
| 2023-12-22 | 19.65 | $20.32 | 2.9M |
| 2023-12-21 | 19.25 | $19.94 | 2.0M |
| 2023-12-20 | 18.87 | $19.26 | 516000 |
| 2023-12-19 | 18.62 | $18.94 | 467600 |
| 2023-12-18 | 18.40 | $19.12 | 543026 |
| 2023-12-15 | 18.06 | $19.06 | 933200 |
| 2023-12-14 | 17.67 | $18.20 | 96527 |
| 2023-12-13 | 17.45 | $17.41 | 255910 |
| 2023-12-12 | 17.44 | $17.07 | 146900 |
| 2023-12-11 | 17.52 | $16.99 | 146006 |
| 2023-12-08 | 17.64 | $17.04 | 79140 |
| 2023-12-07 | 17.76 | $17.23 | 123500 |
| 2023-12-06 | 17.85 | $17.49 | 183500 |
| 2023-12-05 | 17.86 | $17.16 | 152618 |
| 2023-12-04 | 17.97 | $17.44 | 138500 |
| 2023-12-01 | 18.00 | $17.70 | 221400 |
| 2023-11-30 | 17.95 | $17.60 | 182800 |
| 2023-11-29 | 17.90 | $17.53 | 98000 |
| 2023-11-28 | 17.85 | $17.54 | 130800 |
| 2023-11-27 | 17.78 | $17.57 | 131100 |
| 2023-11-24 | 17.67 | $17.51 | 108220 |
| 2023-11-22 | 17.54 | $17.51 | 153115 |
| 2023-11-21 | 17.37 | $17.33 | 257600 |
| 2023-11-20 | 17.20 | $17.35 | 156000 |
| 2023-11-17 | 16.98 | $17.43 | 166300 |
| 2023-11-16 | 16.68 | $17.00 | 156621 |
| 2023-11-15 | 16.43 | $16.38 | 266700 |
| 2023-11-14 | 16.32 | $16.28 | 156904 |
| 2023-11-13 | 16.21 | $15.95 | 160427 |
| 2023-11-10 | 16.16 | $16.12 | 106100 |
| 2023-11-09 | 16.05 | $15.81 | 131221 |
| 2023-11-08 | 16.00 | $15.90 | 224400 |
| 2023-11-07 | 15.91 | $16.18 | 124410 |
| 2023-11-06 | 15.70 | $16.04 | 224611 |
| 2023-11-03 | 15.47 | $16.42 | 135400 |
| 2023-11-02 | 15.08 | $16.11 | 133500 |
| 2023-11-01 | 14.69 | $15.42 | 120100 |
| 2023-10-31 | 14.44 | $14.91 | 253300 |
| 2023-10-30 | 14.30 | $15.00 | 166300 |
| 2023-10-27 | 14.09 | $14.13 | 178719 |
| 2023-10-26 | 14.13 | $13.93 | 176610 |
| 2023-10-25 | 14.23 | $14.18 | 218100 |
| 2023-10-24 | 14.29 | $14.27 | 229919 |
| 2023-10-23 | 14.33 | $14.17 | 183600 |
| 2023-10-20 | 14.41 | $14.22 | 129300 |
| 2023-10-19 | 14.50 | $14.51 | 223506 |
| 2023-10-18 | 14.52 | $14.51 | 252401 |
| 2023-10-17 | 14.55 | $14.78 | 238036 |
| 2023-10-16 | 14.50 | $14.78 | 622900 |
| 2023-10-13 | 14.44 | $14.74 | 198404 |
| 2023-10-12 | 14.39 | $14.82 | 302300 |
| 2023-10-11 | 14.31 | $14.62 | 235038 |
| 2023-10-10 | 14.28 | $14.70 | 229300 |
| 2023-10-09 | 14.22 | $14.45 | 181300 |
| 2023-10-06 | 14.23 | $14.47 | 302500 |
| 2023-10-05 | 14.25 | $14.37 | 161600 |
| 2023-10-04 | 14.31 | $14.22 | 250100 |
| 2023-10-03 | 14.44 | $14.21 | 193300 |
| 2023-10-02 | 14.61 | $14.42 | 135713 |
| 2023-09-29 | 14.75 | $14.52 | 133600 |
| 2023-09-28 | 14.90 | $14.46 | 199115 |
| 2023-09-27 | 15.10 | $14.85 | 204541 |
| 2023-09-26 | 15.23 | $14.95 | 121933 |
| 2023-09-25 | 15.36 | $15.09 | 158842 |
| 2023-09-22 | 15.48 | $15.28 | 141701 |
| 2023-09-21 | 15.56 | $15.25 | 104607 |
| 2023-09-20 | 15.67 | $15.48 | 169145 |
| 2023-09-19 | 15.73 | $15.71 | 106631 |
| 2023-09-18 | 15.74 | $15.70 | 131529 |
| 2023-09-15 | 15.75 | $15.69 | 140226 |
| 2023-09-14 | 15.76 | $15.81 | 128143 |
| 2023-09-13 | 15.74 | $15.57 | 126611 |
| 2023-09-12 | 15.79 | $15.82 | 141200 |
| 2023-09-11 | 15.77 | $15.71 | 165308 |
| 2023-09-08 | 15.79 | $15.62 | 102600 |
| 2023-09-07 | 15.83 | $15.87 | 87300 |
| 2023-09-06 | 15.81 | $16.00 | 86939 |
| 2023-09-05 | 15.74 | $16.16 | 124914 |
| 2023-09-01 | 15.61 | $15.86 | 90435 |
| 2023-08-31 | 15.54 | $15.91 | 77318 |
| 2023-08-30 | 15.44 | $15.65 | 101347 |
| 2023-08-29 | 15.41 | $15.67 | 135828 |
| 2023-08-28 | 15.36 | $15.53 | 100649 |
| 2023-08-25 | 15.36 | $15.46 | 75322 |
| 2023-08-24 | 15.38 | $15.33 | 121700 |
| 2023-08-23 | 15.45 | $15.68 | 107347 |
| 2023-08-22 | 15.42 | $15.56 | 148315 |
| 2023-08-21 | 15.44 | $15.59 | 434928 |
| 2023-08-18 | 15.45 | $15.60 | 118628 |
| 2023-08-17 | 15.47 | $15.60 | 177600 |
| 2023-08-16 | 15.49 | $15.37 | 122821 |
| 2023-08-15 | 15.60 | $15.49 | 245632 |
| 2023-08-14 | 15.70 | $15.71 | 146000 |
| 2023-08-11 | 15.76 | $15.83 | 77900 |
| 2023-08-10 | 15.79 | $15.89 | 86509 |
| 2023-08-09 | 15.81 | $15.79 | 114930 |
| 2023-08-08 | 15.88 | $15.66 | 164200 |
| 2023-08-07 | 16.00 | $16.19 | 61400 |
| 2023-08-04 | 15.99 | $16.02 | 141800 |
| 2023-08-03 | 16.03 | $15.98 | 150900 |
| 2023-08-02 | 16.09 | $15.71 | 168436 |
| 2023-08-01 | 16.26 | $16.14 | 86925 |
| 2023-07-31 | 16.32 | $16.48 | 97321 |
| 2023-07-28 | 16.30 | $16.35 | 101300 |
| 2023-07-27 | 16.31 | $16.33 | 160019 |
| 2023-07-26 | 16.33 | $16.35 | 111113 |
| 2023-07-25 | 16.36 | $16.16 | 160117 |
| 2023-07-24 | 16.44 | $16.15 | 145200 |
| 2023-07-21 | 16.56 | $16.14 | 91025 |
| 2023-07-20 | 16.69 | $16.35 | 108900 |
| 2023-07-19 | 16.79 | $16.86 | 172008 |
| 2023-07-18 | 16.75 | $17.04 | 232200 |
| 2023-07-17 | 16.64 | $16.85 | 168033 |
| 2023-07-14 | 16.57 | $16.81 | 371334 |
| 2023-07-13 | 16.49 | $17.04 | 411445 |
| 2023-07-12 | 16.32 | $16.34 | 161100 |
| 2023-07-11 | 16.33 | $16.29 | 800429 |
| 2023-07-10 | 16.36 | $16.05 | 1.2M |
| 2023-07-07 | 16.48 | $16.14 | 317800 |
| 2023-07-06 | 16.59 | $16.00 | 1.4M |
| 2023-07-05 | 16.77 | $16.57 | 119444 |
| 2023-07-03 | 16.80 | $17.13 | 72529 |
| 2023-06-30 | 16.66 | $16.71 | 102315 |
| 2023-06-29 | 16.62 | $16.47 | 97700 |
| 2023-06-28 | 16.64 | $16.51 | 69500 |
| 2023-06-27 | 16.65 | $16.20 | 107600 |
| 2023-06-26 | 16.76 | $16.15 | 164000 |
| 2023-06-23 | 16.90 | $16.20 | 341325 |
| 2023-06-22 | 17.05 | $16.34 | 133500 |
| 2023-06-21 | 17.19 | $16.71 | 549733 |
| 2023-06-20 | 17.22 | $16.71 | 299329 |
| 2023-06-16 | 17.26 | $17.25 | 80935 |
| 2023-06-15 | 17.12 | $17.14 | 167509 |
| 2023-06-14 | 16.97 | $17.34 | 144700 |
| 2023-06-13 | 16.72 | $17.15 | 159300 |
| 2023-06-12 | 16.46 | $16.53 | 194510 |
| 2023-06-09 | 16.34 | $16.31 | 124300 |
| 2023-06-08 | 16.26 | $16.12 | 114326 |
| 2023-06-07 | 16.21 | $16.13 | 111100 |
| 2023-06-06 | 16.13 | $16.58 | 99300 |
| 2023-06-05 | 15.90 | $16.16 | 608300 |
| 2023-06-02 | 15.74 | $15.87 | 299508 |
| 2023-06-01 | 15.63 | $15.77 | 985100 |
| 2023-05-31 | 15.52 | $15.40 | 411226 |
| 2023-05-30 | 15.51 | $15.66 | 100602 |
| 2023-05-26 | 15.41 | $15.68 | 125926 |
| 2023-05-25 | 15.27 | $15.57 | 137500 |
| 2023-05-24 | 15.14 | $15.19 | 113800 |
| 2023-05-23 | 15.10 | $15.26 | 228800 |
| 2023-05-22 | 15.02 | $15.43 | 159847 |
| 2023-05-19 | 14.88 | $15.52 | 196100 |
| 2023-05-18 | 14.67 | $15.07 | 123900 |
| 2023-05-17 | 14.57 | $14.73 | 76446 |
| 2023-05-16 | 14.55 | $14.71 | 188600 |
| 2023-05-15 | 14.54 | $14.62 | 113600 |
| 2023-05-12 | 14.55 | $14.70 | 106509 |
| 2023-05-11 | 14.55 | $14.77 | 129436 |
| 2023-05-10 | 14.52 | $14.71 | 93600 |
| 2023-05-09 | 14.51 | $14.74 | 106700 |
| 2023-05-08 | 14.50 | $14.75 | 140839 |
| 2023-05-05 | 14.48 | $14.77 | 79100 |
| 2023-05-04 | 14.46 | $14.55 | 107101 |
| 2023-05-03 | 14.51 | $14.59 | 110500 |
| 2023-05-02 | 14.56 | $14.49 | 116245 |
| 2023-05-01 | 14.66 | $14.48 | 103913 |
| 2023-04-28 | 14.78 | $14.20 | 89630 |
| 2023-04-27 | 15.03 | $14.98 | 172000 |
| 2023-04-26 | 15.08 | $15.09 | 2.9M |
| 2023-04-25 | 15.12 | $15.13 | 1.3M |
| 2023-04-24 | 15.15 | $15.14 | 1.2M |
| 2023-04-21 | 15.18 | $15.26 | 127000 |
| 2023-04-20 | 15.19 | $15.05 | 129909 |
| 2023-04-19 | 15.26 | $15.18 | 154600 |
| 2023-04-18 | 15.31 | $15.40 | 198525 |
| 2023-04-17 | 15.30 | $15.42 | 109435 |
| 2023-04-14 | 15.28 | $15.39 | 176500 |
| 2023-04-13 | 15.27 | $15.43 | 116008 |
| 2023-04-12 | 15.25 | $15.11 | 119723 |
| 2023-04-11 | 15.32 | $14.79 | 176900 |
| 2023-04-10 | 15.50 | $14.87 | 157200 |
| 2023-04-06 | 15.70 | $15.05 | 63800 |
| 2023-04-05 | 15.89 | $15.31 | 119127 |
| 2023-04-04 | 16.03 | $15.59 | 65800 |
| 2023-04-03 | 16.10 | $15.81 | 72730 |
| 2023-03-31 | 16.11 | $16.17 | 136742 |
| 2023-03-30 | 16.01 | $15.90 | 72232 |
| 2023-03-29 | 15.96 | $15.97 | 109472 |
| 2023-03-28 | 15.87 | $15.80 | 112782 |
| 2023-03-27 | 15.81 | $16.04 | 147191 |
| 2023-03-24 | 15.65 | $16.00 | 228750 |
| 2023-03-23 | 15.46 | $15.63 | 98560 |
| 2023-03-22 | 15.34 | $15.60 | 193512 |
| 2023-03-21 | 15.21 | $15.25 | 93072 |
| 2023-03-20 | 15.15 | $15.21 | 77719 |
| 2023-03-17 | 15.08 | $15.08 | 187075 |
| 2023-03-16 | 15.04 | $15.26 | 164542 |
| 2023-03-15 | 14.92 | $14.78 | 90464 |
| 2023-03-14 | 14.94 | $15.11 | 97567 |
| 2023-03-13 | 14.84 | $15.08 | 87720 |
| 2023-03-10 | 14.73 | $15.02 | 106820 |
| 2023-03-09 | 14.61 | $14.92 | 159442 |
| 2023-03-08 | 14.50 | $14.82 | 194257 |
| 2023-03-07 | 14.39 | $14.69 | 95500 |
| 2023-03-06 | 14.30 | $14.84 | 111032 |
| 2023-03-03 | 14.14 | $14.58 | 209050 |
| 2023-03-02 | 14.03 | $14.05 | 124950 |
| 2023-03-01 | 14.07 | $13.93 | 117453 |
| 2023-02-28 | 14.15 | $13.84 | 238240 |
| 2023-02-27 | 14.27 | $14.13 | 109956 |
| 2023-02-24 | 14.34 | $13.99 | 196270 |
| 2023-02-23 | 14.45 | $14.21 | 111962 |
| 2023-02-22 | 14.52 | $14.02 | 83966 |
| 2023-02-21 | 14.67 | $14.10 | 159936 |
| 2023-02-17 | 14.82 | $14.34 | 151005 |
| 2023-02-16 | 14.91 | $14.54 | 107280 |
| 2023-02-15 | 14.96 | $14.53 | 114360 |
| 2023-02-14 | 15.02 | $14.68 | 806642 |
| 2023-02-13 | 15.03 | $14.69 | 80792 |
| 2023-02-10 | 15.03 | $14.85 | 93870 |
| 2023-02-09 | 14.97 | $14.68 | 109530 |
| 2023-02-08 | 14.95 | $14.46 | 81515 |
| 2023-02-07 | 14.98 | $14.71 | 139444 |
| 2023-02-06 | 14.92 | $14.43 | 179470 |
| 2023-02-03 | 14.93 | $14.72 | 214075 |
| 2023-02-02 | 14.84 | $14.93 | 169832 |
| 2023-02-01 | 14.65 | $15.10 | 187425 |
| 2023-01-31 | 14.35 | $14.72 | 104208 |
| 2023-01-30 | 14.09 | $14.75 | 155470 |
| 2023-01-27 | 13.77 | $14.17 | 233577 |
| 2023-01-26 | 13.55 | $14.16 | 455697 |
| 2023-01-25 | 13.28 | $13.47 | 257937 |
| 2023-01-24 | 13.16 | $13.33 | 144292 |
| 2023-01-23 | 13.06 | $13.26 | 250940 |
| 2023-01-20 | 12.95 | $13.18 | 367382 |
| 2023-01-19 | 12.84 | $13.13 | 608265 |
| 2023-01-18 | 12.72 | $12.98 | 224102 |
| 2023-01-17 | 12.63 | $12.98 | 331052 |
| 2023-01-13 | 12.51 | $12.82 | 332055 |
| 2023-01-12 | 12.42 | $12.82 | 275655 |
| 2023-01-11 | 12.30 | $12.60 | 79718 |
| 2023-01-10 | 12.23 | $12.64 | 146725 |
| 2023-01-09 | 12.14 | $12.37 | 408750 |
| 2023-01-06 | 12.11 | $12.33 | 219717 |
| 2023-01-05 | 12.09 | $11.94 | 213002 |
| 2023-01-04 | 12.19 | $11.97 | 210782 |
| 2023-01-03 | 12.31 | $12.28 | 186425 |
| 2022-12-30 | 12.36 | $12.20 | 121451 |
| 2022-12-29 | 12.44 | $12.34 | 183195 |
| 2022-12-28 | 12.50 | $12.21 | 591310 |
| 2022-12-27 | 12.61 | $12.34 | 241540 |
| 2022-12-23 | 12.70 | $12.54 | 138775 |
| 2022-12-22 | 12.75 | $12.59 | 248322 |
| 2022-12-21 | 12.79 | $12.70 | 200230 |
| 2022-12-20 | 12.81 | $12.81 | 258800 |
| 2022-12-19 | 12.79 | $12.57 | 326922 |
| 2022-12-16 | 12.84 | $12.64 | 264090 |
| 2022-12-15 | 12.87 | $12.60 | 305700 |
| 2022-12-14 | 12.92 | $13.06 | 236752 |
| 2022-12-13 | 12.83 | $12.78 | 297197 |
| 2022-12-12 | 12.80 | $12.47 | 306895 |
| 2022-12-09 | 12.86 | $12.48 | 229327 |
| 2022-12-08 | 12.92 | $12.43 | 242560 |
| 2022-12-07 | 13.01 | $12.45 | 208007 |
| 2022-12-06 | 13.10 | $12.52 | 265045 |
| 2022-12-05 | 13.19 | $12.61 | 438522 |
| 2022-12-02 | 13.25 | $13.02 | 148852 |
| 2022-12-01 | 13.19 | $13.04 | 180678 |
| 2022-11-30 | 13.10 | $12.94 | 149712 |
| 2022-11-29 | 13.00 | $12.57 | 224220 |
| 2022-11-28 | 12.99 | $12.66 | 317942 |
| 2022-11-25 | 12.95 | $12.81 | 185926 |
| 2022-11-23 | 12.83 | $12.67 | 125200 |
| 2022-11-22 | 12.72 | $12.48 | 377412 |
| 2022-11-21 | 12.63 | $12.33 | 407050 |
| 2022-11-18 | 12.56 | $12.27 | 186615 |
| 2022-11-17 | 12.48 | $12.39 | 242017 |
| 2022-11-16 | 12.33 | $12.64 | 184597 |
| 2022-11-15 | 12.07 | $12.49 | 266337 |
| 2022-11-14 | 11.78 | $12.39 | 321732 |
| 2022-11-11 | 11.45 | $12.26 | 400970 |
| 2022-11-10 | 11.09 | $11.60 | 1.3M |
| 2022-11-09 | 10.84 | $11.00 | 330482 |
| 2022-11-08 | 10.74 | $11.02 | 652145 |
| 2022-11-07 | 10.60 | $10.78 | 441662 |
| 2022-11-04 | 10.50 | $10.64 | 453275 |
| 2022-11-03 | 10.43 | $10.28 | 673237 |
| 2022-11-02 | 10.46 | $10.32 | 486460 |
| 2022-11-01 | 10.47 | $10.49 | 566405 |
| 2022-10-31 | 10.44 | $10.40 | 593377 |
| 2022-10-28 | 10.43 | $10.56 | 415652 |
| 2022-10-27 | 10.36 | $10.88 | 398875 |
| 2022-10-26 | 10.18 | $10.54 | 306830 |
| 2022-10-25 | 10.07 | $10.37 | 495350 |
| 2022-10-24 | 9.99 | $10.24 | 427937 |
| 2022-10-21 | 9.94 | $10.16 | 333502 |
| 2022-10-20 | 9.90 | $9.96 | 522857 |
| 2022-10-19 | 9.93 | $10.00 | 401317 |
| 2022-10-18 | 9.95 | $9.99 | 601572 |
| 2022-10-17 | 9.98 | $9.95 | 856135 |
| 2022-10-14 | 10.04 | $9.88 | 574917 |
| 2022-10-13 | 10.14 | $10.31 | 572917 |
| 2022-10-12 | 10.13 | $10.04 | 344280 |
| 2022-10-11 | 10.21 | $10.31 | 524392 |
| 2022-10-10 | 10.23 | $10.39 | 542260 |
| 2022-10-07 | 10.23 | $10.42 | 277622 |
| 2022-10-06 | 10.22 | $10.64 | 298550 |
| 2022-10-05 | 10.15 | $10.69 | 342682 |
| 2022-10-04 | 10.06 | $10.56 | 851487 |
| 2022-10-03 | 9.99 | $10.45 | 436162 |
| 2022-09-30 | 9.95 | $9.89 | 919237 |
| 2022-09-29 | 10.09 | $10.00 | 791830 |
| 2022-09-28 | 10.24 | $10.36 | 361790 |
| 2022-09-27 | 10.31 | $10.16 | 889317 |
| 2022-09-26 | 10.46 | $10.25 | 596761 |
| 2022-09-23 | 10.64 | $10.53 | 280972 |
| 2022-09-22 | 10.76 | $10.86 | 295340 |
| 2022-09-21 | 10.82 | $10.82 | 259300 |
| 2022-09-20 | 10.92 | $10.88 | 298587 |
| 2022-09-19 | 11.02 | $11.16 | 346190 |
| 2022-09-16 | 11.05 | $11.07 | 342025 |
| 2022-09-15 | 11.14 | $11.19 | 329795 |
| 2022-09-14 | 11.21 | $11.34 | 271000 |
| 2022-09-13 | 11.25 | $11.25 | 378099 |
| 2022-09-12 | 11.34 | $11.70 | 388237 |
| 2022-09-09 | 11.31 | $11.64 | 458022 |
| 2022-09-08 | 11.30 | $11.38 | 692310 |
| 2022-09-07 | 11.37 | $11.26 | 397437 |
| 2022-09-06 | 11.51 | $11.31 | 477660 |
| 2022-09-02 | 11.67 | $11.40 | 278672 |
| 2022-09-01 | 11.84 | $11.56 | 384846 |
| 2022-08-31 | 12.00 | $11.64 | 374227 |
| 2022-08-30 | 12.18 | $11.75 | 258896 |
| 2022-08-29 | 12.36 | $11.93 | 334012 |
| 2022-08-26 | 12.53 | $12.15 | 203100 |
| 2022-08-25 | 12.66 | $12.49 | 252977 |
| 2022-08-24 | 12.72 | $12.40 | 227527 |
| 2022-08-23 | 12.81 | $12.45 | 375142 |
| 2022-08-22 | 12.91 | $12.26 | 1.8M |
| 2022-08-19 | 13.09 | $12.44 | 1.5M |
| 2022-08-18 | 13.25 | $12.80 | 1.5M |
| 2022-08-17 | 13.32 | $12.94 | 453932 |
| 2022-08-16 | 13.36 | $13.22 | 654912 |
| 2022-08-15 | 13.31 | $13.30 | 435892 |
| 2022-08-12 | 13.22 | $13.14 | 467252 |
| 2022-08-11 | 13.15 | $12.98 | 352600 |
| 2022-08-10 | 13.11 | $13.01 | 340637 |
| 2022-08-09 | 13.05 | $12.64 | 486050 |
| 2022-08-08 | 13.09 | $12.78 | 279477 |
| 2022-08-05 | 13.09 | $12.78 | 172477 |
| 2022-08-04 | 13.07 | $13.01 | 246030 |
| 2022-08-03 | 12.98 | $12.95 | 316623 |
| 2022-08-02 | 12.88 | $13.04 | 493625 |
| 2022-08-01 | 12.72 | $13.23 | 449920 |
| 2022-07-29 | 12.46 | $12.78 | 316124 |
| 2022-07-28 | 12.28 | $12.75 | 416472 |
| 2022-07-27 | 12.06 | $12.44 | 296365 |
| 2022-07-26 | 11.90 | $11.78 | 559062 |
| 2022-07-25 | 11.92 | $11.86 | 373152 |
| 2022-07-22 | 11.91 | $12.12 | 190820 |
| 2022-07-21 | 11.81 | $12.18 | 491437 |
| 2022-07-20 | 11.68 | $12.15 | 664742 |
| 2022-07-19 | 11.53 | $11.94 | 743110 |
| 2022-07-18 | 11.41 | $11.64 | 778757 |
| 2022-07-15 | 11.37 | $11.61 | 603082 |
| 2022-07-14 | 11.34 | $11.50 | 419625 |
| 2022-07-13 | 11.33 | $11.56 | 321860 |
| 2022-07-12 | 11.32 | $11.55 | 348527 |
| 2022-07-11 | 11.30 | $11.66 | 414875 |
| 2022-07-08 | 11.26 | $11.85 | 331435 |
| 2022-07-07 | 11.16 | $11.84 | 655352 |
| 2022-07-06 | 11.05 | $11.64 | 639440 |
| 2022-07-05 | 10.98 | $11.52 | 413182 |
| 2022-07-01 | 10.96 | $11.60 | 372225 |
| 2022-06-30 | 10.91 | $11.23 | 350790 |
| 2022-06-29 | 10.98 | $11.33 | 805432 |
| 2022-06-28 | 11.05 | $11.30 | 731442 |
| 2022-06-27 | 11.16 | $11.55 | 798507 |
| 2022-06-24 | 11.23 | $11.26 | 746157 |
| 2022-06-23 | 11.42 | $10.65 | 574315 |
| 2022-06-22 | 11.86 | $11.17 | 629490 |
| 2022-06-21 | 12.24 | $11.48 | 844320 |
| 2022-06-17 | 12.62 | $12.07 | 535547 |
| 2022-06-16 | 12.90 | $12.49 | 503815 |
| 2022-06-15 | 13.11 | $13.01 | 630615 |
| 2022-06-14 | 13.22 | $12.73 | 830152 |
| 2022-06-13 | 13.43 | $12.50 | 585970 |
| 2022-06-10 | 13.77 | $13.22 | 640120 |
| 2022-06-09 | 13.96 | $13.46 | 171931 |
| 2022-06-08 | 14.12 | $13.79 | 1.4M |
| 2022-06-07 | 14.20 | $13.97 | 389557 |
| 2022-06-06 | 14.24 | $14.02 | 223675 |
| 2022-06-03 | 14.28 | $13.99 | 214457 |
| 2022-06-02 | 14.33 | $14.45 | 1.7M |
| 2022-06-01 | 14.24 | $14.44 | 1.6M |
| 2022-05-31 | 14.13 | $14.19 | 446125 |
| 2022-05-27 | 14.07 | $14.25 | 192935 |
| 2022-05-26 | 13.99 | $13.95 | 226240 |
| 2022-05-25 | 13.98 | $13.98 | 354745 |
| 2022-05-24 | 13.96 | $13.94 | 308042 |
| 2022-05-23 | 13.94 | $14.03 | 225300 |
| 2022-05-20 | 13.89 | $13.98 | 254595 |
| 2022-05-19 | 13.85 | $13.89 | 218247 |
| 2022-05-18 | 13.83 | $13.84 | 243940 |
| 2022-05-17 | 13.82 | $14.00 | 303480 |
| 2022-05-16 | 13.76 | $13.88 | 364557 |
| 2022-05-13 | 13.72 | $14.04 | 252102 |
| 2022-05-12 | 13.63 | $13.74 | 297357 |
| 2022-05-11 | 13.61 | $13.52 | 269892 |
| 2022-05-10 | 13.66 | $13.68 | 375362 |
| 2022-05-09 | 13.68 | $13.63 | 578772 |
| 2022-05-06 | 13.72 | $13.87 | 512952 |
| 2022-05-05 | 13.69 | $13.71 | 443105 |
| 2022-05-04 | 13.71 | $14.17 | 217610 |
| 2022-05-03 | 13.60 | $13.84 | 323152 |
| 2022-05-02 | 13.57 | $13.72 | 349320 |
| 2022-04-29 | 13.57 | $13.79 | 315932 |
| 2022-04-28 | 13.56 | $13.95 | 363402 |
| 2022-04-27 | 13.51 | $13.90 | 348435 |
| 2022-04-26 | 13.46 | $13.50 | 312082 |
| 2022-04-25 | 13.54 | $13.88 | 368260 |
| 2022-04-22 | 13.52 | $13.59 | 195485 |
| 2022-04-21 | 13.59 | $13.73 | 226790 |
| 2022-04-20 | 13.65 | $13.74 | 302540 |
| 2022-04-19 | 13.72 | $13.78 | 488917 |
| 2022-04-18 | 13.81 | $13.52 | 388492 |
| 2022-04-14 | 14.00 | $13.77 | 413840 |
| 2022-04-13 | 14.17 | $13.95 | 584697 |
| 2022-04-12 | 14.31 | $13.77 | 303740 |
| 2022-04-11 | 14.56 | $14.20 | 367480 |
| 2022-04-08 | 14.72 | $14.17 | 252920 |
| 2022-04-07 | 14.93 | $14.40 | 183560 |
| 2022-04-06 | 15.12 | $14.52 | 191317 |
| 2022-04-05 | 15.31 | $14.78 | 337745 |
| 2022-04-04 | 15.46 | $15.42 | 315842 |
| 2022-04-01 | 15.44 | $15.39 | 184575 |
| 2022-03-31 | 15.43 | $15.17 | 148745 |
| 2022-03-30 | 15.48 | $15.16 | 102747 |
| 2022-03-29 | 15.54 | $15.49 | 214427 |
| 2022-03-28 | 15.51 | $15.27 | 256407 |
| 2022-03-25 | 15.54 | $15.75 | 142225 |
| 2022-03-24 | 15.42 | $15.74 | 256148 |
| 2022-03-23 | 15.28 | $15.44 | 134696 |
| 2022-03-22 | 15.20 | $15.47 | 266420 |
| 2022-03-21 | 15.10 | $15.57 | 246670 |
| 2022-03-18 | 14.94 | $15.53 | 194725 |
| 2022-03-17 | 14.76 | $15.35 | 222427 |
| 2022-03-16 | 14.61 | $15.26 | 284310 |
| 2022-03-15 | 14.46 | $15.06 | 404865 |
| 2022-03-14 | 14.34 | $14.63 | 365917 |
| 2022-03-11 | 14.35 | $14.60 | 950922 |
| 2022-03-10 | 14.37 | $15.05 | 449642 |
| 2022-03-09 | 14.26 | $14.43 | 454987 |
| 2022-03-08 | 14.33 | $13.91 | 516842 |
| 2022-03-07 | 14.60 | $13.73 | 433880 |
| 2022-03-04 | 14.99 | $14.77 | 224880 |
| 2022-03-03 | 15.14 | $15.18 | 455675 |
| 2022-03-02 | 15.20 | $15.60 | 268780 |
| 2022-03-01 | 15.15 | $15.33 | 505745 |
| 2022-02-28 | 15.18 | $15.62 | 448362 |
| 2022-02-25 | 15.14 | $15.48 | 401247 |
| 2022-02-24 | 15.13 | $14.93 | 387807 |
| 2022-02-23 | 15.31 | $14.84 | 343375 |
| 2022-02-22 | 15.56 | $15.12 | 323367 |
| 2022-02-18 | 15.78 | $15.44 | 184522 |
| 2022-02-17 | 15.96 | $15.63 | 229697 |
| 2022-02-16 | 16.12 | $16.05 | 154867 |
| 2022-02-15 | 16.18 | $15.93 | 265644 |
| 2022-02-14 | 16.30 | $16.21 | 237467 |
| 2022-02-11 | 16.37 | $16.16 | 127090 |
| 2022-02-10 | 16.46 | $16.27 | 218942 |
| 2022-02-09 | 16.54 | $16.61 | 240912 |
| 2022-02-08 | 16.53 | $16.47 | 180178 |
| 2022-02-07 | 16.57 | $16.45 | 178429 |
| 2022-02-04 | 16.62 | $16.97 | 205690 |
| 2022-02-03 | 16.52 | $16.56 | 165434 |
| 2022-02-02 | 16.53 | $17.38 | 160855 |
| 2022-02-01 | 16.29 | $16.72 | 265567 |
| 2022-01-31 | 16.20 | $16.69 | 263145 |
| 2022-01-28 | 16.12 | $16.46 | 380098 |
| 2022-01-27 | 16.09 | $16.42 | 373965 |
| 2022-01-26 | 16.07 | $15.70 | 329992 |
| 2022-01-25 | 16.29 | $15.96 | 279932 |
| 2022-01-24 | 16.48 | $16.18 | 338115 |
| 2022-01-21 | 16.64 | $16.28 | 286947 |
| 2022-01-20 | 16.81 | $16.62 | 391922 |
| 2022-01-19 | 16.92 | $16.55 | 321037 |
| 2022-01-18 | 17.07 | $16.72 | 350405 |
| 2022-01-14 | 17.20 | $17.06 | 270587 |
| 2022-01-13 | 17.26 | $17.21 | 171490 |
| 2022-01-12 | 17.28 | $17.46 | 341863 |
| 2022-01-11 | 17.22 | $16.93 | 249175 |
| 2022-01-10 | 17.33 | $17.14 | 215414 |
| 2022-01-07 | 17.39 | $17.17 | 179812 |
| 2022-01-06 | 17.45 | $17.20 | 139444 |
| 2022-01-05 | 17.51 | $17.43 | 183845 |
| 2022-01-04 | 17.52 | $17.81 | 201419 |
| 2022-01-03 | 17.40 | $17.38 | 124450 |
| 2021-12-31 | 17.39 | $17.37 | 73340 |
| 2021-12-30 | 17.39 | $17.37 | 148775 |
| 2021-12-29 | 17.38 | $17.34 | 151720 |
| 2021-12-28 | 17.38 | $17.46 | 141693 |
| 2021-12-27 | 17.35 | $17.43 | 167112 |
| 2021-12-23 | 17.31 | $17.39 | 207417 |
| 2021-12-22 | 17.27 | $17.21 | 172431 |
| 2021-12-21 | 17.29 | $17.32 | 190512 |
| 2021-12-20 | 17.28 | $17.11 | 200300 |
| 2021-12-17 | 17.32 | $17.26 | 136567 |
| 2021-12-16 | 17.34 | $17.54 | 96461 |
| 2021-12-15 | 17.26 | $17.55 | 207342 |
| 2021-12-14 | 17.16 | $17.34 | 170845 |
| 2021-12-13 | 17.12 | $17.32 | 152439 |
| 2021-12-10 | 17.06 | $17.23 | 134946 |
| 2021-12-09 | 17.03 | $17.24 | 136445 |
| 2021-12-08 | 16.99 | $17.38 | 174335 |
| 2021-12-07 | 16.89 | $17.32 | 164934 |
| 2021-12-06 | 16.80 | $17.06 | 172360 |
| 2021-12-03 | 16.78 | $17.00 | 131735 |
| 2021-12-02 | 16.77 | $16.80 | 259482 |
| 2021-12-01 | 16.83 | $16.56 | 152462 |
| 2021-11-30 | 16.98 | $16.67 | 350610 |
| 2021-11-29 | 17.13 | $16.82 | 166305 |
| 2021-11-26 | 17.28 | $16.69 | 68802 |
| 2021-11-24 | 17.49 | $17.17 | 148441 |
| 2021-11-23 | 17.60 | $17.48 | 96250 |
| 2021-11-22 | 17.64 | $17.45 | 291962 |
| 2021-11-19 | 17.70 | $17.62 | 204617 |
| 2021-11-18 | 17.71 | $17.54 | 120292 |
| 2021-11-17 | 17.75 | $17.61 | 97961 |
| 2021-11-16 | 17.78 | $17.56 | 99460 |
| 2021-11-15 | 17.82 | $17.74 | 147760 |
| 2021-11-12 | 17.82 | $17.85 | 55557 |
| 2021-11-11 | 17.77 | $17.56 | 121315 |
| 2021-11-10 | 17.81 | $17.40 | 186327 |
| 2021-11-09 | 17.91 | $17.60 | 103752 |
| 2021-11-08 | 17.95 | $17.96 | 174785 |
| 2021-11-05 | 17.89 | $17.91 | 130448 |
| 2021-11-04 | 17.83 | $17.84 | 233985 |
| 2021-11-03 | 17.77 | $17.92 | 97277 |
| 2021-11-02 | 17.68 | $17.89 | 102709 |
| 2021-11-01 | 17.57 | $17.85 | 117203 |
| 2021-10-29 | 17.44 | $17.80 | 116204 |
| 2021-10-28 | 17.30 | $18.08 | 119262 |
| 2021-10-27 | 17.05 | $18.04 | 155620 |
| 2021-10-26 | 16.75 | $17.05 | 166683 |
| 2021-10-25 | 16.71 | $16.92 | 123960 |
| 2021-10-22 | 16.69 | $16.81 | 81717 |
| 2021-10-21 | 16.72 | $16.76 | 204810 |
| 2021-10-20 | 16.77 | $17.13 | 191423 |
| 2021-10-19 | 16.72 | $17.31 | 160686 |
| 2021-10-18 | 16.61 | $17.19 | 157807 |
| 2021-10-15 | 16.52 | $17.26 | 148940 |
| 2021-10-14 | 16.39 | $16.97 | 141235 |
| 2021-10-13 | 16.34 | $16.49 | 166985 |
| 2021-10-12 | 16.43 | $16.65 | 135196 |
| 2021-10-11 | 16.50 | $16.82 | 157020 |
| 2021-10-08 | 16.54 | $16.55 | 104872 |
| 2021-10-07 | 16.69 | $16.64 | 163052 |
| 2021-10-06 | 16.85 | $16.71 | 96767 |
| 2021-10-05 | 17.03 | $16.47 | 140444 |
| 2021-10-04 | 17.32 | $16.14 | 235112 |
| 2021-10-01 | 17.80 | $16.80 | 184367 |
| 2021-09-30 | 18.17 | $16.90 | 128449 |
| 2021-09-29 | 18.59 | $17.39 | 199252 |
| 2021-09-28 | 18.94 | $17.56 | 86965 |
| 2021-09-27 | 19.30 | $18.28 | 108207 |
| 2021-09-24 | 19.51 | $18.52 | 89964 |
| 2021-09-23 | 19.68 | $19.11 | 97711 |
| 2021-09-22 | 19.69 | $19.07 | 97961 |
| 2021-09-21 | 19.69 | $19.47 | 101210 |
| 2021-09-20 | 19.55 | $19.00 | 91214 |
| 2021-09-17 | 19.51 | $19.32 | 158187 |
| 2021-09-16 | 19.35 | $19.33 | 215164 |
| 2021-09-15 | 19.14 | $19.39 | 77219 |
| 2021-09-14 | 18.84 | $19.26 | 78469 |
| 2021-09-13 | 18.51 | $19.14 | 84216 |
| 2021-09-10 | 18.13 | $18.68 | 119202 |
| 2021-09-09 | 17.80 | $18.25 | 67223 |
| 2021-09-08 | 17.53 | $17.97 | 103709 |
| 2021-09-07 | 17.28 | $18.04 | 79218 |
| 2021-09-03 | 16.95 | $17.83 | 182427 |
| 2021-09-02 | 16.60 | $16.93 | 137695 |
| 2021-09-01 | 16.47 | $16.78 | 108457 |
| 2021-08-31 | 16.35 | $16.54 | 128699 |
| 2021-08-30 | 16.28 | $16.25 | 196921 |
| 2021-08-27 | 16.29 | $16.30 | 95212 |
| 2021-08-26 | 16.28 | $16.13 | 140194 |
| 2021-08-25 | 16.33 | $16.34 | 124700 |
| 2021-08-24 | 16.32 | $16.50 | 194672 |
| 2021-08-23 | 16.25 | $16.56 | 127949 |
| 2021-08-20 | 16.16 | $16.17 | 217663 |
| 2021-08-19 | 16.17 | $16.02 | 133447 |
| 2021-08-18 | 16.23 | $16.10 | 178679 |
| 2021-08-17 | 16.28 | $16.15 | 147691 |
| 2021-08-16 | 16.32 | $16.19 | 119702 |
| 2021-08-13 | 16.37 | $16.27 | 145942 |
| 2021-08-12 | 16.39 | $16.44 | 91214 |
| 2021-08-11 | 16.37 | $16.29 | 91214 |
| 2021-08-10 | 16.39 | $16.28 | 147191 |
| 2021-08-09 | 16.43 | $16.33 | 93213 |
| 2021-08-06 | 16.45 | $16.28 | 95462 |
| 2021-08-05 | 16.49 | $16.61 | 84966 |
| 2021-08-04 | 16.44 | $16.45 | 75220 |
| 2021-08-03 | 16.43 | $16.77 | 116204 |
| 2021-08-02 | 16.31 | $16.66 | 107207 |
| 2021-07-30 | 16.21 | $16.32 | 115704 |
| 2021-07-29 | 16.19 | $16.32 | 85466 |
| 2021-07-28 | 16.17 | $16.21 | 106707 |
| 2021-07-27 | 16.18 | $16.63 | 172181 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.93
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.51
Average
50.52
Maximum
80.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.93 | $18.49 | 2.5M |
| 2026-07-23 | 44.55 | $21.17 | 566402 |
| 2026-07-22 | 46.83 | $21.67 | 178900 |
| 2026-07-21 | 50.11 | $22.34 | 152134 |
| 2026-07-20 | 49.25 | $22.17 | 173509 |
| 2026-07-17 | 49.06 | $22.13 | 369900 |
| 2026-07-16 | 48.92 | $22.10 | 429612 |
| 2026-07-15 | 55.16 | $23.40 | 149800 |
| 2026-07-14 | 54.31 | $23.20 | 168149 |
| 2026-07-13 | 51.64 | $22.59 | 579400 |
| 2026-07-10 | 52.74 | $22.82 | 171842 |
| 2026-07-09 | 48.58 | $21.90 | 228300 |
| 2026-07-08 | 45.82 | $21.34 | 274400 |
| 2026-07-07 | 47.82 | $21.80 | 419000 |
| 2026-07-06 | 53.42 | $22.96 | 323646 |
| 2026-07-02 | 46.26 | $21.57 | 238345 |
| 2026-07-01 | 49.37 | $22.17 | 175236 |
| 2026-06-30 | 46.35 | $21.64 | 202700 |
| 2026-06-29 | 46.00 | $21.58 | 163600 |
| 2026-06-26 | 44.35 | $21.29 | 199800 |
| 2026-06-25 | 46.25 | $21.70 | 186500 |
| 2026-06-24 | 46.90 | $21.84 | 159000 |
| 2026-06-23 | 49.86 | $22.46 | 411000 |
| 2026-06-22 | 51.40 | $22.77 | 196026 |
| 2026-06-18 | 54.50 | $23.37 | 162200 |
| 2026-06-17 | 55.08 | $23.48 | 206500 |
| 2026-06-16 | 53.63 | $23.14 | 216200 |
| 2026-06-15 | 55.79 | $23.57 | 196100 |
| 2026-06-12 | 51.72 | $22.62 | 160742 |
| 2026-06-11 | 48.29 | $21.90 | 240413 |
| 2026-06-10 | 42.71 | $20.86 | 307100 |
| 2026-06-09 | 43.79 | $21.11 | 271700 |
| 2026-06-08 | 47.38 | $21.90 | 292841 |
| 2026-06-05 | 48.43 | $22.12 | 293300 |
| 2026-06-04 | 58.00 | $23.84 | 1.3M |
| 2026-06-03 | 60.37 | $24.20 | 608200 |
| 2026-06-02 | 56.98 | $23.47 | 1.5M |
| 2026-06-01 | 64.85 | $24.56 | 654300 |
| 2026-05-29 | 63.26 | $24.20 | 347537 |
| 2026-05-28 | 58.39 | $23.22 | 176000 |
| 2026-05-27 | 58.54 | $23.24 | 170227 |
| 2026-05-26 | 52.42 | $22.19 | 223800 |
| 2026-05-22 | 51.91 | $22.11 | 231800 |
| 2026-05-21 | 49.10 | $21.68 | 161431 |
| 2026-05-20 | 51.28 | $22.01 | 161600 |
| 2026-05-19 | 51.28 | $22.01 | 124500 |
| 2026-05-18 | 52.96 | $22.27 | 180000 |
| 2026-05-15 | 54.45 | $22.50 | 310540 |
| 2026-05-14 | 63.37 | $23.71 | 145039 |
| 2026-05-13 | 62.65 | $23.56 | 179335 |
| 2026-05-12 | 64.41 | $23.78 | 271727 |
| 2026-05-11 | 67.62 | $24.17 | 177023 |
| 2026-05-08 | 67.18 | $24.06 | 179500 |
| 2026-05-07 | 68.14 | $24.18 | 206500 |
| 2026-05-06 | 65.41 | $23.48 | 208320 |
| 2026-05-05 | 62.73 | $22.86 | 182700 |
| 2026-05-04 | 61.49 | $22.59 | 248900 |
| 2026-05-01 | 61.27 | $22.54 | 634300 |
| 2026-04-30 | 65.82 | $23.16 | 301300 |
| 2026-04-29 | 56.95 | $21.35 | 307000 |
| 2026-04-28 | 54.47 | $20.95 | 289800 |
| 2026-04-27 | 60.79 | $21.71 | 193630 |
| 2026-04-24 | 57.66 | $21.20 | 192821 |
| 2026-04-23 | 55.68 | $20.90 | 859217 |
| 2026-04-22 | 57.47 | $21.11 | 784900 |
| 2026-04-21 | 55.74 | $20.84 | 776804 |
| 2026-04-20 | 61.08 | $21.45 | 859400 |
| 2026-04-17 | 64.55 | $21.81 | 1.2M |
| 2026-04-16 | 65.43 | $21.90 | 1.2M |
| 2026-04-15 | 62.74 | $21.40 | 358411 |
| 2026-04-14 | 62.93 | $21.42 | 685300 |
| 2026-04-13 | 61.80 | $21.21 | 191900 |
| 2026-04-10 | 58.91 | $20.70 | 153726 |
| 2026-04-09 | 58.99 | $20.71 | 774823 |
| 2026-04-08 | 59.47 | $20.77 | 1.6M |
| 2026-04-07 | 59.26 | $20.73 | 597300 |
| 2026-04-06 | 59.06 | $20.69 | 721700 |
| 2026-04-02 | 57.62 | $20.40 | 819200 |
| 2026-04-01 | 60.40 | $20.80 | 986600 |
| 2026-03-31 | 58.25 | $20.35 | 281039 |
| 2026-03-30 | 53.56 | $19.47 | 273500 |
| 2026-03-27 | 49.18 | $18.76 | 728300 |
| 2026-03-26 | 55.16 | $19.62 | 1.0M |
| 2026-03-25 | 56.22 | $19.76 | 285000 |
| 2026-03-24 | 52.98 | $19.23 | 359300 |
| 2026-03-23 | 56.50 | $19.70 | 256100 |
| 2026-03-20 | 53.24 | $19.18 | 227700 |
| 2026-03-19 | 59.71 | $19.97 | 191200 |
| 2026-03-18 | 64.22 | $20.45 | 151200 |
| 2026-03-17 | 64.32 | $20.46 | 189000 |
| 2026-03-16 | 67.28 | $20.77 | 379700 |
| 2026-03-13 | 64.58 | $20.23 | 603000 |
| 2026-03-12 | 62.51 | $19.85 | 301000 |
| 2026-03-11 | 58.77 | $19.23 | 428321 |
| 2026-03-10 | 59.87 | $19.35 | 2.0M |
| 2026-03-09 | 59.63 | $19.31 | 866848 |
| 2026-03-06 | 58.46 | $19.11 | 517202 |
| 2026-03-05 | 60.99 | $19.41 | 292226 |
| 2026-03-04 | 61.75 | $19.50 | 417200 |
| 2026-03-03 | 58.64 | $18.93 | 245216 |
| 2026-03-02 | 68.34 | $19.98 | 369200 |
| 2026-02-27 | 66.64 | $19.64 | 297610 |
| 2026-02-26 | 63.77 | $19.11 | 799816 |
| 2026-02-25 | 65.59 | $19.29 | 1.2M |
| 2026-02-24 | 65.54 | $19.28 | 256113 |
| 2026-02-23 | 61.38 | $18.53 | 223406 |
| 2026-02-20 | 62.53 | $18.65 | 269500 |
| 2026-02-19 | 61.03 | $18.39 | 270833 |
| 2026-02-18 | 58.86 | $18.03 | 200500 |
| 2026-02-17 | 57.75 | $17.85 | 1.0M |
| 2026-02-13 | 60.43 | $18.16 | 248601 |
| 2026-02-12 | 63.21 | $18.47 | 564831 |
| 2026-02-11 | 59.36 | $17.80 | 710327 |
| 2026-02-10 | 57.67 | $17.53 | 712707 |
| 2026-02-09 | 55.03 | $17.13 | 401700 |
| 2026-02-06 | 52.86 | $16.82 | 842516 |
| 2026-02-05 | 50.06 | $16.44 | 1.8M |
| 2026-02-04 | 53.73 | $16.90 | 1.1M |
| 2026-02-03 | 49.44 | $16.34 | 331729 |
| 2026-02-02 | 52.85 | $16.75 | 288300 |
| 2026-01-30 | 50.48 | $16.45 | 1.2M |
| 2026-01-29 | 47.82 | $16.13 | 657900 |
| 2026-01-28 | 45.01 | $15.81 | 329247 |
| 2026-01-27 | 57.73 | $17.19 | 200600 |
| 2026-01-26 | 64.65 | $17.74 | 717200 |
| 2026-01-23 | 66.01 | $17.84 | 551526 |
| 2026-01-22 | 68.49 | $18.02 | 540107 |
| 2026-01-21 | 65.03 | $17.52 | 2.4M |
| 2026-01-20 | 63.74 | $17.35 | 1.2M |
| 2026-01-16 | 72.03 | $17.91 | 575138 |
| 2026-01-15 | 71.01 | $17.75 | 391215 |
| 2026-01-14 | 68.40 | $17.37 | 499643 |
| 2026-01-13 | 66.28 | $17.09 | 230939 |
| 2026-01-12 | 63.89 | $16.80 | 543609 |
| 2026-01-09 | 62.76 | $16.67 | 272437 |
| 2026-01-08 | 61.18 | $16.49 | 407449 |
| 2026-01-07 | 63.02 | $16.62 | 293828 |
| 2026-01-06 | 62.10 | $16.51 | 289844 |
| 2026-01-05 | 56.82 | $15.94 | 525000 |
| 2026-01-02 | 54.05 | $15.68 | 495700 |
| 2025-12-31 | 52.02 | $15.50 | 177104 |
| 2025-12-30 | 53.39 | $15.61 | 626400 |
| 2025-12-29 | 54.13 | $15.67 | 471929 |
| 2025-12-26 | 53.93 | $15.65 | 532300 |
| 2025-12-24 | 54.04 | $15.66 | 182624 |
| 2025-12-23 | 54.15 | $15.67 | 398500 |
| 2025-12-22 | 52.16 | $15.45 | 625808 |
| 2025-12-19 | 51.06 | $15.33 | 392440 |
| 2025-12-18 | 51.81 | $15.41 | 405040 |
| 2025-12-17 | 49.13 | $15.11 | 461300 |
| 2025-12-16 | 51.97 | $15.42 | 783749 |
| 2025-12-15 | 58.60 | $16.06 | 547300 |
| 2025-12-12 | 51.10 | $15.25 | 514500 |
| 2025-12-11 | 47.41 | $14.92 | 536700 |
| 2025-12-10 | 53.97 | $15.48 | 520311 |
| 2025-12-09 | 51.10 | $15.23 | 335100 |
| 2025-12-08 | 52.60 | $15.35 | 1.6M |
| 2025-12-05 | 55.29 | $15.56 | 608500 |
| 2025-12-04 | 55.81 | $15.60 | 2.1M |
| 2025-12-03 | 50.04 | $15.08 | 624504 |
| 2025-12-02 | 51.01 | $15.16 | 848746 |
| 2025-12-01 | 47.62 | $14.88 | 707518 |
| 2025-11-28 | 48.42 | $14.95 | 330700 |
| 2025-11-26 | 46.60 | $14.80 | 292600 |
| 2025-11-25 | 42.09 | $14.45 | 3.9M |
| 2025-11-24 | 42.28 | $14.47 | 801600 |
| 2025-11-21 | 40.32 | $14.32 | 562400 |
| 2025-11-20 | 30.09 | $13.64 | 608709 |
| 2025-11-19 | 34.94 | $14.22 | 356300 |
| 2025-11-18 | 35.99 | $14.33 | 606341 |
| 2025-11-17 | 39.57 | $14.68 | 655400 |
| 2025-11-14 | 43.19 | $14.99 | 797900 |
| 2025-11-13 | 39.99 | $14.80 | 1.3M |
| 2025-11-12 | 41.15 | $14.90 | 977418 |
| 2025-11-11 | 40.82 | $14.88 | 457731 |
| 2025-11-10 | 39.88 | $14.82 | 675537 |
| 2025-11-07 | 39.26 | $14.78 | 432600 |
| 2025-11-06 | 34.14 | $14.46 | 374726 |
| 2025-11-05 | 38.37 | $14.90 | 380700 |
| 2025-11-04 | 38.68 | $14.93 | 325519 |
| 2025-11-03 | 40.11 | $15.07 | 245042 |
| 2025-10-31 | 38.88 | $14.99 | 384000 |
| 2025-10-30 | 38.12 | $14.94 | 544045 |
| 2025-10-29 | 39.14 | $15.05 | 309348 |
| 2025-10-28 | 42.77 | $15.42 | 248442 |
| 2025-10-27 | 42.08 | $15.37 | 212516 |
| 2025-10-24 | 45.18 | $15.67 | 170519 |
| 2025-10-23 | 50.88 | $16.15 | 208400 |
| 2025-10-22 | 49.49 | $16.04 | 191900 |
| 2025-10-21 | 52.44 | $16.27 | 180700 |
| 2025-10-20 | 53.36 | $16.34 | 338312 |
| 2025-10-17 | 55.46 | $16.50 | 254500 |
| 2025-10-16 | 54.93 | $16.45 | 509600 |
| 2025-10-15 | 56.07 | $16.54 | 289110 |
| 2025-10-14 | 56.44 | $16.57 | 310500 |
| 2025-10-13 | 54.84 | $16.40 | 582400 |
| 2025-10-10 | 50.00 | $15.93 | 267145 |
| 2025-10-09 | 60.48 | $16.73 | 670900 |
| 2025-10-08 | 61.24 | $16.78 | 196731 |
| 2025-10-07 | 65.98 | $17.08 | 332000 |
| 2025-10-06 | 72.16 | $17.43 | 220420 |
| 2025-10-03 | 69.94 | $17.14 | 215100 |
| 2025-10-02 | 64.14 | $16.52 | 139700 |
| 2025-10-01 | 63.49 | $16.46 | 232147 |
| 2025-09-30 | 61.74 | $16.30 | 167507 |
| 2025-09-29 | 60.96 | $16.23 | 195600 |
| 2025-09-26 | 57.56 | $15.94 | 185437 |
| 2025-09-25 | 54.58 | $15.71 | 193510 |
| 2025-09-24 | 56.72 | $15.84 | 140800 |
| 2025-09-23 | 58.05 | $15.92 | 229422 |
| 2025-09-22 | 59.03 | $15.98 | 293948 |
| 2025-09-19 | 54.91 | $15.64 | 182513 |
| 2025-09-18 | 55.37 | $15.67 | 239635 |
| 2025-09-17 | 51.73 | $15.39 | 173902 |
| 2025-09-16 | 51.88 | $15.40 | 207541 |
| 2025-09-15 | 44.90 | $14.92 | 576615 |
| 2025-09-12 | 43.93 | $14.86 | 161717 |
| 2025-09-11 | 46.65 | $15.07 | 298200 |
| 2025-09-10 | 43.66 | $14.88 | 173600 |
| 2025-09-09 | 44.03 | $14.91 | 192834 |
| 2025-09-08 | 46.53 | $15.11 | 454500 |
| 2025-09-05 | 42.16 | $14.83 | 219219 |
| 2025-09-04 | 43.11 | $14.91 | 280831 |
| 2025-09-03 | 45.83 | $15.13 | 341604 |
| 2025-09-02 | 45.83 | $15.13 | 253300 |
| 2025-08-29 | 47.30 | $15.25 | 190100 |
| 2025-08-28 | 52.64 | $15.65 | 153609 |
| 2025-08-27 | 51.07 | $15.53 | 135900 |
| 2025-08-26 | 53.46 | $15.70 | 292445 |
| 2025-08-25 | 51.82 | $15.57 | 285600 |
| 2025-08-22 | 50.93 | $15.50 | 661500 |
| 2025-08-21 | 49.55 | $15.39 | 1.3M |
| 2025-08-20 | 52.49 | $15.62 | 182000 |
| 2025-08-19 | 52.37 | $15.61 | 864000 |
| 2025-08-18 | 52.74 | $15.64 | 268900 |
| 2025-08-15 | 53.22 | $15.68 | 202346 |
| 2025-08-14 | 50.46 | $15.42 | 262900 |
| 2025-08-13 | 48.70 | $15.26 | 250800 |
| 2025-08-12 | 48.04 | $15.20 | 512726 |
| 2025-08-11 | 46.96 | $15.10 | 352700 |
| 2025-08-08 | 47.43 | $15.15 | 511300 |
| 2025-08-07 | 45.68 | $14.98 | 675240 |
| 2025-08-06 | 44.12 | $14.83 | 165000 |
| 2025-08-05 | 42.23 | $14.65 | 313243 |
| 2025-08-04 | 43.31 | $14.79 | 434016 |
| 2025-08-01 | 39.19 | $14.40 | 392340 |
| 2025-07-31 | 39.25 | $14.41 | 482500 |
| 2025-07-30 | 40.70 | $14.62 | 537300 |
| 2025-07-29 | 41.74 | $14.77 | 441940 |
| 2025-07-28 | 42.92 | $14.94 | 264900 |
| 2025-07-25 | 45.97 | $15.36 | 191446 |
| 2025-07-24 | 51.06 | $15.98 | 289000 |
| 2025-07-23 | 60.39 | $16.89 | 339248 |
| 2025-07-22 | 53.78 | $16.14 | 2.5M |
| 2025-07-21 | 50.98 | $15.87 | 170000 |
| 2025-07-18 | 48.46 | $15.64 | 231700 |
| 2025-07-17 | 49.40 | $15.73 | 281000 |
| 2025-07-16 | 47.23 | $15.53 | 170843 |
| 2025-07-15 | 46.68 | $15.48 | 365200 |
| 2025-07-14 | 49.70 | $15.79 | 144500 |
| 2025-07-11 | 50.20 | $15.84 | 185049 |
| 2025-07-10 | 50.88 | $15.91 | 325200 |
| 2025-07-09 | 53.73 | $16.20 | 309517 |
| 2025-07-08 | 57.77 | $16.58 | 1.3M |
| 2025-07-07 | 56.03 | $16.37 | 184045 |
| 2025-07-03 | 60.65 | $16.78 | 462735 |
| 2025-07-02 | 59.49 | $16.63 | 201715 |
| 2025-07-01 | 56.57 | $16.27 | 143500 |
| 2025-06-30 | 59.04 | $16.49 | 147646 |
| 2025-06-27 | 58.96 | $16.48 | 187734 |
| 2025-06-26 | 54.65 | $15.95 | 146635 |
| 2025-06-25 | 50.04 | $15.46 | 245900 |
| 2025-06-24 | 51.67 | $15.62 | 328200 |
| 2025-06-23 | 45.44 | $15.03 | 354915 |
| 2025-06-20 | 44.41 | $14.94 | 220200 |
| 2025-06-18 | 49.81 | $15.48 | 237313 |
| 2025-06-17 | 46.73 | $15.21 | 207800 |
| 2025-06-16 | 49.39 | $15.46 | 386000 |
| 2025-06-13 | 48.95 | $15.42 | 200800 |
| 2025-06-12 | 53.14 | $15.80 | 193107 |
| 2025-06-11 | 56.92 | $16.11 | 142500 |
| 2025-06-10 | 54.96 | $15.91 | 223300 |
| 2025-06-09 | 53.34 | $15.75 | 289300 |
| 2025-06-06 | 52.94 | $15.71 | 119407 |
| 2025-06-05 | 52.36 | $15.65 | 308100 |
| 2025-06-04 | 55.52 | $15.94 | 197100 |
| 2025-06-03 | 56.98 | $16.07 | 162221 |
| 2025-06-02 | 58.68 | $16.22 | 1.0M |
| 2025-05-30 | 56.55 | $15.96 | 820841 |
| 2025-05-29 | 55.46 | $15.83 | 983633 |
| 2025-05-28 | 54.62 | $15.73 | 247000 |
| 2025-05-27 | 59.36 | $16.18 | 851203 |
| 2025-05-23 | 55.45 | $15.70 | 271700 |
| 2025-05-22 | 56.30 | $15.78 | 270500 |
| 2025-05-21 | 55.32 | $15.66 | 170003 |
| 2025-05-20 | 57.80 | $15.90 | 250600 |
| 2025-05-19 | 57.57 | $15.87 | 600900 |
| 2025-05-16 | 60.23 | $16.13 | 335800 |
| 2025-05-15 | 58.62 | $15.90 | 446500 |
| 2025-05-14 | 56.22 | $15.57 | 232800 |
| 2025-05-13 | 61.58 | $16.09 | 493352 |
| 2025-05-12 | 57.99 | $15.60 | 641570 |
| 2025-05-09 | 54.45 | $15.17 | 325361 |
| 2025-05-08 | 54.65 | $15.19 | 540345 |
| 2025-05-07 | 55.34 | $15.26 | 220613 |
| 2025-05-06 | 62.62 | $15.94 | 227230 |
| 2025-05-05 | 62.97 | $15.97 | 464912 |
| 2025-05-02 | 62.17 | $15.85 | 314847 |
| 2025-05-01 | 58.80 | $15.37 | 447900 |
| 2025-04-30 | 57.68 | $15.22 | 400800 |
| 2025-04-29 | 59.53 | $15.40 | 207625 |
| 2025-04-28 | 59.11 | $15.34 | 1.4M |
| 2025-04-25 | 55.51 | $14.84 | 283206 |
| 2025-04-24 | 47.32 | $13.91 | 722733 |
| 2025-04-23 | 39.71 | $13.24 | 350105 |
| 2025-04-22 | 40.46 | $13.33 | 927611 |
| 2025-04-21 | 39.62 | $13.26 | 674827 |
| 2025-04-17 | 40.95 | $13.43 | 575200 |
| 2025-04-16 | 41.34 | $13.48 | 565902 |
| 2025-04-15 | 43.28 | $13.73 | 707026 |
| 2025-04-14 | 43.83 | $13.80 | 951404 |
| 2025-04-11 | 40.56 | $13.48 | 877300 |
| 2025-04-10 | 38.87 | $13.32 | 914302 |
| 2025-04-09 | 43.25 | $13.92 | 1.2M |
| 2025-04-08 | 27.62 | $12.71 | 1.1M |
| 2025-04-07 | 24.01 | $12.49 | 1.7M |
| 2025-04-04 | 23.51 | $12.46 | 1.1M |
| 2025-04-03 | 31.08 | $13.64 | 807016 |
| 2025-04-02 | 35.80 | $14.15 | 283406 |
| 2025-04-01 | 36.32 | $14.20 | 700800 |
| 2025-03-31 | 36.92 | $14.26 | 892932 |
| 2025-03-28 | 38.65 | $14.43 | 427417 |
| 2025-03-27 | 43.06 | $14.82 | 448700 |
| 2025-03-26 | 39.89 | $14.63 | 281802 |
| 2025-03-25 | 44.19 | $14.98 | 388915 |
| 2025-03-24 | 41.45 | $14.82 | 535232 |
| 2025-03-21 | 42.44 | $14.90 | 567300 |
| 2025-03-20 | 45.00 | $15.10 | 156502 |
| 2025-03-19 | 45.92 | $15.17 | 699335 |
| 2025-03-18 | 42.06 | $14.93 | 401911 |
| 2025-03-17 | 43.92 | $15.08 | 751033 |
| 2025-03-14 | 43.60 | $15.06 | 492122 |
| 2025-03-13 | 41.89 | $14.95 | 472335 |
| 2025-03-12 | 43.02 | $15.05 | 415800 |
| 2025-03-11 | 39.79 | $14.84 | 438400 |
| 2025-03-10 | 41.16 | $14.97 | 463348 |
| 2025-03-07 | 43.12 | $15.15 | 277914 |
| 2025-03-06 | 42.83 | $15.13 | 516122 |
| 2025-03-05 | 42.70 | $15.12 | 361231 |
| 2025-03-04 | 38.34 | $14.81 | 346000 |
| 2025-03-03 | 38.88 | $14.87 | 790337 |
| 2025-02-28 | 40.71 | $15.07 | 514400 |
| 2025-02-27 | 40.71 | $15.07 | 537239 |
| 2025-02-26 | 44.18 | $15.44 | 480746 |
| 2025-02-25 | 44.28 | $15.45 | 664100 |
| 2025-02-24 | 39.07 | $15.04 | 910800 |
| 2025-02-21 | 41.12 | $15.27 | 450600 |
| 2025-02-20 | 42.03 | $15.37 | 228428 |
| 2025-02-19 | 40.27 | $15.23 | 471448 |
| 2025-02-18 | 38.37 | $15.08 | 609800 |
| 2025-02-14 | 41.64 | $15.47 | 566600 |
| 2025-02-13 | 43.17 | $15.64 | 797300 |
| 2025-02-12 | 37.26 | $15.18 | 278000 |
| 2025-02-11 | 42.77 | $15.78 | 294714 |
| 2025-02-10 | 42.36 | $15.75 | 510900 |
| 2025-02-07 | 34.94 | $15.24 | 628628 |
| 2025-02-06 | 34.47 | $15.21 | 744400 |
| 2025-02-05 | 33.08 | $15.12 | 426335 |
| 2025-02-04 | 32.33 | $15.07 | 4.0M |
| 2025-02-03 | 30.54 | $14.95 | 645838 |
| 2025-01-31 | 34.50 | $15.50 | 394941 |
| 2025-01-30 | 38.18 | $15.93 | 531300 |
| 2025-01-29 | 33.99 | $15.66 | 348332 |
| 2025-01-28 | 43.69 | $16.59 | 392400 |
| 2025-01-27 | 40.02 | $16.38 | 767407 |
| 2025-01-24 | 43.48 | $16.65 | 418800 |
| 2025-01-23 | 39.82 | $16.45 | 368561 |
| 2025-01-22 | 42.43 | $16.65 | 741849 |
| 2025-01-21 | 43.24 | $16.71 | 1.0M |
| 2025-01-17 | 43.07 | $16.70 | 2.7M |
| 2025-01-16 | 40.50 | $16.55 | 2.1M |
| 2025-01-15 | 39.11 | $16.47 | 541911 |
| 2025-01-14 | 31.49 | $16.07 | 657824 |
| 2025-01-13 | 32.96 | $16.22 | 592222 |
| 2025-01-10 | 32.96 | $16.22 | 387400 |
| 2025-01-08 | 34.30 | $16.36 | 212448 |
| 2025-01-07 | 34.40 | $16.37 | 688243 |
| 2025-01-06 | 36.52 | $16.59 | 665931 |
| 2025-01-03 | 37.42 | $16.68 | 418432 |
| 2025-01-02 | 34.71 | $16.52 | 459900 |
| 2024-12-31 | 34.71 | $16.52 | 184300 |
| 2024-12-30 | 35.58 | $16.62 | 391500 |
| 2024-12-27 | 37.08 | $16.79 | 401800 |
| 2024-12-26 | 33.31 | $16.55 | 534444 |
| 2024-12-24 | 32.18 | $16.48 | 242428 |
| 2024-12-23 | 29.60 | $16.32 | 718341 |
| 2024-12-20 | 27.80 | $16.21 | 480800 |
| 2024-12-19 | 28.24 | $16.28 | 721200 |
| 2024-12-18 | 29.56 | $16.49 | 291200 |
| 2024-12-17 | 31.21 | $16.74 | 590810 |
| 2024-12-16 | 32.23 | $16.89 | 1.2M |
| 2024-12-13 | 34.07 | $17.15 | 369900 |
| 2024-12-12 | 37.96 | $17.64 | 346832 |
| 2024-12-11 | 42.05 | $18.08 | 374841 |
| 2024-12-10 | 40.81 | $17.99 | 209100 |
| 2024-12-09 | 43.36 | $18.25 | 387010 |
| 2024-12-06 | 44.68 | $18.38 | 189230 |
| 2024-12-05 | 43.16 | $18.26 | 266100 |
| 2024-12-04 | 46.72 | $18.61 | 179620 |
| 2024-12-03 | 48.46 | $18.77 | 200600 |
| 2024-12-02 | 45.83 | $18.55 | 282000 |
| 2024-11-29 | 45.71 | $18.54 | 174238 |
| 2024-11-27 | 40.74 | $18.14 | 230200 |
| 2024-11-26 | 42.40 | $18.32 | 291600 |
| 2024-11-25 | 45.32 | $18.62 | 314000 |
| 2024-11-22 | 41.35 | $18.31 | 215535 |
| 2024-11-21 | 38.90 | $18.13 | 265500 |
| 2024-11-20 | 36.96 | $17.99 | 219511 |
| 2024-11-19 | 38.89 | $18.22 | 273500 |
| 2024-11-18 | 38.76 | $18.21 | 423200 |
| 2024-11-15 | 36.27 | $18.02 | 488300 |
| 2024-11-14 | 36.94 | $18.11 | 281920 |
| 2024-11-13 | 37.46 | $18.18 | 274830 |
| 2024-11-12 | 39.88 | $18.50 | 222717 |
| 2024-11-11 | 42.22 | $18.79 | 254200 |
| 2024-11-08 | 44.72 | $19.08 | 170800 |
| 2024-11-07 | 47.29 | $19.36 | 195900 |
| 2024-11-06 | 45.81 | $19.22 | 122400 |
| 2024-11-05 | 43.33 | $18.99 | 303600 |
| 2024-11-04 | 35.11 | $18.32 | 259600 |
| 2024-11-01 | 35.19 | $18.33 | 596500 |
| 2024-10-31 | 35.82 | $18.42 | 417602 |
| 2024-10-30 | 35.57 | $18.40 | 152900 |
| 2024-10-29 | 35.11 | $18.36 | 211100 |
| 2024-10-28 | 33.38 | $18.21 | 334500 |
| 2024-10-25 | 36.38 | $18.70 | 238114 |
| 2024-10-24 | 38.32 | $18.99 | 252800 |
| 2024-10-23 | 36.44 | $18.82 | 124200 |
| 2024-10-22 | 39.76 | $19.31 | 137209 |
| 2024-10-21 | 41.92 | $19.60 | 207301 |
| 2024-10-18 | 45.21 | $20.01 | 177000 |
| 2024-10-17 | 43.98 | $19.89 | 265912 |
| 2024-10-16 | 46.44 | $20.19 | 272100 |
| 2024-10-15 | 42.80 | $19.83 | 196731 |
| 2024-10-14 | 51.38 | $20.76 | 220247 |
| 2024-10-11 | 49.63 | $20.59 | 149100 |
| 2024-10-10 | 51.07 | $20.73 | 153030 |
| 2024-10-09 | 50.87 | $20.71 | 138000 |
| 2024-10-08 | 49.55 | $20.57 | 122202 |
| 2024-10-07 | 49.08 | $20.52 | 148000 |
| 2024-10-04 | 51.06 | $20.74 | 102332 |
| 2024-10-03 | 49.74 | $20.59 | 175300 |
| 2024-10-02 | 51.04 | $20.74 | 130641 |
| 2024-10-01 | 52.97 | $20.96 | 104420 |
| 2024-09-30 | 51.87 | $20.82 | 100945 |
| 2024-09-27 | 51.72 | $20.80 | 107800 |
| 2024-09-26 | 55.04 | $21.20 | 168700 |
| 2024-09-25 | 49.66 | $20.50 | 65700 |
| 2024-09-24 | 49.08 | $20.43 | 85100 |
| 2024-09-23 | 50.42 | $20.60 | 87200 |
| 2024-09-20 | 49.58 | $20.49 | 102900 |
| 2024-09-19 | 49.65 | $20.50 | 110200 |
| 2024-09-18 | 43.83 | $19.76 | 172601 |
| 2024-09-17 | 45.31 | $19.98 | 132734 |
| 2024-09-16 | 47.10 | $20.24 | 137027 |
| 2024-09-13 | 45.85 | $20.08 | 147333 |
| 2024-09-12 | 47.51 | $20.33 | 139838 |
| 2024-09-11 | 43.96 | $19.87 | 155700 |
| 2024-09-10 | 41.51 | $19.57 | 346500 |
| 2024-09-09 | 41.57 | $19.58 | 251600 |
| 2024-09-06 | 40.95 | $19.50 | 204000 |
| 2024-09-05 | 45.94 | $20.36 | 141400 |
| 2024-09-04 | 44.52 | $20.17 | 1.1M |
| 2024-09-03 | 50.12 | $21.02 | 389245 |
| 2024-08-30 | 58.13 | $22.00 | 84842 |
| 2024-08-29 | 59.70 | $22.17 | 82400 |
| 2024-08-28 | 58.77 | $22.02 | 154300 |
| 2024-08-27 | 58.59 | $21.99 | 558800 |
| 2024-08-26 | 60.45 | $22.21 | 71306 |
| 2024-08-23 | 60.34 | $22.19 | 101526 |
| 2024-08-22 | 54.37 | $21.19 | 116320 |
| 2024-08-21 | 53.30 | $21.03 | 952532 |
| 2024-08-20 | 54.20 | $21.15 | 135800 |
| 2024-08-19 | 55.39 | $21.31 | 147400 |
| 2024-08-16 | 55.76 | $21.36 | 97000 |
| 2024-08-15 | 53.13 | $20.91 | 101731 |
| 2024-08-14 | 52.65 | $20.83 | 90345 |
| 2024-08-13 | 54.90 | $21.17 | 338800 |
| 2024-08-12 | 51.55 | $20.59 | 153000 |
| 2024-08-09 | 50.77 | $20.46 | 194527 |
| 2024-08-08 | 51.37 | $20.56 | 228243 |
| 2024-08-07 | 47.19 | $19.86 | 415300 |
| 2024-08-06 | 47.64 | $19.94 | 305600 |
| 2024-08-05 | 42.77 | $19.18 | 282200 |
| 2024-08-02 | 44.31 | $19.48 | 233727 |
| 2024-08-01 | 52.05 | $20.78 | 181900 |
| 2024-07-31 | 63.96 | $22.24 | 128400 |
| 2024-07-30 | 60.93 | $21.72 | 103700 |
| 2024-07-29 | 64.18 | $22.05 | 168800 |
| 2024-07-26 | 60.01 | $21.37 | 169400 |
| 2024-07-25 | 49.18 | $20.06 | 189400 |
| 2024-07-24 | 52.04 | $20.34 | 584800 |
| 2024-07-23 | 61.80 | $21.14 | 117500 |
| 2024-07-22 | 62.64 | $21.20 | 306038 |
| 2024-07-19 | 61.65 | $21.08 | 267100 |
| 2024-07-18 | 62.04 | $21.11 | 127900 |
| 2024-07-17 | 65.31 | $21.36 | 249603 |
| 2024-07-16 | 64.89 | $21.30 | 194600 |
| 2024-07-15 | 61.56 | $20.85 | 212500 |
| 2024-07-12 | 62.06 | $20.89 | 232103 |
| 2024-07-11 | 61.76 | $20.85 | 165011 |
| 2024-07-10 | 63.99 | $21.04 | 150427 |
| 2024-07-09 | 59.86 | $20.47 | 104900 |
| 2024-07-08 | 56.72 | $20.09 | 104100 |
| 2024-07-05 | 56.64 | $20.08 | 146100 |
| 2024-07-03 | 55.90 | $19.99 | 491221 |
| 2024-07-02 | 52.66 | $19.61 | 821300 |
| 2024-07-01 | 49.00 | $19.22 | 237800 |
| 2024-06-28 | 51.02 | $19.43 | 154300 |
| 2024-06-27 | 50.83 | $19.41 | 106173 |
| 2024-06-26 | 48.17 | $19.12 | 134339 |
| 2024-06-25 | 49.22 | $19.24 | 188400 |
| 2024-06-24 | 45.05 | $18.80 | 370300 |
| 2024-06-21 | 46.54 | $18.98 | 217847 |
| 2024-06-20 | 49.10 | $19.28 | 256500 |
| 2024-06-18 | 49.70 | $19.35 | 398941 |
| 2024-06-17 | 46.48 | $18.99 | 321900 |
| 2024-06-14 | 48.53 | $19.24 | 284400 |
| 2024-06-13 | 52.31 | $19.67 | 239948 |
| 2024-06-12 | 53.60 | $19.81 | 358200 |
| 2024-06-11 | 51.14 | $19.51 | 175801 |
| 2024-06-10 | 53.94 | $19.82 | 196604 |
| 2024-06-07 | 50.81 | $19.44 | 145800 |
| 2024-06-06 | 49.96 | $19.34 | 334039 |
| 2024-06-05 | 49.03 | $19.23 | 322700 |
| 2024-06-04 | 47.36 | $19.03 | 221846 |
| 2024-06-03 | 46.01 | $18.87 | 482100 |
| 2024-05-31 | 43.96 | $18.63 | 296049 |
| 2024-05-30 | 41.41 | $18.34 | 349800 |
| 2024-05-29 | 42.10 | $18.45 | 302300 |
| 2024-05-28 | 46.30 | $19.08 | 804631 |
| 2024-05-24 | 45.06 | $18.93 | 516900 |
| 2024-05-23 | 42.63 | $18.64 | 1.5M |
| 2024-05-22 | 41.79 | $18.54 | 142300 |
| 2024-05-21 | 44.52 | $18.98 | 111700 |
| 2024-05-20 | 48.21 | $19.52 | 157500 |
| 2024-05-17 | 44.92 | $19.11 | 384337 |
| 2024-05-16 | 42.20 | $18.79 | 149141 |
| 2024-05-15 | 44.14 | $19.09 | 285000 |
| 2024-05-14 | 39.56 | $18.57 | 209613 |
| 2024-05-13 | 39.11 | $18.52 | 212800 |
| 2024-05-10 | 39.11 | $18.52 | 132000 |
| 2024-05-09 | 40.37 | $18.75 | 148700 |
| 2024-05-08 | 38.31 | $18.50 | 127000 |
| 2024-05-07 | 41.18 | $19.03 | 276700 |
| 2024-05-06 | 46.19 | $19.84 | 253400 |
| 2024-05-03 | 45.41 | $19.74 | 360322 |
| 2024-05-02 | 42.40 | $19.36 | 107236 |
| 2024-05-01 | 40.00 | $19.07 | 125628 |
| 2024-04-30 | 41.88 | $19.40 | 387300 |
| 2024-04-29 | 37.92 | $18.93 | 736500 |
| 2024-04-26 | 36.07 | $18.72 | 1.8M |
| 2024-04-25 | 38.07 | $19.11 | 122146 |
| 2024-04-24 | 47.68 | $20.60 | 121143 |
| 2024-04-23 | 43.79 | $20.17 | 195100 |
| 2024-04-22 | 40.26 | $19.81 | 264400 |
| 2024-04-19 | 39.36 | $19.72 | 875245 |
| 2024-04-18 | 44.39 | $20.43 | 203237 |
| 2024-04-17 | 44.62 | $20.46 | 127100 |
| 2024-04-16 | 44.08 | $20.40 | 176240 |
| 2024-04-15 | 47.59 | $20.87 | 191900 |
| 2024-04-12 | 47.59 | $20.87 | 424828 |
| 2024-04-11 | 52.04 | $21.43 | 447100 |
| 2024-04-10 | 48.08 | $20.95 | 203217 |
| 2024-04-09 | 49.87 | $21.17 | 159800 |
| 2024-04-08 | 44.52 | $20.57 | 194909 |
| 2024-04-05 | 44.04 | $20.52 | 172600 |
| 2024-04-04 | 44.84 | $20.63 | 97600 |
| 2024-04-03 | 47.37 | $20.97 | 343626 |
| 2024-04-02 | 45.66 | $20.77 | 121407 |
| 2024-04-01 | 47.64 | $21.04 | 112113 |
| 2024-03-28 | 54.58 | $21.87 | 115645 |
| 2024-03-27 | 59.00 | $22.32 | 94800 |
| 2024-03-26 | 62.42 | $22.64 | 87021 |
| 2024-03-25 | 59.72 | $22.25 | 139037 |
| 2024-03-22 | 63.15 | $22.56 | 210524 |
| 2024-03-21 | 65.09 | $22.73 | 104400 |
| 2024-03-20 | 62.65 | $22.35 | 147812 |
| 2024-03-19 | 60.43 | $22.03 | 197121 |
| 2024-03-18 | 61.08 | $22.09 | 88931 |
| 2024-03-15 | 58.18 | $21.68 | 171900 |
| 2024-03-14 | 56.60 | $21.47 | 116600 |
| 2024-03-13 | 61.41 | $21.93 | 131822 |
| 2024-03-12 | 61.41 | $21.93 | 127448 |
| 2024-03-11 | 57.59 | $21.39 | 156105 |
| 2024-03-08 | 62.85 | $21.87 | 115938 |
| 2024-03-07 | 64.47 | $22.01 | 422800 |
| 2024-03-06 | 65.98 | $22.14 | 141710 |
| 2024-03-05 | 63.62 | $21.76 | 110500 |
| 2024-03-04 | 69.67 | $22.26 | 192300 |
| 2024-03-01 | 68.35 | $22.03 | 178611 |
| 2024-02-29 | 63.21 | $21.25 | 123820 |
| 2024-02-28 | 61.54 | $21.03 | 229900 |
| 2024-02-27 | 65.67 | $21.35 | 251400 |
| 2024-02-26 | 65.25 | $21.29 | 80200 |
| 2024-02-23 | 64.23 | $21.14 | 126408 |
| 2024-02-22 | 63.96 | $21.10 | 82314 |
| 2024-02-21 | 57.92 | $20.30 | 111545 |
| 2024-02-20 | 58.62 | $20.36 | 103904 |
| 2024-02-16 | 60.11 | $20.49 | 72000 |
| 2024-02-15 | 62.08 | $20.66 | 195100 |
| 2024-02-14 | 55.96 | $19.90 | 149320 |
| 2024-02-13 | 53.63 | $19.65 | 159900 |
| 2024-02-12 | 55.65 | $19.83 | 123946 |
| 2024-02-09 | 55.29 | $19.79 | 257014 |
| 2024-02-08 | 55.82 | $19.84 | 140435 |
| 2024-02-07 | 54.75 | $19.71 | 304425 |
| 2024-02-06 | 52.64 | $19.46 | 179600 |
| 2024-02-05 | 55.18 | $19.72 | 159600 |
| 2024-02-02 | 59.13 | $20.10 | 130534 |
| 2024-02-01 | 57.38 | $19.87 | 111700 |
| 2024-01-31 | 54.81 | $19.55 | 334841 |
| 2024-01-30 | 55.01 | $19.57 | 1.1M |
| 2024-01-29 | 52.07 | $19.21 | 150500 |
| 2024-01-26 | 50.26 | $19.00 | 178800 |
| 2024-01-25 | 56.94 | $19.69 | 185509 |
| 2024-01-24 | 58.77 | $19.86 | 129916 |
| 2024-01-23 | 56.76 | $19.60 | 165600 |
| 2024-01-22 | 59.08 | $19.82 | 119800 |
| 2024-01-19 | 57.50 | $19.61 | 223200 |
| 2024-01-18 | 56.52 | $19.48 | 335719 |
| 2024-01-17 | 54.43 | $19.21 | 371300 |
| 2024-01-16 | 62.93 | $20.01 | 316800 |
| 2024-01-12 | 60.67 | $19.70 | 172803 |
| 2024-01-11 | 56.88 | $19.23 | 248200 |
| 2024-01-10 | 57.10 | $19.25 | 166713 |
| 2024-01-09 | 56.70 | $19.20 | 1.2M |
| 2024-01-08 | 62.73 | $19.74 | 1.6M |
| 2024-01-05 | 60.98 | $19.50 | 112118 |
| 2024-01-04 | 64.33 | $19.78 | 266824 |
| 2024-01-03 | 72.13 | $20.36 | 178100 |
| 2024-01-02 | 73.89 | $20.48 | 211000 |
| 2023-12-29 | 80.42 | $20.90 | 325819 |
| 2023-12-28 | 79.98 | $20.79 | 103500 |
| 2023-12-27 | 78.11 | $20.35 | 103532 |
| 2023-12-26 | 77.98 | $20.32 | 298035 |
| 2023-12-22 | 77.98 | $20.32 | 2.9M |
| 2023-12-21 | 76.33 | $19.94 | 2.0M |
| 2023-12-20 | 72.88 | $19.26 | 516000 |
| 2023-12-19 | 70.99 | $18.94 | 467600 |
| 2023-12-18 | 73.74 | $19.12 | 543026 |
| 2023-12-15 | 73.41 | $19.06 | 933200 |
| 2023-12-14 | 68.01 | $18.20 | 96527 |
| 2023-12-13 | 61.13 | $17.41 | 255910 |
| 2023-12-12 | 57.37 | $17.07 | 146900 |
| 2023-12-11 | 56.43 | $16.99 | 146006 |
| 2023-12-08 | 57.18 | $17.04 | 79140 |
| 2023-12-07 | 60.06 | $17.23 | 123500 |
| 2023-12-06 | 64.26 | $17.49 | 183500 |
| 2023-12-05 | 60.97 | $17.16 | 152618 |
| 2023-12-04 | 65.86 | $17.44 | 138500 |
| 2023-12-01 | 70.88 | $17.70 | 221400 |
| 2023-11-30 | 70.04 | $17.60 | 182800 |
| 2023-11-29 | 69.46 | $17.53 | 98000 |
| 2023-11-28 | 69.64 | $17.54 | 130800 |
| 2023-11-27 | 70.17 | $17.57 | 131100 |
| 2023-11-24 | 69.74 | $17.51 | 108220 |
| 2023-11-22 | 69.74 | $17.51 | 153115 |
| 2023-11-21 | 68.49 | $17.33 | 257600 |
| 2023-11-20 | 68.79 | $17.35 | 156000 |
| 2023-11-17 | 69.95 | $17.43 | 166300 |
| 2023-11-16 | 67.11 | $17.00 | 156621 |
| 2023-11-15 | 62.23 | $16.38 | 266700 |
| 2023-11-14 | 61.36 | $16.28 | 156904 |
| 2023-11-13 | 58.31 | $15.95 | 160427 |
| 2023-11-10 | 60.65 | $16.12 | 106100 |
| 2023-11-09 | 57.72 | $15.81 | 131221 |
| 2023-11-08 | 58.93 | $15.90 | 224400 |
| 2023-11-07 | 62.83 | $16.18 | 124410 |
| 2023-11-06 | 61.62 | $16.04 | 224611 |
| 2023-11-03 | 67.25 | $16.42 | 135400 |
| 2023-11-02 | 64.75 | $16.11 | 133500 |
| 2023-11-01 | 57.99 | $15.42 | 120100 |
| 2023-10-31 | 51.44 | $14.91 | 253300 |
| 2023-10-30 | 52.82 | $15.00 | 166300 |
| 2023-10-27 | 37.42 | $14.13 | 178719 |
| 2023-10-26 | 32.61 | $13.93 | 176610 |
| 2023-10-25 | 35.88 | $14.18 | 218100 |
| 2023-10-24 | 37.16 | $14.27 | 229919 |
| 2023-10-23 | 34.71 | $14.17 | 183600 |
| 2023-10-20 | 35.36 | $14.22 | 129300 |
| 2023-10-19 | 39.46 | $14.51 | 223506 |
| 2023-10-18 | 39.46 | $14.51 | 252401 |
| 2023-10-17 | 43.73 | $14.78 | 238036 |
| 2023-10-16 | 43.73 | $14.78 | 622900 |
| 2023-10-13 | 42.90 | $14.74 | 198404 |
| 2023-10-12 | 44.13 | $14.82 | 302300 |
| 2023-10-11 | 40.05 | $14.62 | 235038 |
| 2023-10-10 | 41.20 | $14.70 | 229300 |
| 2023-10-09 | 35.76 | $14.45 | 181300 |
| 2023-10-06 | 36.01 | $14.47 | 302500 |
| 2023-10-05 | 33.78 | $14.37 | 161600 |
| 2023-10-04 | 30.33 | $14.22 | 250100 |
| 2023-10-03 | 30.10 | $14.21 | 193300 |
| 2023-10-02 | 32.23 | $14.42 | 135713 |
| 2023-09-29 | 33.30 | $14.52 | 133600 |
| 2023-09-28 | 32.01 | $14.46 | 199115 |
| 2023-09-27 | 36.33 | $14.85 | 204541 |
| 2023-09-26 | 37.56 | $14.95 | 121933 |
| 2023-09-25 | 39.34 | $15.09 | 158842 |
| 2023-09-22 | 41.89 | $15.28 | 141701 |
| 2023-09-21 | 41.32 | $15.25 | 104607 |
| 2023-09-20 | 44.50 | $15.48 | 169145 |
| 2023-09-19 | 48.02 | $15.71 | 106631 |
| 2023-09-18 | 47.85 | $15.70 | 131529 |
| 2023-09-15 | 47.69 | $15.69 | 140226 |
| 2023-09-14 | 49.45 | $15.81 | 128143 |
| 2023-09-13 | 45.64 | $15.57 | 126611 |
| 2023-09-12 | 49.32 | $15.82 | 141200 |
| 2023-09-11 | 47.55 | $15.71 | 165308 |
| 2023-09-08 | 46.09 | $15.62 | 102600 |
| 2023-09-07 | 49.75 | $15.87 | 87300 |
| 2023-09-06 | 51.78 | $16.00 | 86939 |
| 2023-09-05 | 54.37 | $16.16 | 124914 |
| 2023-09-01 | 49.90 | $15.86 | 90435 |
| 2023-08-31 | 50.69 | $15.91 | 77318 |
| 2023-08-30 | 46.52 | $15.65 | 101347 |
| 2023-08-29 | 46.81 | $15.67 | 135828 |
| 2023-08-28 | 44.52 | $15.53 | 100649 |
| 2023-08-25 | 43.36 | $15.46 | 75322 |
| 2023-08-24 | 41.19 | $15.33 | 121700 |
| 2023-08-23 | 45.66 | $15.68 | 107347 |
| 2023-08-22 | 43.67 | $15.56 | 148315 |
| 2023-08-21 | 44.05 | $15.59 | 434928 |
| 2023-08-18 | 44.18 | $15.60 | 118628 |
| 2023-08-17 | 44.18 | $15.60 | 177600 |
| 2023-08-16 | 40.75 | $15.37 | 122821 |
| 2023-08-15 | 42.03 | $15.49 | 245632 |
| 2023-08-14 | 44.46 | $15.71 | 146000 |
| 2023-08-11 | 45.83 | $15.83 | 77900 |
| 2023-08-10 | 46.51 | $15.89 | 86509 |
| 2023-08-09 | 45.22 | $15.79 | 114930 |
| 2023-08-08 | 43.54 | $15.66 | 164200 |
| 2023-08-07 | 49.42 | $16.19 | 61400 |
| 2023-08-04 | 47.25 | $16.02 | 141800 |
| 2023-08-03 | 46.74 | $15.98 | 150900 |
| 2023-08-02 | 43.21 | $15.71 | 168436 |
| 2023-08-01 | 48.02 | $16.14 | 86925 |
| 2023-07-31 | 52.41 | $16.48 | 97321 |
| 2023-07-28 | 50.78 | $16.35 | 101300 |
| 2023-07-27 | 50.53 | $16.33 | 160019 |
| 2023-07-26 | 50.77 | $16.35 | 111113 |
| 2023-07-25 | 48.54 | $16.16 | 160117 |
| 2023-07-24 | 48.42 | $16.15 | 145200 |
| 2023-07-21 | 48.31 | $16.14 | 91025 |
| 2023-07-20 | 50.49 | $16.35 | 108900 |
| 2023-07-19 | 56.37 | $16.86 | 172008 |
| 2023-07-18 | 58.66 | $17.04 | 232200 |
| 2023-07-17 | 56.90 | $16.85 | 168033 |
| 2023-07-14 | 56.53 | $16.81 | 371334 |
| 2023-07-13 | 59.31 | $17.04 | 411445 |
| 2023-07-12 | 52.58 | $16.34 | 161100 |
| 2023-07-11 | 52.04 | $16.29 | 800429 |
| 2023-07-10 | 49.43 | $16.05 | 1.2M |
| 2023-07-07 | 50.41 | $16.14 | 317800 |
| 2023-07-06 | 48.91 | $16.00 | 1.4M |
| 2023-07-05 | 55.37 | $16.57 | 119444 |
| 2023-07-03 | 63.16 | $17.13 | 72529 |
| 2023-06-30 | 59.06 | $16.71 | 102315 |
| 2023-06-29 | 56.42 | $16.47 | 97700 |
| 2023-06-28 | 57.00 | $16.51 | 69500 |
| 2023-06-27 | 53.48 | $16.20 | 107600 |
| 2023-06-26 | 52.88 | $16.15 | 164000 |
| 2023-06-23 | 53.53 | $16.20 | 341325 |
| 2023-06-22 | 55.33 | $16.34 | 133500 |
| 2023-06-21 | 60.44 | $16.71 | 549733 |
| 2023-06-20 | 60.44 | $16.71 | 299329 |
| 2023-06-16 | 68.80 | $17.25 | 80935 |
| 2023-06-15 | 67.94 | $17.14 | 167509 |
| 2023-06-14 | 71.33 | $17.34 | 144700 |
| 2023-06-13 | 69.98 | $17.15 | 159300 |
| 2023-06-12 | 64.84 | $16.53 | 194510 |
| 2023-06-09 | 62.69 | $16.31 | 124300 |
| 2023-06-08 | 60.71 | $16.12 | 114326 |
| 2023-06-07 | 60.87 | $16.13 | 111100 |
| 2023-06-06 | 68.66 | $16.58 | 99300 |
| 2023-06-05 | 64.65 | $16.16 | 608300 |
| 2023-06-02 | 61.41 | $15.87 | 299508 |
| 2023-06-01 | 60.22 | $15.77 | 985100 |
| 2023-05-31 | 55.37 | $15.40 | 411226 |
| 2023-05-30 | 60.28 | $15.66 | 100602 |
| 2023-05-26 | 60.67 | $15.68 | 125926 |
| 2023-05-25 | 59.28 | $15.57 | 137500 |
| 2023-05-24 | 53.96 | $15.19 | 113800 |
| 2023-05-23 | 55.22 | $15.26 | 228800 |
| 2023-05-22 | 58.38 | $15.43 | 159847 |
| 2023-05-19 | 60.10 | $15.52 | 196100 |
| 2023-05-18 | 53.58 | $15.07 | 123900 |
| 2023-05-17 | 47.40 | $14.73 | 76446 |
| 2023-05-16 | 47.01 | $14.71 | 188600 |
| 2023-05-15 | 45.26 | $14.62 | 113600 |
| 2023-05-12 | 46.56 | $14.70 | 106509 |
| 2023-05-11 | 47.70 | $14.77 | 129436 |
| 2023-05-10 | 46.63 | $14.71 | 93600 |
| 2023-05-09 | 47.09 | $14.74 | 106700 |
| 2023-05-08 | 47.23 | $14.75 | 140839 |
| 2023-05-05 | 47.51 | $14.77 | 79100 |
| 2023-05-04 | 44.05 | $14.55 | 107101 |
| 2023-05-03 | 44.56 | $14.59 | 110500 |
| 2023-05-02 | 43.00 | $14.49 | 116245 |
| 2023-05-01 | 42.85 | $14.48 | 103913 |
| 2023-04-28 | 38.46 | $14.20 | 89630 |
| 2023-04-27 | 48.26 | $14.98 | 172000 |
| 2023-04-26 | 49.97 | $15.09 | 2.9M |
| 2023-04-25 | 50.59 | $15.13 | 1.3M |
| 2023-04-24 | 50.74 | $15.14 | 1.2M |
| 2023-04-21 | 52.50 | $15.26 | 127000 |
| 2023-04-20 | 49.59 | $15.05 | 129909 |
| 2023-04-19 | 51.44 | $15.18 | 154600 |
| 2023-04-18 | 54.73 | $15.40 | 198525 |
| 2023-04-17 | 55.04 | $15.42 | 109435 |
| 2023-04-14 | 54.68 | $15.39 | 176500 |
| 2023-04-13 | 55.24 | $15.43 | 116008 |
| 2023-04-12 | 51.47 | $15.11 | 119723 |
| 2023-04-11 | 47.25 | $14.79 | 176900 |
| 2023-04-10 | 48.25 | $14.87 | 157200 |
| 2023-04-06 | 50.53 | $15.05 | 63800 |
| 2023-04-05 | 54.02 | $15.31 | 119127 |
| 2023-04-04 | 58.13 | $15.59 | 65800 |
| 2023-04-03 | 61.64 | $15.81 | 72730 |
| 2023-03-31 | 68.01 | $16.17 | 136742 |
| 2023-03-30 | 65.47 | $15.90 | 72232 |
| 2023-03-29 | 66.78 | $15.97 | 109472 |
| 2023-03-28 | 65.17 | $15.80 | 112782 |
| 2023-03-27 | 69.69 | $16.04 | 147191 |
| 2023-03-24 | 69.35 | $16.00 | 228750 |
| 2023-03-23 | 66.04 | $15.63 | 98560 |
| 2023-03-22 | 65.75 | $15.60 | 193512 |
| 2023-03-21 | 62.24 | $15.25 | 93072 |
| 2023-03-20 | 61.82 | $15.21 | 77719 |
| 2023-03-17 | 60.44 | $15.08 | 187075 |
| 2023-03-16 | 63.45 | $15.26 | 164542 |
| 2023-03-15 | 58.18 | $14.78 | 90464 |
| 2023-03-14 | 64.23 | $15.11 | 97567 |
| 2023-03-13 | 63.90 | $15.08 | 87720 |
| 2023-03-10 | 63.27 | $15.02 | 106820 |
| 2023-03-09 | 62.22 | $14.92 | 159442 |
| 2023-03-08 | 61.17 | $14.82 | 194257 |
| 2023-03-07 | 59.79 | $14.69 | 95500 |
| 2023-03-06 | 62.22 | $14.84 | 111032 |
| 2023-03-03 | 59.51 | $14.58 | 209050 |
| 2023-03-02 | 52.99 | $14.05 | 124950 |
| 2023-03-01 | 51.30 | $13.93 | 117453 |
| 2023-02-28 | 50.03 | $13.84 | 238240 |
| 2023-02-27 | 54.39 | $14.13 | 109956 |
| 2023-02-24 | 52.49 | $13.99 | 196270 |
| 2023-02-23 | 55.98 | $14.21 | 111962 |
| 2023-02-22 | 53.44 | $14.02 | 83966 |
| 2023-02-21 | 54.70 | $14.10 | 159936 |
| 2023-02-17 | 58.65 | $14.34 | 151005 |
| 2023-02-16 | 62.20 | $14.54 | 107280 |
| 2023-02-15 | 62.09 | $14.53 | 114360 |
| 2023-02-14 | 64.75 | $14.68 | 806642 |
| 2023-02-13 | 64.93 | $14.69 | 80792 |
| 2023-02-10 | 67.73 | $14.85 | 93870 |
| 2023-02-09 | 66.26 | $14.68 | 109530 |
| 2023-02-08 | 64.26 | $14.46 | 81515 |
| 2023-02-07 | 68.66 | $14.71 | 139444 |
| 2023-02-06 | 66.20 | $14.43 | 179470 |
| 2023-02-03 | 71.74 | $14.72 | 214075 |
| 2023-02-02 | 76.12 | $14.93 | 169832 |
| 2023-02-01 | 79.88 | $15.10 | 187425 |
| 2023-01-31 | 77.53 | $14.72 | 104208 |
| 2023-01-30 | 78.21 | $14.75 | 155470 |
| 2023-01-27 | 73.98 | $14.17 | 233577 |
| 2023-01-26 | 73.90 | $14.16 | 455697 |
| 2023-01-25 | 66.99 | $13.47 | 257937 |
| 2023-01-24 | 65.22 | $13.33 | 144292 |
| 2023-01-23 | 64.31 | $13.26 | 250940 |
| 2023-01-20 | 63.27 | $13.18 | 367382 |
| 2023-01-19 | 62.62 | $13.13 | 608265 |
| 2023-01-18 | 60.63 | $12.98 | 224102 |
| 2023-01-17 | 60.63 | $12.98 | 331052 |
| 2023-01-13 | 58.51 | $12.82 | 332055 |
| 2023-01-12 | 58.51 | $12.82 | 275655 |
| 2023-01-11 | 55.54 | $12.60 | 79718 |
| 2023-01-10 | 56.24 | $12.64 | 146725 |
| 2023-01-09 | 52.42 | $12.37 | 408750 |
| 2023-01-06 | 51.83 | $12.33 | 219717 |
| 2023-01-05 | 45.55 | $11.94 | 213002 |
| 2023-01-04 | 45.99 | $11.97 | 210782 |
| 2023-01-03 | 50.78 | $12.28 | 186425 |
| 2022-12-30 | 49.49 | $12.20 | 121451 |
| 2022-12-29 | 51.74 | $12.34 | 183195 |
| 2022-12-28 | 49.72 | $12.21 | 591310 |
| 2022-12-27 | 51.78 | $12.34 | 241540 |
| 2022-12-23 | 55.12 | $12.54 | 138775 |
| 2022-12-22 | 55.98 | $12.59 | 248322 |
| 2022-12-21 | 57.85 | $12.70 | 200230 |
| 2022-12-20 | 59.76 | $12.81 | 258800 |
| 2022-12-19 | 56.81 | $12.57 | 326922 |
| 2022-12-16 | 57.99 | $12.64 | 264090 |
| 2022-12-15 | 57.51 | $12.60 | 305700 |
| 2022-12-14 | 65.67 | $13.06 | 236752 |
| 2022-12-13 | 62.60 | $12.78 | 297197 |
| 2022-12-12 | 58.72 | $12.47 | 306895 |
| 2022-12-09 | 58.91 | $12.48 | 229327 |
| 2022-12-08 | 58.28 | $12.43 | 242560 |
| 2022-12-07 | 58.62 | $12.45 | 208007 |
| 2022-12-06 | 59.79 | $12.52 | 265045 |
| 2022-12-05 | 61.28 | $12.61 | 438522 |
| 2022-12-02 | 68.71 | $13.02 | 148852 |
| 2022-12-01 | 69.09 | $13.04 | 180678 |
| 2022-11-30 | 68.24 | $12.94 | 149712 |
| 2022-11-29 | 64.84 | $12.57 | 224220 |
| 2022-11-28 | 66.48 | $12.66 | 317942 |
| 2022-11-25 | 69.27 | $12.81 | 185926 |
| 2022-11-23 | 68.09 | $12.67 | 125200 |
| 2022-11-22 | 66.41 | $12.48 | 377412 |
| 2022-11-21 | 65.04 | $12.33 | 407050 |
| 2022-11-18 | 64.49 | $12.27 | 186615 |
| 2022-11-17 | 66.48 | $12.39 | 242017 |
| 2022-11-16 | 70.82 | $12.64 | 184597 |
| 2022-11-15 | 69.69 | $12.49 | 266337 |
| 2022-11-14 | 68.93 | $12.39 | 321732 |
| 2022-11-11 | 67.94 | $12.26 | 400970 |
| 2022-11-10 | 62.10 | $11.60 | 1.3M |
| 2022-11-09 | 55.03 | $11.00 | 330482 |
| 2022-11-08 | 55.35 | $11.02 | 652145 |
| 2022-11-07 | 52.11 | $10.78 | 441662 |
| 2022-11-04 | 50.10 | $10.64 | 453275 |
| 2022-11-03 | 44.40 | $10.28 | 673237 |
| 2022-11-02 | 44.94 | $10.32 | 486460 |
| 2022-11-01 | 47.27 | $10.49 | 566405 |
| 2022-10-31 | 45.86 | $10.40 | 593377 |
| 2022-10-28 | 48.03 | $10.56 | 415652 |
| 2022-10-27 | 52.78 | $10.88 | 398875 |
| 2022-10-26 | 47.54 | $10.54 | 306830 |
| 2022-10-25 | 44.63 | $10.37 | 495350 |
| 2022-10-24 | 42.30 | $10.24 | 427937 |
| 2022-10-21 | 40.84 | $10.16 | 333502 |
| 2022-10-20 | 37.07 | $9.96 | 522857 |
| 2022-10-19 | 37.53 | $10.00 | 401317 |
| 2022-10-18 | 37.34 | $9.99 | 601572 |
| 2022-10-17 | 36.64 | $9.95 | 856135 |
| 2022-10-14 | 35.44 | $9.88 | 574917 |
| 2022-10-13 | 39.86 | $10.31 | 572917 |
| 2022-10-12 | 35.02 | $10.04 | 344280 |
| 2022-10-11 | 37.92 | $10.31 | 524392 |
| 2022-10-10 | 38.82 | $10.39 | 542260 |
| 2022-10-07 | 39.15 | $10.42 | 277622 |
| 2022-10-06 | 41.64 | $10.64 | 298550 |
| 2022-10-05 | 42.21 | $10.69 | 342682 |
| 2022-10-04 | 40.16 | $10.56 | 851487 |
| 2022-10-03 | 38.40 | $10.45 | 436162 |
| 2022-09-30 | 28.20 | $9.89 | 919237 |
| 2022-09-29 | 29.10 | $10.00 | 791830 |
| 2022-09-28 | 32.30 | $10.36 | 361790 |
| 2022-09-27 | 28.13 | $10.16 | 889317 |
| 2022-09-26 | 28.89 | $10.25 | 596761 |
| 2022-09-23 | 31.40 | $10.53 | 280972 |
| 2022-09-22 | 34.79 | $10.86 | 295340 |
| 2022-09-21 | 33.97 | $10.82 | 259300 |
| 2022-09-20 | 34.59 | $10.88 | 298587 |
| 2022-09-19 | 37.64 | $11.16 | 346190 |
| 2022-09-16 | 35.92 | $11.07 | 342025 |
| 2022-09-15 | 37.22 | $11.19 | 329795 |
| 2022-09-14 | 38.90 | $11.34 | 271000 |
| 2022-09-13 | 37.29 | $11.25 | 378099 |
| 2022-09-12 | 42.62 | $11.70 | 388237 |
| 2022-09-09 | 41.56 | $11.64 | 458022 |
| 2022-09-08 | 36.76 | $11.38 | 692310 |
| 2022-09-07 | 34.39 | $11.26 | 397437 |
| 2022-09-06 | 34.91 | $11.31 | 477660 |
| 2022-09-02 | 35.83 | $11.40 | 278672 |
| 2022-09-01 | 37.50 | $11.56 | 384846 |
| 2022-08-31 | 38.35 | $11.64 | 374227 |
| 2022-08-30 | 39.52 | $11.75 | 258896 |
| 2022-08-29 | 41.48 | $11.93 | 334012 |
| 2022-08-26 | 44.03 | $12.15 | 203100 |
| 2022-08-25 | 48.38 | $12.49 | 252977 |
| 2022-08-24 | 47.06 | $12.40 | 227527 |
| 2022-08-23 | 47.70 | $12.45 | 375142 |
| 2022-08-22 | 45.00 | $12.26 | 1.8M |
| 2022-08-19 | 47.20 | $12.44 | 1.5M |
| 2022-08-18 | 52.03 | $12.80 | 1.5M |
| 2022-08-17 | 54.07 | $12.94 | 453932 |
| 2022-08-16 | 58.44 | $13.22 | 654912 |
| 2022-08-15 | 59.75 | $13.30 | 435892 |
| 2022-08-12 | 57.96 | $13.14 | 467252 |
| 2022-08-11 | 56.11 | $12.98 | 352600 |
| 2022-08-10 | 56.55 | $13.01 | 340637 |
| 2022-08-09 | 52.11 | $12.64 | 486050 |
| 2022-08-08 | 54.10 | $12.78 | 279477 |
| 2022-08-05 | 54.10 | $12.78 | 172477 |
| 2022-08-04 | 57.34 | $13.01 | 246030 |
| 2022-08-03 | 56.70 | $12.95 | 316623 |
| 2022-08-02 | 57.94 | $13.04 | 493625 |
| 2022-08-01 | 60.61 | $13.23 | 449920 |
| 2022-07-29 | 56.05 | $12.78 | 316124 |
| 2022-07-28 | 55.73 | $12.75 | 416472 |
| 2022-07-27 | 52.27 | $12.44 | 296365 |
| 2022-07-26 | 43.31 | $11.78 | 559062 |
| 2022-07-25 | 44.27 | $11.86 | 373152 |
| 2022-07-22 | 47.51 | $12.12 | 190820 |
| 2022-07-21 | 48.28 | $12.18 | 491437 |
| 2022-07-20 | 47.88 | $12.15 | 664742 |
| 2022-07-19 | 45.03 | $11.94 | 743110 |
| 2022-07-18 | 40.61 | $11.64 | 778757 |
| 2022-07-15 | 40.16 | $11.61 | 603082 |
| 2022-07-14 | 38.51 | $11.50 | 419625 |
| 2022-07-13 | 39.07 | $11.56 | 321860 |
| 2022-07-12 | 38.93 | $11.55 | 348527 |
| 2022-07-11 | 39.88 | $11.66 | 414875 |
| 2022-07-08 | 41.56 | $11.85 | 331435 |
| 2022-07-07 | 41.43 | $11.84 | 655352 |
| 2022-07-06 | 38.99 | $11.64 | 639440 |
| 2022-07-05 | 37.51 | $11.52 | 413182 |
| 2022-07-01 | 38.10 | $11.60 | 372225 |
| 2022-06-30 | 33.53 | $11.23 | 350790 |
| 2022-06-29 | 34.17 | $11.33 | 805432 |
| 2022-06-28 | 33.81 | $11.30 | 731442 |
| 2022-06-27 | 35.36 | $11.55 | 798507 |
| 2022-06-24 | 31.92 | $11.26 | 746157 |
| 2022-06-23 | 23.82 | $10.65 | 574315 |
| 2022-06-22 | 26.36 | $11.17 | 629490 |
| 2022-06-21 | 28.05 | $11.48 | 844320 |
| 2022-06-17 | 31.74 | $12.07 | 535547 |
| 2022-06-16 | 34.84 | $12.49 | 503815 |
| 2022-06-15 | 39.36 | $13.01 | 630615 |
| 2022-06-14 | 35.05 | $12.73 | 830152 |
| 2022-06-13 | 31.24 | $12.50 | 585970 |
| 2022-06-10 | 37.85 | $13.22 | 640120 |
| 2022-06-09 | 40.56 | $13.46 | 171931 |
| 2022-06-08 | 44.76 | $13.79 | 1.4M |
| 2022-06-07 | 47.30 | $13.97 | 389557 |
| 2022-06-06 | 48.02 | $14.02 | 223675 |
| 2022-06-03 | 47.56 | $13.99 | 214457 |
| 2022-06-02 | 54.49 | $14.45 | 1.7M |
| 2022-06-01 | 54.35 | $14.44 | 1.6M |
| 2022-05-31 | 50.83 | $14.19 | 446125 |
| 2022-05-27 | 51.74 | $14.25 | 192935 |
| 2022-05-26 | 47.25 | $13.95 | 226240 |
| 2022-05-25 | 47.67 | $13.98 | 354745 |
| 2022-05-24 | 47.08 | $13.94 | 308042 |
| 2022-05-23 | 48.25 | $14.03 | 225300 |
| 2022-05-20 | 47.56 | $13.98 | 254595 |
| 2022-05-19 | 46.33 | $13.89 | 218247 |
| 2022-05-18 | 45.66 | $13.84 | 243940 |
| 2022-05-17 | 47.47 | $14.00 | 303480 |
| 2022-05-16 | 45.94 | $13.88 | 364557 |
| 2022-05-13 | 47.70 | $14.04 | 252102 |
| 2022-05-12 | 43.88 | $13.74 | 297357 |
| 2022-05-11 | 40.88 | $13.52 | 269892 |
| 2022-05-10 | 42.45 | $13.68 | 375362 |
| 2022-05-09 | 41.79 | $13.63 | 578772 |
| 2022-05-06 | 44.11 | $13.87 | 512952 |
| 2022-05-05 | 42.07 | $13.71 | 443105 |
| 2022-05-04 | 46.72 | $14.17 | 217610 |
| 2022-05-03 | 42.38 | $13.84 | 323152 |
| 2022-05-02 | 40.71 | $13.72 | 349320 |
| 2022-04-29 | 41.38 | $13.79 | 315932 |
| 2022-04-28 | 42.89 | $13.95 | 363402 |
| 2022-04-27 | 42.27 | $13.90 | 348435 |
| 2022-04-26 | 36.99 | $13.50 | 312082 |
| 2022-04-25 | 40.32 | $13.88 | 368260 |
| 2022-04-22 | 36.16 | $13.59 | 195485 |
| 2022-04-21 | 37.35 | $13.73 | 226790 |
| 2022-04-20 | 37.44 | $13.74 | 302540 |
| 2022-04-19 | 37.76 | $13.78 | 488917 |
| 2022-04-18 | 34.27 | $13.52 | 388492 |
| 2022-04-14 | 36.12 | $13.77 | 413840 |
| 2022-04-13 | 37.50 | $13.95 | 584697 |
| 2022-04-12 | 35.14 | $13.77 | 303740 |
| 2022-04-11 | 38.44 | $14.20 | 367480 |
| 2022-04-08 | 38.05 | $14.17 | 252920 |
| 2022-04-07 | 39.87 | $14.40 | 183560 |
| 2022-04-06 | 40.84 | $14.52 | 191317 |
| 2022-04-05 | 42.98 | $14.78 | 337745 |
| 2022-04-04 | 49.00 | $15.42 | 315842 |
| 2022-04-01 | 48.68 | $15.39 | 184575 |
| 2022-03-31 | 46.34 | $15.17 | 148745 |
| 2022-03-30 | 46.23 | $15.16 | 102747 |
| 2022-03-29 | 49.29 | $15.49 | 214427 |
| 2022-03-28 | 47.07 | $15.27 | 256407 |
| 2022-03-25 | 51.76 | $15.75 | 142225 |
| 2022-03-24 | 51.66 | $15.74 | 256148 |
| 2022-03-23 | 48.78 | $15.44 | 134696 |
| 2022-03-22 | 49.06 | $15.47 | 266420 |
| 2022-03-21 | 49.96 | $15.57 | 246670 |
| 2022-03-18 | 49.61 | $15.53 | 194725 |
| 2022-03-17 | 48.04 | $15.35 | 222427 |
| 2022-03-16 | 47.27 | $15.26 | 284310 |
| 2022-03-15 | 45.55 | $15.06 | 404865 |
| 2022-03-14 | 41.67 | $14.63 | 365917 |
| 2022-03-11 | 41.39 | $14.60 | 950922 |
| 2022-03-10 | 44.40 | $15.05 | 449642 |
| 2022-03-09 | 38.56 | $14.43 | 454987 |
| 2022-03-08 | 32.96 | $13.91 | 516842 |
| 2022-03-07 | 30.89 | $13.73 | 433880 |
| 2022-03-04 | 37.20 | $14.77 | 224880 |
| 2022-03-03 | 40.28 | $15.18 | 455675 |
| 2022-03-02 | 43.82 | $15.60 | 268780 |
| 2022-03-01 | 40.64 | $15.33 | 505745 |
| 2022-02-28 | 43.13 | $15.62 | 448362 |
| 2022-02-25 | 41.48 | $15.48 | 401247 |
| 2022-02-24 | 34.40 | $14.93 | 387807 |
| 2022-02-23 | 33.14 | $14.84 | 343375 |
| 2022-02-22 | 35.13 | $15.12 | 323367 |
| 2022-02-18 | 37.59 | $15.44 | 184522 |
| 2022-02-17 | 39.13 | $15.63 | 229697 |
| 2022-02-16 | 42.81 | $16.05 | 154867 |
| 2022-02-15 | 41.31 | $15.93 | 265644 |
| 2022-02-14 | 43.86 | $16.21 | 237467 |
| 2022-02-11 | 43.27 | $16.16 | 127090 |
| 2022-02-10 | 44.25 | $16.27 | 218942 |
| 2022-02-09 | 47.39 | $16.61 | 240912 |
| 2022-02-08 | 45.89 | $16.47 | 180178 |
| 2022-02-07 | 45.68 | $16.45 | 178429 |
| 2022-02-04 | 50.55 | $16.97 | 205690 |
| 2022-02-03 | 46.26 | $16.56 | 165434 |
| 2022-02-02 | 55.39 | $17.38 | 160855 |
| 2022-02-01 | 47.46 | $16.72 | 265567 |
| 2022-01-31 | 47.05 | $16.69 | 263145 |
| 2022-01-28 | 43.89 | $16.46 | 380098 |
| 2022-01-27 | 43.33 | $16.42 | 373965 |
| 2022-01-26 | 31.68 | $15.70 | 329992 |
| 2022-01-25 | 34.08 | $15.96 | 279932 |
| 2022-01-24 | 36.29 | $16.18 | 338115 |
| 2022-01-21 | 37.34 | $16.28 | 286947 |
| 2022-01-20 | 41.18 | $16.62 | 391922 |
| 2022-01-19 | 39.97 | $16.55 | 321037 |
| 2022-01-18 | 41.96 | $16.72 | 350405 |
| 2022-01-14 | 46.33 | $17.06 | 270587 |
| 2022-01-13 | 48.45 | $17.21 | 171490 |
| 2022-01-12 | 52.22 | $17.46 | 341863 |
| 2022-01-11 | 43.32 | $16.93 | 249175 |
| 2022-01-10 | 46.59 | $17.14 | 215414 |
| 2022-01-07 | 47.07 | $17.17 | 179812 |
| 2022-01-06 | 47.54 | $17.20 | 139444 |
| 2022-01-05 | 51.24 | $17.43 | 183845 |
| 2022-01-04 | 58.37 | $17.81 | 201419 |
| 2022-01-03 | 51.05 | $17.38 | 124450 |
| 2021-12-31 | 50.86 | $17.37 | 73340 |
| 2021-12-30 | 50.86 | $17.37 | 148775 |
| 2021-12-29 | 50.33 | $17.34 | 151720 |
| 2021-12-28 | 52.46 | $17.46 | 141693 |
| 2021-12-27 | 51.98 | $17.43 | 167112 |
| 2021-12-23 | 51.35 | $17.39 | 207417 |
| 2021-12-22 | 48.48 | $17.21 | 172431 |
| 2021-12-21 | 50.20 | $17.32 | 190512 |
| 2021-12-20 | 46.78 | $17.11 | 200300 |
| 2021-12-17 | 49.07 | $17.26 | 136567 |
| 2021-12-16 | 53.73 | $17.54 | 96461 |
| 2021-12-15 | 53.90 | $17.55 | 207342 |
| 2021-12-14 | 50.73 | $17.34 | 170845 |
| 2021-12-13 | 50.42 | $17.32 | 152439 |
| 2021-12-10 | 49.05 | $17.23 | 134946 |
| 2021-12-09 | 49.19 | $17.24 | 136445 |
| 2021-12-08 | 51.18 | $17.38 | 174335 |
| 2021-12-07 | 50.36 | $17.32 | 164934 |
| 2021-12-06 | 46.69 | $17.06 | 172360 |
| 2021-12-03 | 45.82 | $17.00 | 131735 |
| 2021-12-02 | 42.84 | $16.80 | 259482 |
| 2021-12-01 | 39.01 | $16.56 | 152462 |
| 2021-11-30 | 40.18 | $16.67 | 350610 |
| 2021-11-29 | 41.81 | $16.82 | 166305 |
| 2021-11-26 | 39.80 | $16.69 | 68802 |
| 2021-11-24 | 45.27 | $17.17 | 148441 |
| 2021-11-23 | 49.44 | $17.48 | 96250 |
| 2021-11-22 | 49.01 | $17.45 | 291962 |
| 2021-11-19 | 51.37 | $17.62 | 204617 |
| 2021-11-18 | 50.30 | $17.54 | 120292 |
| 2021-11-17 | 51.24 | $17.61 | 97961 |
| 2021-11-16 | 50.61 | $17.56 | 99460 |
| 2021-11-15 | 52.93 | $17.74 | 147760 |
| 2021-11-12 | 54.38 | $17.85 | 55557 |
| 2021-11-11 | 51.03 | $17.56 | 121315 |
| 2021-11-10 | 49.07 | $17.40 | 186327 |
| 2021-11-09 | 51.52 | $17.60 | 103752 |
| 2021-11-08 | 56.33 | $17.96 | 174785 |
| 2021-11-05 | 55.78 | $17.91 | 130448 |
| 2021-11-04 | 55.04 | $17.84 | 233985 |
| 2021-11-03 | 56.06 | $17.92 | 97277 |
| 2021-11-02 | 55.77 | $17.89 | 102709 |
| 2021-11-01 | 55.39 | $17.85 | 117203 |
| 2021-10-29 | 54.93 | $17.80 | 116204 |
| 2021-10-28 | 58.10 | $18.08 | 119262 |
| 2021-10-27 | 57.77 | $18.04 | 155620 |
| 2021-10-26 | 48.15 | $17.05 | 166683 |
| 2021-10-25 | 46.64 | $16.92 | 123960 |
| 2021-10-22 | 45.35 | $16.81 | 81717 |
| 2021-10-21 | 44.78 | $16.76 | 204810 |
| 2021-10-20 | 48.35 | $17.13 | 191423 |
| 2021-10-19 | 50.20 | $17.31 | 160686 |
| 2021-10-18 | 48.96 | $17.19 | 157807 |
| 2021-10-15 | 49.64 | $17.26 | 148940 |
| 2021-10-14 | 46.72 | $16.97 | 141235 |
| 2021-10-13 | 41.36 | $16.49 | 166985 |
| 2021-10-12 | 42.72 | $16.65 | 135196 |
| 2021-10-11 | 44.19 | $16.82 | 157020 |
| 2021-10-08 | 41.14 | $16.55 | 104872 |
| 2021-10-07 | 41.86 | $16.64 | 163052 |
| 2021-10-06 | 42.41 | $16.71 | 96767 |
| 2021-10-05 | 39.83 | $16.47 | 140444 |
| 2021-10-04 | 36.08 | $16.14 | 235112 |
| 2021-10-01 | 40.92 | $16.80 | 184367 |
| 2021-09-30 | 41.73 | $16.90 | 128449 |
| 2021-09-29 | 45.94 | $17.39 | 199252 |
| 2021-09-28 | 47.52 | $17.56 | 86965 |
| 2021-09-27 | 55.15 | $18.28 | 108207 |
| 2021-09-24 | 58.11 | $18.52 | 89964 |
| 2021-09-23 | 66.43 | $19.11 | 97711 |
| 2021-09-22 | 66.11 | $19.07 | 97961 |
| 2021-09-21 | 72.52 | $19.47 | 101210 |
| 2021-09-20 | 69.19 | $19.00 | 91214 |
| 2021-09-17 | 75.08 | $19.32 | 158187 |
| 2021-09-16 | 75.27 | $19.33 | 215164 |
| 2021-09-15 | 76.38 | $19.39 | 77219 |
| 2021-09-14 | 75.64 | $19.26 | 78469 |
| 2021-09-13 | 74.96 | $19.14 | 84216 |
| 2021-09-10 | 72.11 | $18.68 | 119202 |
| 2021-09-09 | 68.97 | $18.25 | 67223 |
| 2021-09-08 | 66.65 | $17.97 | 103709 |
| 2021-09-07 | 67.86 | $18.04 | 79218 |
| 2021-09-03 | 66.11 | $17.83 | 182427 |
| 2021-09-02 | 56.50 | $16.93 | 137695 |
| 2021-09-01 | 54.45 | $16.78 | 108457 |
| 2021-08-31 | 50.95 | $16.54 | 128699 |
| 2021-08-30 | 46.19 | $16.25 | 196921 |
| 2021-08-27 | 46.93 | $16.30 | 95212 |
| 2021-08-26 | 44.02 | $16.13 | 140194 |
| 2021-08-25 | 47.05 | $16.34 | 124700 |
| 2021-08-24 | 49.53 | $16.50 | 194672 |
| 2021-08-23 | 50.47 | $16.56 | 127949 |
| 2021-08-20 | 43.85 | $16.17 | 217663 |
| 2021-08-19 | 40.97 | $16.02 | 133447 |
| 2021-08-18 | 42.07 | $16.10 | 178679 |
| 2021-08-17 | 42.74 | $16.15 | 147691 |
| 2021-08-16 | 43.27 | $16.19 | 119702 |
| 2021-08-13 | 44.32 | $16.27 | 145942 |
| 2021-08-12 | 46.59 | $16.44 | 91214 |
| 2021-08-11 | 44.19 | $16.29 | 91214 |
| 2021-08-10 | 44.03 | $16.28 | 147191 |
| 2021-08-09 | 44.64 | $16.33 | 93213 |
| 2021-08-06 | 43.91 | $16.28 | 95462 |
| 2021-08-05 | 47.86 | $16.61 | 84966 |
| 2021-08-04 | 45.61 | $16.45 | 75220 |
| 2021-08-03 | 49.70 | $16.77 | 116204 |
| 2021-08-02 | 48.18 | $16.66 | 107207 |
| 2021-07-30 | 43.14 | $16.32 | 115704 |
| 2021-07-29 | 43.14 | $16.32 | 85466 |
| 2021-07-28 | 41.48 | $16.21 | 106707 |
| 2021-07-27 | 46.40 | $16.63 | 172181 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.45
2026-07-24
Close Price
$18.49
Vol: 2.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -95.45 | $18.49 | 2.5M |
| 2026-07-23 | -89.73 | $21.17 | 566402 |
| 2026-07-22 | -70.72 | $21.67 | 178900 |
| 2026-07-21 | -45.25 | $22.34 | 152134 |
| 2026-07-20 | -51.71 | $22.17 | 173509 |
| 2026-07-17 | -53.23 | $22.13 | 369900 |
| 2026-07-16 | -58.76 | $22.10 | 429612 |
| 2026-07-15 | -14.09 | $23.40 | 149800 |
| 2026-07-14 | -34.66 | $23.20 | 168149 |
| 2026-07-13 | -51.99 | $22.59 | 579400 |
| 2026-07-10 | -45.45 | $22.82 | 171842 |
| 2026-07-09 | -67.92 | $21.90 | 228300 |
| 2026-07-08 | -83.02 | $21.34 | 274400 |
| 2026-07-07 | -70.62 | $21.80 | 419000 |
| 2026-07-06 | -39.35 | $22.96 | 323646 |
| 2026-07-02 | -78.55 | $21.57 | 238345 |
| 2026-07-01 | -63.59 | $22.17 | 175236 |
| 2026-06-30 | -76.81 | $21.64 | 202700 |
| 2026-06-29 | -78.30 | $21.58 | 163600 |
| 2026-06-26 | -85.54 | $21.29 | 199800 |
| 2026-06-25 | -75.31 | $21.70 | 186500 |
| 2026-06-24 | -71.82 | $21.84 | 159000 |
| 2026-06-23 | -56.36 | $22.46 | 411000 |
| 2026-06-22 | -48.63 | $22.77 | 196026 |
| 2026-06-18 | -33.67 | $23.37 | 162200 |
| 2026-06-17 | -30.92 | $23.48 | 206500 |
| 2026-06-16 | -39.40 | $23.14 | 216200 |
| 2026-06-15 | -28.68 | $23.57 | 196100 |
| 2026-06-12 | -52.37 | $22.62 | 160742 |
| 2026-06-11 | -70.32 | $21.90 | 240413 |
| 2026-06-10 | -96.26 | $20.86 | 307100 |
| 2026-06-09 | -90.48 | $21.11 | 271700 |
| 2026-06-08 | -83.68 | $21.90 | 292841 |
| 2026-06-05 | -77.15 | $22.12 | 293300 |
| 2026-06-04 | -26.55 | $23.84 | 1.3M |
| 2026-06-03 | -15.93 | $24.20 | 608200 |
| 2026-06-02 | -37.46 | $23.47 | 1.5M |
| 2026-06-01 | -5.31 | $24.56 | 654300 |
| 2026-05-29 | -15.93 | $24.20 | 347537 |
| 2026-05-28 | -44.84 | $23.22 | 176000 |
| 2026-05-27 | -36.23 | $23.24 | 170227 |
| 2026-05-26 | -61.59 | $22.19 | 223800 |
| 2026-05-22 | -63.53 | $22.11 | 231800 |
| 2026-05-21 | -73.91 | $21.68 | 161431 |
| 2026-05-20 | -65.94 | $22.01 | 161600 |
| 2026-05-19 | -65.94 | $22.01 | 124500 |
| 2026-05-18 | -59.66 | $22.27 | 180000 |
| 2026-05-15 | -54.11 | $22.50 | 310540 |
| 2026-05-14 | -24.88 | $23.71 | 145039 |
| 2026-05-13 | -28.50 | $23.56 | 179335 |
| 2026-05-12 | -23.19 | $23.78 | 271727 |
| 2026-05-11 | -13.77 | $24.17 | 177023 |
| 2026-05-08 | -14.47 | $24.06 | 179500 |
| 2026-05-07 | -11.31 | $24.18 | 206500 |
| 2026-05-06 | -14.86 | $23.48 | 208320 |
| 2026-05-05 | -16.18 | $22.86 | 182700 |
| 2026-05-04 | -19.27 | $22.59 | 248900 |
| 2026-05-01 | -20.67 | $22.54 | 634300 |
| 2026-04-30 | -3.02 | $23.16 | 301300 |
| 2026-04-29 | -36.45 | $21.35 | 307000 |
| 2026-04-28 | -42.66 | $20.95 | 289800 |
| 2026-04-27 | -22.01 | $21.71 | 193630 |
| 2026-04-24 | -34.38 | $21.20 | 192821 |
| 2026-04-23 | -42.19 | $20.90 | 859217 |
| 2026-04-22 | -36.72 | $21.11 | 784900 |
| 2026-04-21 | -43.75 | $20.84 | 776804 |
| 2026-04-20 | -27.86 | $21.45 | 859400 |
| 2026-04-17 | -18.49 | $21.81 | 1.2M |
| 2026-04-16 | -4.45 | $21.90 | 1.2M |
| 2026-04-15 | -18.07 | $21.40 | 358411 |
| 2026-04-14 | -2.14 | $21.42 | 685300 |
| 2026-04-13 | -2.69 | $21.21 | 191900 |
| 2026-04-10 | -22.31 | $20.70 | 153726 |
| 2026-04-09 | -21.92 | $20.71 | 774823 |
| 2026-04-08 | -19.62 | $20.77 | 1.6M |
| 2026-04-07 | -21.15 | $20.73 | 597300 |
| 2026-04-06 | -17.96 | $20.69 | 721700 |
| 2026-04-02 | -29.80 | $20.40 | 819200 |
| 2026-04-01 | -13.47 | $20.80 | 986600 |
| 2026-03-31 | -26.43 | $20.35 | 281039 |
| 2026-03-30 | -56.92 | $19.47 | 273500 |
| 2026-03-27 | -84.23 | $18.76 | 728300 |
| 2026-03-26 | -51.15 | $19.62 | 1.0M |
| 2026-03-25 | -45.77 | $19.76 | 285000 |
| 2026-03-24 | -66.15 | $19.23 | 359300 |
| 2026-03-23 | -48.08 | $19.70 | 256100 |
| 2026-03-20 | -68.08 | $19.18 | 227700 |
| 2026-03-19 | -37.69 | $19.97 | 191200 |
| 2026-03-18 | -18.59 | $20.45 | 151200 |
| 2026-03-17 | -16.50 | $20.46 | 189000 |
| 2026-03-16 | -4.99 | $20.77 | 379700 |
| 2026-03-13 | -19.94 | $20.23 | 603000 |
| 2026-03-12 | -30.47 | $19.85 | 301000 |
| 2026-03-11 | -44.04 | $19.23 | 428321 |
| 2026-03-10 | -38.92 | $19.35 | 2.0M |
| 2026-03-09 | -36.57 | $19.31 | 866848 |
| 2026-03-06 | -34.80 | $19.11 | 517202 |
| 2026-03-05 | -29.06 | $19.41 | 292226 |
| 2026-03-04 | -27.34 | $19.50 | 417200 |
| 2026-03-03 | -38.24 | $18.93 | 245216 |
| 2026-03-02 | -18.16 | $19.98 | 369200 |
| 2026-02-27 | -18.76 | $19.64 | 297610 |
| 2026-02-26 | -19.00 | $19.11 | 799816 |
| 2026-02-25 | -8.89 | $19.29 | 1.2M |
| 2026-02-24 | -1.31 | $19.28 | 256113 |
| 2026-02-23 | -20.05 | $18.53 | 223406 |
| 2026-02-20 | -10.00 | $18.65 | 269500 |
| 2026-02-19 | -14.75 | $18.39 | 270833 |
| 2026-02-18 | -22.15 | $18.03 | 200500 |
| 2026-02-17 | -27.02 | $17.85 | 1.0M |
| 2026-02-13 | -17.39 | $18.16 | 248601 |
| 2026-02-12 | -7.76 | $18.47 | 564831 |
| 2026-02-11 | -27.90 | $17.80 | 710327 |
| 2026-02-10 | -36.36 | $17.53 | 712707 |
| 2026-02-09 | -48.90 | $17.13 | 401700 |
| 2026-02-06 | -58.62 | $16.82 | 842516 |
| 2026-02-05 | -69.02 | $16.44 | 1.8M |
| 2026-02-04 | -54.91 | $16.90 | 1.1M |
| 2026-02-03 | -72.09 | $16.34 | 331729 |
| 2026-02-02 | -59.51 | $16.75 | 288300 |
| 2026-01-30 | -68.71 | $16.45 | 1.2M |
| 2026-01-29 | -68.45 | $16.13 | 657900 |
| 2026-01-28 | -77.01 | $15.81 | 329247 |
| 2026-01-27 | -40.11 | $17.19 | 200600 |
| 2026-01-26 | -25.40 | $17.74 | 717200 |
| 2026-01-23 | -22.73 | $17.84 | 551526 |
| 2026-01-22 | -17.91 | $18.02 | 540107 |
| 2026-01-21 | -30.08 | $17.52 | 2.4M |
| 2026-01-20 | -33.00 | $17.35 | 1.2M |
| 2026-01-16 | -19.21 | $17.91 | 575138 |
| 2026-01-15 | -5.74 | $17.75 | 391215 |
| 2026-01-14 | -7.74 | $17.37 | 499643 |
| 2026-01-13 | -7.87 | $17.09 | 230939 |
| 2026-01-12 | -17.49 | $16.80 | 543609 |
| 2026-01-09 | -6.84 | $16.67 | 272437 |
| 2026-01-08 | -13.03 | $16.49 | 407449 |
| 2026-01-07 | -8.05 | $16.62 | 293828 |
| 2026-01-06 | -8.76 | $16.51 | 289844 |
| 2026-01-05 | -19.63 | $15.94 | 525000 |
| 2026-01-02 | -31.78 | $15.68 | 495700 |
| 2025-12-31 | -40.19 | $15.50 | 177104 |
| 2025-12-30 | -35.05 | $15.61 | 626400 |
| 2025-12-29 | -32.24 | $15.67 | 471929 |
| 2025-12-26 | -33.18 | $15.65 | 532300 |
| 2025-12-24 | -31.96 | $15.66 | 182624 |
| 2025-12-23 | -20.83 | $15.67 | 398500 |
| 2025-12-22 | -32.29 | $15.45 | 625808 |
| 2025-12-19 | -37.00 | $15.33 | 392440 |
| 2025-12-18 | -27.16 | $15.41 | 405040 |
| 2025-12-17 | -39.51 | $15.11 | 461300 |
| 2025-12-16 | -26.75 | $15.42 | 783749 |
| 2025-12-15 | -0.41 | $16.06 | 547300 |
| 2025-12-12 | -29.07 | $15.25 | 514500 |
| 2025-12-11 | -43.61 | $14.92 | 536700 |
| 2025-12-10 | -18.94 | $15.48 | 520311 |
| 2025-12-09 | -29.02 | $15.23 | 335100 |
| 2025-12-08 | -23.66 | $15.35 | 1.6M |
| 2025-12-05 | -14.29 | $15.56 | 608500 |
| 2025-12-04 | -2.97 | $15.60 | 2.1M |
| 2025-12-03 | -15.29 | $15.08 | 624504 |
| 2025-12-02 | -10.59 | $15.16 | 848746 |
| 2025-12-01 | -27.06 | $14.88 | 707518 |
| 2025-11-28 | -27.22 | $14.95 | 330700 |
| 2025-11-26 | -35.56 | $14.80 | 292600 |
| 2025-11-25 | -55.00 | $14.45 | 3.9M |
| 2025-11-24 | -64.38 | $14.47 | 801600 |
| 2025-11-21 | -71.90 | $14.32 | 562400 |
| 2025-11-20 | -100.00 | $13.64 | 608709 |
| 2025-11-19 | -86.97 | $14.22 | 356300 |
| 2025-11-18 | -83.10 | $14.33 | 606341 |
| 2025-11-17 | -83.06 | $14.68 | 655400 |
| 2025-11-14 | -70.25 | $14.99 | 797900 |
| 2025-11-13 | -79.13 | $14.80 | 1.3M |
| 2025-11-12 | -75.20 | $14.90 | 977418 |
| 2025-11-11 | -75.98 | $14.88 | 457731 |
| 2025-11-10 | -78.93 | $14.82 | 675537 |
| 2025-11-07 | -80.46 | $14.78 | 432600 |
| 2025-11-06 | -92.72 | $14.46 | 374726 |
| 2025-11-05 | -75.86 | $14.90 | 380700 |
| 2025-11-04 | -78.00 | $14.93 | 325519 |
| 2025-11-03 | -80.56 | $15.07 | 245042 |
| 2025-10-31 | -82.82 | $14.99 | 384000 |
| 2025-10-30 | -84.23 | $14.94 | 544045 |
| 2025-10-29 | -94.74 | $15.05 | 309348 |
| 2025-10-28 | -98.05 | $15.42 | 248442 |
| 2025-10-27 | -100.00 | $15.37 | 212516 |
| 2025-10-24 | -97.00 | $15.67 | 170519 |
| 2025-10-23 | -77.39 | $16.15 | 208400 |
| 2025-10-22 | -82.17 | $16.04 | 191900 |
| 2025-10-21 | -64.34 | $16.27 | 180700 |
| 2025-10-20 | -61.63 | $16.34 | 338312 |
| 2025-10-17 | -54.79 | $16.50 | 254500 |
| 2025-10-16 | -51.57 | $16.45 | 509600 |
| 2025-10-15 | -46.80 | $16.54 | 289110 |
| 2025-10-14 | -45.79 | $16.57 | 310500 |
| 2025-10-13 | -51.52 | $16.40 | 582400 |
| 2025-10-10 | -56.18 | $15.93 | 267145 |
| 2025-10-09 | -33.71 | $16.73 | 670900 |
| 2025-10-08 | -32.30 | $16.78 | 196731 |
| 2025-10-07 | -23.88 | $17.08 | 332000 |
| 2025-10-06 | -2.24 | $17.43 | 220420 |
| 2025-10-03 | -1.07 | $17.14 | 215100 |
| 2025-10-02 | -20.96 | $16.52 | 139700 |
| 2025-10-01 | -10.68 | $16.46 | 232147 |
| 2025-09-30 | -17.52 | $16.30 | 167507 |
| 2025-09-29 | -20.51 | $16.23 | 195600 |
| 2025-09-26 | -20.71 | $15.94 | 185437 |
| 2025-09-25 | -32.32 | $15.71 | 193510 |
| 2025-09-24 | -23.44 | $15.84 | 140800 |
| 2025-09-23 | -19.27 | $15.92 | 229422 |
| 2025-09-22 | -16.15 | $15.98 | 293948 |
| 2025-09-19 | -31.72 | $15.64 | 182513 |
| 2025-09-18 | -30.11 | $15.67 | 239635 |
| 2025-09-17 | -45.16 | $15.39 | 173902 |
| 2025-09-16 | -46.35 | $15.40 | 207541 |
| 2025-09-15 | -71.35 | $14.92 | 576615 |
| 2025-09-12 | -76.88 | $14.86 | 161717 |
| 2025-09-11 | -65.59 | $15.07 | 298200 |
| 2025-09-10 | -75.81 | $14.88 | 173600 |
| 2025-09-09 | -74.19 | $14.91 | 192834 |
| 2025-09-08 | -63.44 | $15.11 | 454500 |
| 2025-09-05 | -78.49 | $14.83 | 219219 |
| 2025-09-04 | -74.19 | $14.91 | 280831 |
| 2025-09-03 | -56.31 | $15.13 | 341604 |
| 2025-09-02 | -56.31 | $15.13 | 253300 |
| 2025-08-29 | -50.49 | $15.25 | 190100 |
| 2025-08-28 | -26.45 | $15.65 | 153609 |
| 2025-08-27 | -31.41 | $15.53 | 135900 |
| 2025-08-26 | -24.38 | $15.70 | 292445 |
| 2025-08-25 | -29.75 | $15.57 | 285600 |
| 2025-08-22 | -32.64 | $15.50 | 661500 |
| 2025-08-21 | -37.19 | $15.39 | 1.3M |
| 2025-08-20 | -27.69 | $15.62 | 182000 |
| 2025-08-19 | -50.71 | $15.61 | 864000 |
| 2025-08-18 | -49.86 | $15.64 | 268900 |
| 2025-08-15 | -48.73 | $15.68 | 202346 |
| 2025-08-14 | -56.09 | $15.42 | 262900 |
| 2025-08-13 | -60.62 | $15.26 | 250800 |
| 2025-08-12 | -62.32 | $15.20 | 512726 |
| 2025-08-11 | -65.16 | $15.10 | 352700 |
| 2025-08-08 | -63.74 | $15.15 | 511300 |
| 2025-08-07 | -68.56 | $14.98 | 675240 |
| 2025-08-06 | -72.80 | $14.83 | 165000 |
| 2025-08-05 | -77.90 | $14.65 | 313243 |
| 2025-08-04 | -73.94 | $14.79 | 434016 |
| 2025-08-01 | -84.99 | $14.40 | 392340 |
| 2025-07-31 | -98.03 | $14.41 | 482500 |
| 2025-07-30 | -94.24 | $14.62 | 537300 |
| 2025-07-29 | -89.15 | $14.77 | 441940 |
| 2025-07-28 | -98.80 | $14.94 | 264900 |
| 2025-07-25 | -81.93 | $15.36 | 191446 |
| 2025-07-24 | -57.03 | $15.98 | 289000 |
| 2025-07-23 | -19.92 | $16.89 | 339248 |
| 2025-07-22 | -46.06 | $16.14 | 2.5M |
| 2025-07-21 | -45.10 | $15.87 | 170000 |
| 2025-07-18 | -52.61 | $15.64 | 231700 |
| 2025-07-17 | -49.67 | $15.73 | 281000 |
| 2025-07-16 | -56.21 | $15.53 | 170843 |
| 2025-07-15 | -57.84 | $15.48 | 365200 |
| 2025-07-14 | -47.71 | $15.79 | 144500 |
| 2025-07-11 | -46.08 | $15.84 | 185049 |
| 2025-07-10 | -43.79 | $15.91 | 325200 |
| 2025-07-09 | -34.31 | $16.20 | 309517 |
| 2025-07-08 | -21.90 | $16.58 | 1.3M |
| 2025-07-07 | -28.76 | $16.37 | 184045 |
| 2025-07-03 | -4.78 | $16.78 | 462735 |
| 2025-07-02 | -10.29 | $16.63 | 201715 |
| 2025-07-01 | -23.53 | $16.27 | 143500 |
| 2025-06-30 | -7.63 | $16.49 | 147646 |
| 2025-06-27 | -12.93 | $16.48 | 187734 |
| 2025-06-26 | -33.08 | $15.95 | 146635 |
| 2025-06-25 | -51.71 | $15.46 | 245900 |
| 2025-06-24 | -45.63 | $15.62 | 328200 |
| 2025-06-23 | -68.06 | $15.03 | 354915 |
| 2025-06-20 | -93.53 | $14.94 | 220200 |
| 2025-06-18 | -66.67 | $15.48 | 237313 |
| 2025-06-17 | -80.10 | $15.21 | 207800 |
| 2025-06-16 | -67.66 | $15.46 | 386000 |
| 2025-06-13 | -80.92 | $15.42 | 200800 |
| 2025-06-12 | -58.96 | $15.80 | 193107 |
| 2025-06-11 | -41.04 | $16.11 | 142500 |
| 2025-06-10 | -52.60 | $15.91 | 223300 |
| 2025-06-09 | -61.85 | $15.75 | 289300 |
| 2025-06-06 | -60.99 | $15.71 | 119407 |
| 2025-06-05 | -64.29 | $15.65 | 308100 |
| 2025-06-04 | -48.35 | $15.94 | 197100 |
| 2025-06-03 | -41.21 | $16.07 | 162221 |
| 2025-06-02 | -32.97 | $16.22 | 1.0M |
| 2025-05-30 | -47.25 | $15.96 | 820841 |
| 2025-05-29 | -48.77 | $15.83 | 983633 |
| 2025-05-28 | -50.88 | $15.73 | 247000 |
| 2025-05-27 | -24.56 | $16.18 | 851203 |
| 2025-05-23 | -50.91 | $15.70 | 271700 |
| 2025-05-22 | -33.93 | $15.78 | 270500 |
| 2025-05-21 | -26.59 | $15.66 | 170003 |
| 2025-05-20 | -19.05 | $15.90 | 250600 |
| 2025-05-19 | -19.94 | $15.87 | 600900 |
| 2025-05-16 | -11.75 | $16.13 | 335800 |
| 2025-05-15 | -18.34 | $15.90 | 446500 |
| 2025-05-14 | -26.32 | $15.57 | 232800 |
| 2025-05-13 | -10.06 | $16.09 | 493352 |
| 2025-05-12 | -24.56 | $15.60 | 641570 |
| 2025-05-09 | -37.06 | $15.17 | 325361 |
| 2025-05-08 | -34.07 | $15.19 | 540345 |
| 2025-05-07 | -29.77 | $15.26 | 220613 |
| 2025-05-06 | -12.47 | $15.94 | 227230 |
| 2025-05-05 | -8.30 | $15.97 | 464912 |
| 2025-05-02 | -3.41 | $15.85 | 314847 |
| 2025-05-01 | -14.04 | $15.37 | 447900 |
| 2025-04-30 | -17.73 | $15.22 | 400800 |
| 2025-04-29 | -13.30 | $15.40 | 207625 |
| 2025-04-28 | -0.86 | $15.34 | 1.4M |
| 2025-04-25 | -6.03 | $14.84 | 283206 |
| 2025-04-24 | -45.43 | $13.91 | 722733 |
| 2025-04-23 | -63.44 | $13.24 | 350105 |
| 2025-04-22 | -61.02 | $13.33 | 927611 |
| 2025-04-21 | -62.90 | $13.26 | 674827 |
| 2025-04-17 | -58.33 | $13.43 | 575200 |
| 2025-04-16 | -56.99 | $13.48 | 565902 |
| 2025-04-15 | -51.44 | $13.73 | 707026 |
| 2025-04-14 | -49.61 | $13.80 | 951404 |
| 2025-04-11 | -58.01 | $13.48 | 877300 |
| 2025-04-10 | -62.20 | $13.32 | 914302 |
| 2025-04-09 | -46.46 | $13.92 | 1.2M |
| 2025-04-08 | -78.22 | $12.71 | 1.1M |
| 2025-04-07 | -83.99 | $12.49 | 1.7M |
| 2025-04-04 | -94.38 | $12.46 | 1.1M |
| 2025-04-03 | -97.76 | $13.64 | 807016 |
| 2025-04-02 | -88.83 | $14.15 | 283406 |
| 2025-04-01 | -86.17 | $14.20 | 700800 |
| 2025-03-31 | -86.67 | $14.26 | 892932 |
| 2025-03-28 | -97.89 | $14.43 | 427417 |
| 2025-03-27 | -70.42 | $14.82 | 448700 |
| 2025-03-26 | -83.80 | $14.63 | 281802 |
| 2025-03-25 | -65.68 | $14.98 | 388915 |
| 2025-03-24 | -75.15 | $14.82 | 535232 |
| 2025-03-21 | -70.41 | $14.90 | 567300 |
| 2025-03-20 | -58.58 | $15.10 | 156502 |
| 2025-03-19 | -54.44 | $15.17 | 699335 |
| 2025-03-18 | -68.64 | $14.93 | 401911 |
| 2025-03-17 | -59.76 | $15.08 | 751033 |
| 2025-03-14 | -62.07 | $15.06 | 492122 |
| 2025-03-13 | -70.27 | $14.95 | 472335 |
| 2025-03-12 | -64.86 | $15.05 | 415800 |
| 2025-03-11 | -77.55 | $14.84 | 438400 |
| 2025-03-10 | -70.92 | $14.97 | 463348 |
| 2025-03-07 | -61.73 | $15.15 | 277914 |
| 2025-03-06 | -62.76 | $15.13 | 516122 |
| 2025-03-05 | -63.27 | $15.12 | 361231 |
| 2025-03-04 | -85.16 | $14.81 | 346000 |
| 2025-03-03 | -82.32 | $14.87 | 790337 |
| 2025-02-28 | -71.27 | $15.07 | 514400 |
| 2025-02-27 | -71.27 | $15.07 | 537239 |
| 2025-02-26 | -50.83 | $15.44 | 480746 |
| 2025-02-25 | -64.29 | $15.45 | 664100 |
| 2025-02-24 | -81.01 | $15.04 | 910800 |
| 2025-02-21 | -73.03 | $15.27 | 450600 |
| 2025-02-20 | -69.29 | $15.37 | 228428 |
| 2025-02-19 | -74.53 | $15.23 | 471448 |
| 2025-02-18 | -80.15 | $15.08 | 609800 |
| 2025-02-14 | -65.54 | $15.47 | 566600 |
| 2025-02-13 | -59.18 | $15.64 | 797300 |
| 2025-02-12 | -76.40 | $15.18 | 278000 |
| 2025-02-11 | -53.93 | $15.78 | 294714 |
| 2025-02-10 | -55.06 | $15.75 | 510900 |
| 2025-02-07 | -74.16 | $15.24 | 628628 |
| 2025-02-06 | -75.28 | $15.21 | 744400 |
| 2025-02-05 | -78.65 | $15.12 | 426335 |
| 2025-02-04 | -80.52 | $15.07 | 4.0M |
| 2025-02-03 | -93.80 | $14.95 | 645838 |
| 2025-01-31 | -82.69 | $15.50 | 394941 |
| 2025-01-30 | -62.02 | $15.93 | 531300 |
| 2025-01-29 | -77.39 | $15.66 | 348332 |
| 2025-01-28 | -45.95 | $16.59 | 392400 |
| 2025-01-27 | -57.30 | $16.38 | 767407 |
| 2025-01-24 | -42.70 | $16.65 | 418800 |
| 2025-01-23 | -53.51 | $16.45 | 368561 |
| 2025-01-22 | -40.51 | $16.65 | 741849 |
| 2025-01-21 | -37.44 | $16.71 | 1.0M |
| 2025-01-17 | -37.95 | $16.70 | 2.7M |
| 2025-01-16 | -45.64 | $16.55 | 2.1M |
| 2025-01-15 | -49.74 | $16.47 | 541911 |
| 2025-01-14 | -70.26 | $16.07 | 657824 |
| 2025-01-13 | -75.67 | $16.22 | 592222 |
| 2025-01-10 | -76.53 | $16.22 | 387400 |
| 2025-01-08 | -72.03 | $16.36 | 212448 |
| 2025-01-07 | -75.21 | $16.37 | 688243 |
| 2025-01-06 | -69.01 | $16.59 | 665931 |
| 2025-01-03 | -66.48 | $16.68 | 418432 |
| 2025-01-02 | -70.99 | $16.52 | 459900 |
| 2024-12-31 | -70.99 | $16.52 | 184300 |
| 2024-12-30 | -69.38 | $16.62 | 391500 |
| 2024-12-27 | -64.77 | $16.79 | 401800 |
| 2024-12-26 | -71.27 | $16.55 | 534444 |
| 2024-12-24 | -73.17 | $16.48 | 242428 |
| 2024-12-23 | -78.66 | $16.32 | 718341 |
| 2024-12-20 | -81.49 | $16.21 | 480800 |
| 2024-12-19 | -84.01 | $16.28 | 721200 |
| 2024-12-18 | -91.75 | $16.49 | 291200 |
| 2024-12-17 | -83.81 | $16.74 | 590810 |
| 2024-12-16 | -79.81 | $16.89 | 1.2M |
| 2024-12-13 | -83.21 | $17.15 | 369900 |
| 2024-12-12 | -76.65 | $17.64 | 346832 |
| 2024-12-11 | -59.63 | $18.08 | 374841 |
| 2024-12-10 | -68.90 | $17.99 | 209100 |
| 2024-12-09 | -56.46 | $18.25 | 387010 |
| 2024-12-06 | -50.24 | $18.38 | 189230 |
| 2024-12-05 | -63.49 | $18.26 | 266100 |
| 2024-12-04 | -49.60 | $18.61 | 179620 |
| 2024-12-03 | -43.25 | $18.77 | 200600 |
| 2024-12-02 | -51.98 | $18.55 | 282000 |
| 2024-11-29 | -52.38 | $18.54 | 174238 |
| 2024-11-27 | -68.25 | $18.14 | 230200 |
| 2024-11-26 | -61.11 | $18.32 | 291600 |
| 2024-11-25 | -49.21 | $18.62 | 314000 |
| 2024-11-22 | -61.51 | $18.31 | 215535 |
| 2024-11-21 | -71.38 | $18.13 | 265500 |
| 2024-11-20 | -76.45 | $17.99 | 219511 |
| 2024-11-19 | -69.63 | $18.22 | 273500 |
| 2024-11-18 | -70.00 | $18.21 | 423200 |
| 2024-11-15 | -77.04 | $18.02 | 488300 |
| 2024-11-14 | -77.17 | $18.11 | 281920 |
| 2024-11-13 | -78.14 | $18.18 | 274830 |
| 2024-11-12 | -69.18 | $18.50 | 222717 |
| 2024-11-11 | -59.67 | $18.79 | 254200 |
| 2024-11-08 | -52.65 | $19.08 | 170800 |
| 2024-11-07 | -43.93 | $19.36 | 195900 |
| 2024-11-06 | -58.81 | $19.22 | 122400 |
| 2024-11-05 | -64.52 | $18.99 | 303600 |
| 2024-11-04 | -81.14 | $18.32 | 259600 |
| 2024-11-01 | -80.89 | $18.33 | 596500 |
| 2024-10-31 | -78.66 | $18.42 | 417602 |
| 2024-10-30 | -79.16 | $18.40 | 152900 |
| 2024-10-29 | -80.15 | $18.36 | 211100 |
| 2024-10-28 | -83.87 | $18.21 | 334500 |
| 2024-10-25 | -88.38 | $18.70 | 238114 |
| 2024-10-24 | -79.51 | $18.99 | 252800 |
| 2024-10-23 | -95.74 | $18.82 | 124200 |
| 2024-10-22 | -88.69 | $19.31 | 137209 |
| 2024-10-21 | -82.31 | $19.60 | 207301 |
| 2024-10-18 | -66.54 | $20.01 | 177000 |
| 2024-10-17 | -89.37 | $19.89 | 265912 |
| 2024-10-16 | -74.88 | $20.19 | 272100 |
| 2024-10-15 | -70.74 | $19.83 | 196731 |
| 2024-10-14 | -36.30 | $20.76 | 220247 |
| 2024-10-11 | -42.59 | $20.59 | 149100 |
| 2024-10-10 | -37.41 | $20.73 | 153030 |
| 2024-10-09 | -38.15 | $20.71 | 138000 |
| 2024-10-08 | -38.49 | $20.57 | 122202 |
| 2024-10-07 | -40.00 | $20.52 | 148000 |
| 2024-10-04 | -32.79 | $20.74 | 102332 |
| 2024-10-03 | -37.70 | $20.59 | 175300 |
| 2024-10-02 | -32.79 | $20.74 | 130641 |
| 2024-10-01 | -25.57 | $20.96 | 104420 |
| 2024-09-30 | -46.48 | $20.82 | 100945 |
| 2024-09-27 | -46.98 | $20.80 | 107800 |
| 2024-09-26 | -43.85 | $21.20 | 168700 |
| 2024-09-25 | -60.13 | $20.50 | 65700 |
| 2024-09-24 | -61.67 | $20.43 | 85100 |
| 2024-09-23 | -57.93 | $20.60 | 87200 |
| 2024-09-20 | -60.35 | $20.49 | 102900 |
| 2024-09-19 | -60.13 | $20.50 | 110200 |
| 2024-09-18 | -76.43 | $19.76 | 172601 |
| 2024-09-17 | -71.59 | $19.98 | 132734 |
| 2024-09-16 | -65.86 | $20.24 | 137027 |
| 2024-09-13 | -69.38 | $20.08 | 147333 |
| 2024-09-12 | -63.88 | $20.33 | 139838 |
| 2024-09-11 | -74.01 | $19.87 | 155700 |
| 2024-09-10 | -80.62 | $19.57 | 346500 |
| 2024-09-09 | -92.88 | $19.58 | 251600 |
| 2024-09-06 | -94.91 | $19.50 | 204000 |
| 2024-09-05 | -73.03 | $20.36 | 141400 |
| 2024-09-04 | -77.86 | $20.17 | 1.1M |
| 2024-09-03 | -52.25 | $21.02 | 389245 |
| 2024-08-30 | -21.96 | $22.00 | 84842 |
| 2024-08-29 | -18.93 | $22.17 | 82400 |
| 2024-08-28 | -21.61 | $22.02 | 154300 |
| 2024-08-27 | -21.01 | $21.99 | 558800 |
| 2024-08-26 | -10.20 | $22.21 | 71306 |
| 2024-08-23 | -10.59 | $22.19 | 101526 |
| 2024-08-22 | -27.05 | $21.19 | 116320 |
| 2024-08-21 | -30.33 | $21.03 | 952532 |
| 2024-08-20 | -27.87 | $21.15 | 135800 |
| 2024-08-19 | -24.59 | $21.31 | 147400 |
| 2024-08-16 | -23.57 | $21.36 | 97000 |
| 2024-08-15 | -32.79 | $20.91 | 101731 |
| 2024-08-14 | -34.43 | $20.83 | 90345 |
| 2024-08-13 | -27.46 | $21.17 | 338800 |
| 2024-08-12 | -39.34 | $20.59 | 153000 |
| 2024-08-09 | -42.01 | $20.46 | 194527 |
| 2024-08-08 | -39.96 | $20.56 | 228243 |
| 2024-08-07 | -54.30 | $19.86 | 415300 |
| 2024-08-06 | -52.66 | $19.94 | 305600 |
| 2024-08-05 | -68.24 | $19.18 | 282200 |
| 2024-08-02 | -88.08 | $19.48 | 233727 |
| 2024-08-01 | -54.57 | $20.78 | 181900 |
| 2024-07-31 | -8.52 | $22.24 | 128400 |
| 2024-07-30 | -24.92 | $21.72 | 103700 |
| 2024-07-29 | -13.73 | $22.05 | 168800 |
| 2024-07-26 | -9.80 | $21.37 | 169400 |
| 2024-07-25 | -52.90 | $20.06 | 189400 |
| 2024-07-24 | -43.34 | $20.34 | 584800 |
| 2024-07-23 | -15.41 | $21.14 | 117500 |
| 2024-07-22 | -12.24 | $21.20 | 306038 |
| 2024-07-19 | -15.82 | $21.08 | 267100 |
| 2024-07-18 | -14.93 | $21.11 | 127900 |
| 2024-07-17 | -7.46 | $21.36 | 249603 |
| 2024-07-16 | -9.25 | $21.30 | 194600 |
| 2024-07-15 | -13.09 | $20.85 | 212500 |
| 2024-07-12 | -11.75 | $20.89 | 232103 |
| 2024-07-11 | -13.09 | $20.85 | 165011 |
| 2024-07-10 | 0.00 | $21.04 | 150427 |
| 2024-07-09 | -19.93 | $20.47 | 104900 |
| 2024-07-08 | -13.27 | $20.09 | 104100 |
| 2024-07-05 | -13.74 | $20.08 | 146100 |
| 2024-07-03 | -18.01 | $19.99 | 491221 |
| 2024-07-02 | -36.02 | $19.61 | 821300 |
| 2024-07-01 | -54.50 | $19.22 | 237800 |
| 2024-06-28 | -44.55 | $19.43 | 154300 |
| 2024-06-27 | -40.68 | $19.41 | 106173 |
| 2024-06-26 | -52.97 | $19.12 | 134339 |
| 2024-06-25 | -47.88 | $19.24 | 188400 |
| 2024-06-24 | -66.53 | $18.80 | 370300 |
| 2024-06-21 | -58.90 | $18.98 | 217847 |
| 2024-06-20 | -46.19 | $19.28 | 256500 |
| 2024-06-18 | -43.22 | $19.35 | 398941 |
| 2024-06-17 | -58.47 | $18.99 | 321900 |
| 2024-06-14 | -47.88 | $19.24 | 284400 |
| 2024-06-13 | -29.66 | $19.67 | 239948 |
| 2024-06-12 | -23.73 | $19.81 | 358200 |
| 2024-06-11 | -30.56 | $19.51 | 175801 |
| 2024-06-10 | -15.70 | $19.82 | 196604 |
| 2024-06-07 | -32.74 | $19.44 | 145800 |
| 2024-06-06 | -37.22 | $19.34 | 334039 |
| 2024-06-05 | -24.56 | $19.23 | 322700 |
| 2024-06-04 | -36.26 | $19.03 | 221846 |
| 2024-06-03 | -52.55 | $18.87 | 482100 |
| 2024-05-31 | -66.34 | $18.63 | 296049 |
| 2024-05-30 | -80.49 | $18.34 | 349800 |
| 2024-05-29 | -75.12 | $18.45 | 302300 |
| 2024-05-28 | -50.86 | $19.08 | 804631 |
| 2024-05-24 | -57.33 | $18.93 | 516900 |
| 2024-05-23 | -69.83 | $18.64 | 1.5M |
| 2024-05-22 | -74.14 | $18.54 | 142300 |
| 2024-05-21 | -64.38 | $18.98 | 111700 |
| 2024-05-20 | -45.89 | $19.52 | 157500 |
| 2024-05-17 | -59.93 | $19.11 | 384337 |
| 2024-05-16 | -70.89 | $18.79 | 149141 |
| 2024-05-15 | -60.62 | $19.09 | 285000 |
| 2024-05-14 | -81.25 | $18.57 | 209613 |
| 2024-05-13 | -82.74 | $18.52 | 212800 |
| 2024-05-10 | -86.35 | $18.52 | 132000 |
| 2024-05-09 | -91.67 | $18.75 | 148700 |
| 2024-05-08 | -99.13 | $18.50 | 127000 |
| 2024-05-07 | -85.00 | $19.03 | 276700 |
| 2024-05-06 | -62.91 | $19.84 | 253400 |
| 2024-05-03 | -65.66 | $19.74 | 360322 |
| 2024-05-02 | -76.10 | $19.36 | 107236 |
| 2024-05-01 | -84.07 | $19.07 | 125628 |
| 2024-04-30 | -75.00 | $19.40 | 387300 |
| 2024-04-29 | -87.91 | $18.93 | 736500 |
| 2024-04-26 | -99.71 | $18.72 | 1.8M |
| 2024-04-25 | -90.96 | $19.11 | 122146 |
| 2024-04-24 | -59.78 | $20.60 | 121143 |
| 2024-04-23 | -72.18 | $20.17 | 195100 |
| 2024-04-22 | -82.67 | $19.81 | 264400 |
| 2024-04-19 | -97.94 | $19.72 | 875245 |
| 2024-04-18 | -86.71 | $20.43 | 203237 |
| 2024-04-17 | -85.71 | $20.46 | 127100 |
| 2024-04-16 | -89.49 | $20.40 | 176240 |
| 2024-04-15 | -73.56 | $20.87 | 191900 |
| 2024-04-12 | -73.56 | $20.87 | 424828 |
| 2024-04-11 | -54.58 | $21.43 | 447100 |
| 2024-04-10 | -70.85 | $20.95 | 203217 |
| 2024-04-09 | -63.39 | $21.17 | 159800 |
| 2024-04-08 | -83.73 | $20.57 | 194909 |
| 2024-04-05 | -85.42 | $20.52 | 172600 |
| 2024-04-04 | -81.69 | $20.63 | 97600 |
| 2024-04-03 | -70.17 | $20.97 | 343626 |
| 2024-04-02 | -99.56 | $20.77 | 121407 |
| 2024-04-01 | -94.34 | $21.04 | 112113 |
| 2024-03-28 | -55.19 | $21.87 | 115645 |
| 2024-03-27 | -33.96 | $22.32 | 94800 |
| 2024-03-26 | -18.87 | $22.64 | 87021 |
| 2024-03-25 | -31.60 | $22.25 | 139037 |
| 2024-03-22 | -18.68 | $22.56 | 210524 |
| 2024-03-21 | -6.61 | $22.73 | 104400 |
| 2024-03-20 | -20.00 | $22.35 | 147812 |
| 2024-03-19 | -24.92 | $22.03 | 197121 |
| 2024-03-18 | -23.10 | $22.09 | 88931 |
| 2024-03-15 | -33.33 | $21.68 | 171900 |
| 2024-03-14 | -39.94 | $21.47 | 116600 |
| 2024-03-13 | -25.47 | $21.93 | 131822 |
| 2024-03-12 | -25.16 | $21.93 | 127448 |
| 2024-03-11 | -40.06 | $21.39 | 156105 |
| 2024-03-08 | -25.82 | $21.87 | 115938 |
| 2024-03-07 | -21.66 | $22.01 | 422800 |
| 2024-03-06 | -15.75 | $22.14 | 141710 |
| 2024-03-05 | -25.72 | $21.76 | 110500 |
| 2024-03-04 | -12.60 | $22.26 | 192300 |
| 2024-03-01 | -1.27 | $22.03 | 178611 |
| 2024-02-29 | -19.16 | $21.25 | 123820 |
| 2024-02-28 | -26.83 | $21.03 | 229900 |
| 2024-02-27 | -15.68 | $21.35 | 251400 |
| 2024-02-26 | -17.77 | $21.29 | 80200 |
| 2024-02-23 | -2.45 | $21.14 | 126408 |
| 2024-02-22 | 0.00 | $21.10 | 82314 |
| 2024-02-21 | -28.90 | $20.30 | 111545 |
| 2024-02-20 | -22.22 | $20.36 | 103904 |
| 2024-02-16 | -15.94 | $20.49 | 72000 |
| 2024-02-15 | 0.00 | $20.66 | 195100 |
| 2024-02-14 | -36.46 | $19.90 | 149320 |
| 2024-02-13 | -50.28 | $19.65 | 159900 |
| 2024-02-12 | -40.33 | $19.83 | 123946 |
| 2024-02-09 | -32.47 | $19.79 | 257014 |
| 2024-02-08 | -29.22 | $19.84 | 140435 |
| 2024-02-07 | -34.84 | $19.71 | 304425 |
| 2024-02-06 | -50.97 | $19.46 | 179600 |
| 2024-02-05 | -37.04 | $19.72 | 159600 |
| 2024-02-02 | -13.33 | $20.10 | 130534 |
| 2024-02-01 | -27.27 | $19.87 | 111700 |
| 2024-01-31 | -55.78 | $19.55 | 334841 |
| 2024-01-30 | -65.25 | $19.57 | 1.1M |
| 2024-01-29 | -81.12 | $19.21 | 150500 |
| 2024-01-26 | -88.46 | $19.00 | 178800 |
| 2024-01-25 | -64.34 | $19.69 | 185509 |
| 2024-01-24 | -58.39 | $19.86 | 129916 |
| 2024-01-23 | -67.48 | $19.60 | 165600 |
| 2024-01-22 | -59.79 | $19.82 | 119800 |
| 2024-01-19 | -67.13 | $19.61 | 223200 |
| 2024-01-18 | -69.97 | $19.48 | 335719 |
| 2024-01-17 | -79.18 | $19.21 | 371300 |
| 2024-01-16 | -51.88 | $20.01 | 316800 |
| 2024-01-12 | -47.78 | $19.70 | 172803 |
| 2024-01-11 | -51.45 | $19.23 | 248200 |
| 2024-01-10 | -50.22 | $19.25 | 166713 |
| 2024-01-09 | -45.16 | $19.20 | 1.2M |
| 2024-01-08 | -34.69 | $19.74 | 1.6M |
| 2024-01-05 | -39.34 | $19.50 | 112118 |
| 2024-01-04 | -33.91 | $19.78 | 266824 |
| 2024-01-03 | -22.67 | $20.36 | 178100 |
| 2024-01-02 | -20.35 | $20.48 | 211000 |
| 2023-12-29 | -12.21 | $20.90 | 325819 |
| 2023-12-28 | -7.72 | $20.79 | 103500 |
| 2023-12-27 | -16.91 | $20.35 | 103532 |
| 2023-12-26 | -14.50 | $20.32 | 298035 |
| 2023-12-22 | -14.50 | $20.32 | 2.9M |
| 2023-12-21 | -1.38 | $19.94 | 2.0M |
| 2023-12-20 | -20.17 | $19.26 | 516000 |
| 2023-12-19 | -22.59 | $18.94 | 467600 |
| 2023-12-18 | -17.17 | $19.12 | 543026 |
| 2023-12-15 | -2.18 | $19.06 | 933200 |
| 2023-12-14 | -6.15 | $18.20 | 96527 |
| 2023-12-13 | -46.67 | $17.41 | 255910 |
| 2023-12-12 | -50.20 | $17.07 | 146900 |
| 2023-12-11 | -53.20 | $16.99 | 146006 |
| 2023-12-08 | -48.86 | $17.04 | 79140 |
| 2023-12-07 | -41.60 | $17.23 | 123500 |
| 2023-12-06 | -31.68 | $17.49 | 183500 |
| 2023-12-05 | -36.52 | $17.16 | 152618 |
| 2023-12-04 | -23.63 | $17.44 | 138500 |
| 2023-12-01 | -12.66 | $17.70 | 221400 |
| 2023-11-30 | -16.88 | $17.60 | 182800 |
| 2023-11-29 | -16.79 | $17.53 | 98000 |
| 2023-11-28 | -14.02 | $17.54 | 130800 |
| 2023-11-27 | -12.29 | $17.57 | 131100 |
| 2023-11-24 | -12.50 | $17.51 | 108220 |
| 2023-11-22 | -11.26 | $17.51 | 153115 |
| 2023-11-21 | -15.40 | $17.33 | 257600 |
| 2023-11-20 | -5.13 | $17.35 | 156000 |
| 2023-11-17 | -3.08 | $17.43 | 166300 |
| 2023-11-16 | -3.46 | $17.00 | 156621 |
| 2023-11-15 | -11.65 | $16.38 | 266700 |
| 2023-11-14 | -14.89 | $16.28 | 156904 |
| 2023-11-13 | -25.57 | $15.95 | 160427 |
| 2023-11-10 | -20.06 | $16.12 | 106100 |
| 2023-11-09 | -30.10 | $15.81 | 131221 |
| 2023-11-08 | -27.18 | $15.90 | 224400 |
| 2023-11-07 | -18.12 | $16.18 | 124410 |
| 2023-11-06 | -22.65 | $16.04 | 224611 |
| 2023-11-03 | -10.36 | $16.42 | 135400 |
| 2023-11-02 | -8.21 | $16.11 | 133500 |
| 2023-11-01 | 0.00 | $15.42 | 120100 |
| 2023-10-31 | -13.10 | $14.91 | 253300 |
| 2023-10-30 | -6.90 | $15.00 | 166300 |
| 2023-10-27 | -66.90 | $14.13 | 178719 |
| 2023-10-26 | -80.69 | $13.93 | 176610 |
| 2023-10-25 | -69.17 | $14.18 | 218100 |
| 2023-10-24 | -62.41 | $14.27 | 229919 |
| 2023-10-23 | -77.85 | $14.17 | 183600 |
| 2023-10-20 | -74.68 | $14.22 | 129300 |
| 2023-10-19 | -65.15 | $14.51 | 223506 |
| 2023-10-18 | -65.15 | $14.51 | 252401 |
| 2023-10-17 | -52.71 | $14.78 | 238036 |
| 2023-10-16 | -52.71 | $14.78 | 622900 |
| 2023-10-13 | -54.68 | $14.74 | 198404 |
| 2023-10-12 | -50.74 | $14.82 | 302300 |
| 2023-10-11 | -64.44 | $14.62 | 235038 |
| 2023-10-10 | -60.89 | $14.70 | 229300 |
| 2023-10-09 | -72.49 | $14.45 | 181300 |
| 2023-10-06 | -71.62 | $14.47 | 302500 |
| 2023-10-05 | -84.47 | $14.37 | 161600 |
| 2023-10-04 | -91.75 | $14.22 | 250100 |
| 2023-10-03 | -97.02 | $14.21 | 193300 |
| 2023-10-02 | -90.79 | $14.42 | 135713 |
| 2023-09-29 | -86.40 | $14.52 | 133600 |
| 2023-09-28 | -95.31 | $14.46 | 199115 |
| 2023-09-27 | -94.25 | $14.85 | 204541 |
| 2023-09-26 | -88.51 | $14.95 | 121933 |
| 2023-09-25 | -80.46 | $15.09 | 158842 |
| 2023-09-22 | -81.21 | $15.28 | 141701 |
| 2023-09-21 | -83.22 | $15.25 | 104607 |
| 2023-09-20 | -67.79 | $15.48 | 169145 |
| 2023-09-19 | -54.55 | $15.71 | 106631 |
| 2023-09-18 | -54.48 | $15.70 | 131529 |
| 2023-09-15 | -53.69 | $15.69 | 140226 |
| 2023-09-14 | -45.64 | $15.81 | 128143 |
| 2023-09-13 | -61.75 | $15.57 | 126611 |
| 2023-09-12 | -44.97 | $15.82 | 141200 |
| 2023-09-11 | -52.35 | $15.71 | 165308 |
| 2023-09-08 | -58.39 | $15.62 | 102600 |
| 2023-09-07 | -41.61 | $15.87 | 87300 |
| 2023-09-06 | -33.33 | $16.00 | 86939 |
| 2023-09-05 | -22.67 | $16.16 | 124914 |
| 2023-09-01 | -42.67 | $15.86 | 90435 |
| 2023-08-31 | -39.33 | $15.91 | 77318 |
| 2023-08-30 | -56.67 | $15.65 | 101347 |
| 2023-08-29 | -55.33 | $15.67 | 135828 |
| 2023-08-28 | -64.67 | $15.53 | 100649 |
| 2023-08-25 | -71.25 | $15.46 | 75322 |
| 2023-08-24 | -79.38 | $15.33 | 121700 |
| 2023-08-23 | -57.50 | $15.68 | 107347 |
| 2023-08-22 | -68.00 | $15.56 | 148315 |
| 2023-08-21 | -66.29 | $15.59 | 434928 |
| 2023-08-18 | -66.29 | $15.60 | 118628 |
| 2023-08-17 | -69.01 | $15.60 | 177600 |
| 2023-08-16 | -83.96 | $15.37 | 122821 |
| 2023-08-15 | -80.09 | $15.49 | 245632 |
| 2023-08-14 | -85.52 | $15.71 | 146000 |
| 2023-08-11 | -80.09 | $15.83 | 77900 |
| 2023-08-10 | -77.38 | $15.89 | 86509 |
| 2023-08-09 | -81.90 | $15.79 | 114930 |
| 2023-08-08 | -87.78 | $15.66 | 164200 |
| 2023-08-07 | -63.80 | $16.19 | 61400 |
| 2023-08-04 | -71.49 | $16.02 | 141800 |
| 2023-08-03 | -73.30 | $15.98 | 150900 |
| 2023-08-02 | -85.52 | $15.71 | 168436 |
| 2023-08-01 | -73.37 | $16.14 | 86925 |
| 2023-07-31 | -56.28 | $16.48 | 97321 |
| 2023-07-28 | -62.81 | $16.35 | 101300 |
| 2023-07-27 | -63.82 | $16.33 | 160019 |
| 2023-07-26 | -62.81 | $16.35 | 111113 |
| 2023-07-25 | -72.36 | $16.16 | 160117 |
| 2023-07-24 | -72.86 | $16.15 | 145200 |
| 2023-07-21 | -73.37 | $16.14 | 91025 |
| 2023-07-20 | -66.14 | $16.35 | 108900 |
| 2023-07-19 | -39.15 | $16.86 | 172008 |
| 2023-07-18 | -29.63 | $17.04 | 232200 |
| 2023-07-17 | -36.67 | $16.85 | 168033 |
| 2023-07-14 | -38.89 | $16.81 | 371334 |
| 2023-07-13 | -29.63 | $17.04 | 411445 |
| 2023-07-12 | -66.67 | $16.34 | 161100 |
| 2023-07-11 | -69.31 | $16.29 | 800429 |
| 2023-07-10 | -82.01 | $16.05 | 1.2M |
| 2023-07-07 | -77.25 | $16.14 | 317800 |
| 2023-07-06 | -84.66 | $16.00 | 1.4M |
| 2023-07-05 | -54.50 | $16.57 | 119444 |
| 2023-07-03 | -24.87 | $17.13 | 72529 |
| 2023-06-30 | -44.28 | $16.71 | 102315 |
| 2023-06-29 | -50.67 | $16.47 | 97700 |
| 2023-06-28 | -43.78 | $16.51 | 69500 |
| 2023-06-27 | -56.22 | $16.20 | 107600 |
| 2023-06-26 | -58.23 | $16.15 | 164000 |
| 2023-06-23 | -56.22 | $16.20 | 341325 |
| 2023-06-22 | -50.60 | $16.34 | 133500 |
| 2023-06-21 | -35.18 | $16.71 | 549733 |
| 2023-06-20 | -35.18 | $16.71 | 299329 |
| 2023-06-16 | -12.37 | $17.25 | 80935 |
| 2023-06-15 | -16.25 | $17.14 | 167509 |
| 2023-06-14 | -8.61 | $17.34 | 144700 |
| 2023-06-13 | -4.81 | $17.15 | 159300 |
| 2023-06-12 | -12.94 | $16.53 | 194510 |
| 2023-06-09 | -21.57 | $16.31 | 124300 |
| 2023-06-08 | -25.21 | $16.12 | 114326 |
| 2023-06-07 | -24.79 | $16.13 | 111100 |
| 2023-06-06 | -1.30 | $16.58 | 99300 |
| 2023-06-05 | -9.31 | $16.16 | 608300 |
| 2023-06-02 | -2.50 | $15.87 | 299508 |
| 2023-06-01 | -3.95 | $15.77 | 985100 |
| 2023-05-31 | -23.24 | $15.40 | 411226 |
| 2023-05-30 | -4.29 | $15.66 | 100602 |
| 2023-05-26 | -3.07 | $15.68 | 125926 |
| 2023-05-25 | -3.09 | $15.57 | 137500 |
| 2023-05-24 | -26.54 | $15.19 | 113800 |
| 2023-05-23 | -22.22 | $15.26 | 228800 |
| 2023-05-22 | -11.73 | $15.43 | 159847 |
| 2023-05-19 | 0.00 | $15.52 | 196100 |
| 2023-05-18 | -30.07 | $15.07 | 123900 |
| 2023-05-17 | -52.29 | $14.73 | 76446 |
| 2023-05-16 | -53.59 | $14.71 | 188600 |
| 2023-05-15 | -59.48 | $14.62 | 113600 |
| 2023-05-12 | -54.25 | $14.70 | 106509 |
| 2023-05-11 | -49.67 | $14.77 | 129436 |
| 2023-05-10 | -53.59 | $14.71 | 93600 |
| 2023-05-09 | -51.63 | $14.74 | 106700 |
| 2023-05-08 | -50.98 | $14.75 | 140839 |
| 2023-05-05 | -49.67 | $14.77 | 79100 |
| 2023-05-04 | -64.05 | $14.55 | 107101 |
| 2023-05-03 | -61.69 | $14.59 | 110500 |
| 2023-05-02 | -79.15 | $14.49 | 116245 |
| 2023-05-01 | -79.57 | $14.48 | 103913 |
| 2023-04-28 | -94.55 | $14.20 | 89630 |
| 2023-04-27 | -79.82 | $14.98 | 172000 |
| 2023-04-26 | -76.56 | $15.09 | 2.9M |
| 2023-04-25 | -75.37 | $15.13 | 1.3M |
| 2023-04-24 | -75.07 | $15.14 | 1.2M |
| 2023-04-21 | -71.51 | $15.26 | 127000 |
| 2023-04-20 | -77.74 | $15.05 | 129909 |
| 2023-04-19 | -73.89 | $15.18 | 154600 |
| 2023-04-18 | -67.36 | $15.40 | 198525 |
| 2023-04-17 | -66.77 | $15.42 | 109435 |
| 2023-04-14 | -67.66 | $15.39 | 176500 |
| 2023-04-13 | -66.47 | $15.43 | 116008 |
| 2023-04-12 | -75.96 | $15.11 | 119723 |
| 2023-04-11 | -85.46 | $14.79 | 176900 |
| 2023-04-10 | -83.09 | $14.87 | 157200 |
| 2023-04-06 | -77.74 | $15.05 | 63800 |
| 2023-04-05 | -70.03 | $15.31 | 119127 |
| 2023-04-04 | -61.72 | $15.59 | 65800 |
| 2023-04-03 | -55.19 | $15.81 | 72730 |
| 2023-03-31 | -44.51 | $16.17 | 136742 |
| 2023-03-30 | -14.89 | $15.90 | 72232 |
| 2023-03-29 | -9.38 | $15.97 | 109472 |
| 2023-03-28 | -16.74 | $15.80 | 112782 |
| 2023-03-27 | -5.98 | $16.04 | 147191 |
| 2023-03-24 | 0.00 | $16.00 | 228750 |
| 2023-03-23 | -16.36 | $15.63 | 98560 |
| 2023-03-22 | -12.00 | $15.60 | 193512 |
| 2023-03-21 | -2.76 | $15.25 | 93072 |
| 2023-03-20 | -5.52 | $15.21 | 77719 |
| 2023-03-17 | -12.68 | $15.08 | 187075 |
| 2023-03-16 | 0.00 | $15.26 | 164542 |
| 2023-03-15 | -30.88 | $14.78 | 90464 |
| 2023-03-14 | -6.62 | $15.11 | 97567 |
| 2023-03-13 | -8.82 | $15.08 | 87720 |
| 2023-03-10 | -13.24 | $15.02 | 106820 |
| 2023-03-09 | -20.59 | $14.92 | 159442 |
| 2023-03-08 | -16.24 | $14.82 | 194257 |
| 2023-03-07 | -27.35 | $14.69 | 95500 |
| 2023-03-06 | -14.53 | $14.84 | 111032 |
| 2023-03-03 | -36.75 | $14.58 | 209050 |
| 2023-03-02 | -82.20 | $14.05 | 124950 |
| 2023-03-01 | -93.08 | $13.93 | 117453 |
| 2023-02-28 | -100.00 | $13.84 | 238240 |
| 2023-02-27 | -83.47 | $14.13 | 109956 |
| 2023-02-24 | -95.04 | $13.99 | 196270 |
| 2023-02-23 | -78.15 | $14.21 | 111962 |
| 2023-02-22 | -63.64 | $14.02 | 83966 |
| 2023-02-21 | -51.74 | $14.10 | 159936 |
| 2023-02-17 | -39.80 | $14.34 | 151005 |
| 2023-02-16 | -27.52 | $14.54 | 107280 |
| 2023-02-15 | -27.98 | $14.53 | 114360 |
| 2023-02-14 | -21.00 | $14.68 | 806642 |
| 2023-02-13 | -20.45 | $14.69 | 80792 |
| 2023-02-10 | -12.13 | $14.85 | 93870 |
| 2023-02-09 | -17.90 | $14.68 | 109530 |
| 2023-02-08 | -22.67 | $14.46 | 81515 |
| 2023-02-07 | -14.33 | $14.71 | 139444 |
| 2023-02-06 | -22.76 | $14.43 | 179470 |
| 2023-02-03 | -13.42 | $14.72 | 214075 |
| 2023-02-02 | -6.44 | $14.93 | 169832 |
| 2023-02-01 | -1.23 | $15.10 | 187425 |
| 2023-01-31 | -4.38 | $14.72 | 104208 |
| 2023-01-30 | -3.37 | $14.75 | 155470 |
| 2023-01-27 | -10.55 | $14.17 | 233577 |
| 2023-01-26 | -10.94 | $14.16 | 455697 |
| 2023-01-25 | -1.85 | $13.47 | 257937 |
| 2023-01-24 | -2.68 | $13.33 | 144292 |
| 2023-01-23 | -2.13 | $13.26 | 250940 |
| 2023-01-20 | 0.00 | $13.18 | 367382 |
| 2023-01-19 | -3.85 | $13.13 | 608265 |
| 2023-01-18 | -15.38 | $12.98 | 224102 |
| 2023-01-17 | -6.78 | $12.98 | 331052 |
| 2023-01-13 | -20.34 | $12.82 | 332055 |
| 2023-01-12 | -30.37 | $12.82 | 275655 |
| 2023-01-11 | -46.67 | $12.60 | 79718 |
| 2023-01-10 | -43.70 | $12.64 | 146725 |
| 2023-01-09 | -63.70 | $12.37 | 408750 |
| 2023-01-06 | -66.67 | $12.33 | 219717 |
| 2023-01-05 | -95.56 | $11.94 | 213002 |
| 2023-01-04 | -99.21 | $11.97 | 210782 |
| 2023-01-03 | -76.00 | $12.28 | 186425 |
| 2022-12-30 | -82.40 | $12.20 | 121451 |
| 2022-12-29 | -72.36 | $12.34 | 183195 |
| 2022-12-28 | -83.61 | $12.21 | 591310 |
| 2022-12-27 | -72.95 | $12.34 | 241540 |
| 2022-12-23 | -62.73 | $12.54 | 138775 |
| 2022-12-22 | -65.98 | $12.59 | 248322 |
| 2022-12-21 | -54.64 | $12.70 | 200230 |
| 2022-12-20 | -43.30 | $12.81 | 258800 |
| 2022-12-19 | -68.04 | $12.57 | 326922 |
| 2022-12-16 | -59.00 | $12.64 | 264090 |
| 2022-12-15 | -53.85 | $12.60 | 305700 |
| 2022-12-14 | -14.53 | $13.06 | 236752 |
| 2022-12-13 | -34.55 | $12.78 | 297197 |
| 2022-12-12 | -62.73 | $12.47 | 306895 |
| 2022-12-09 | -50.00 | $12.48 | 229327 |
| 2022-12-08 | -39.46 | $12.43 | 242560 |
| 2022-12-07 | -29.22 | $12.45 | 208007 |
| 2022-12-06 | -26.34 | $12.52 | 265045 |
| 2022-12-05 | -20.75 | $12.61 | 438522 |
| 2022-12-02 | -5.26 | $13.02 | 148852 |
| 2022-12-01 | -3.88 | $13.04 | 180678 |
| 2022-11-30 | -7.12 | $12.94 | 149712 |
| 2022-11-29 | -19.09 | $12.57 | 224220 |
| 2022-11-28 | -16.18 | $12.66 | 317942 |
| 2022-11-25 | -11.33 | $12.81 | 185926 |
| 2022-11-23 | 0.00 | $12.67 | 125200 |
| 2022-11-22 | -6.95 | $12.48 | 377412 |
| 2022-11-21 | -11.87 | $12.33 | 407050 |
| 2022-11-18 | -14.03 | $12.27 | 186615 |
| 2022-11-17 | -9.44 | $12.39 | 242017 |
| 2022-11-16 | -0.70 | $12.64 | 184597 |
| 2022-11-15 | -1.43 | $12.49 | 266337 |
| 2022-11-14 | -3.28 | $12.39 | 321732 |
| 2022-11-11 | 0.00 | $12.26 | 400970 |
| 2022-11-10 | -1.06 | $11.60 | 1.3M |
| 2022-11-09 | -11.89 | $11.00 | 330482 |
| 2022-11-08 | -10.49 | $11.02 | 652145 |
| 2022-11-07 | -27.27 | $10.78 | 441662 |
| 2022-11-04 | -37.06 | $10.64 | 453275 |
| 2022-11-03 | -62.24 | $10.28 | 673237 |
| 2022-11-02 | -59.44 | $10.32 | 486460 |
| 2022-11-01 | -47.55 | $10.49 | 566405 |
| 2022-10-31 | -53.85 | $10.40 | 593377 |
| 2022-10-28 | -42.66 | $10.56 | 415652 |
| 2022-10-27 | -20.28 | $10.88 | 398875 |
| 2022-10-26 | -37.98 | $10.54 | 306830 |
| 2022-10-25 | -51.16 | $10.37 | 495350 |
| 2022-10-24 | -61.24 | $10.24 | 427937 |
| 2022-10-21 | -67.44 | $10.16 | 333502 |
| 2022-10-20 | -82.95 | $9.96 | 522857 |
| 2022-10-19 | -83.54 | $10.00 | 401317 |
| 2022-10-18 | -89.86 | $9.99 | 601572 |
| 2022-10-17 | -92.57 | $9.95 | 856135 |
| 2022-10-14 | -97.30 | $9.88 | 574917 |
| 2022-10-13 | -70.63 | $10.31 | 572917 |
| 2022-10-12 | -90.45 | $10.04 | 344280 |
| 2022-10-11 | -73.25 | $10.31 | 524392 |
| 2022-10-10 | -74.23 | $10.39 | 542260 |
| 2022-10-07 | -75.58 | $10.42 | 277622 |
| 2022-10-06 | -65.44 | $10.64 | 298550 |
| 2022-10-05 | -63.13 | $10.69 | 342682 |
| 2022-10-04 | -69.12 | $10.56 | 851487 |
| 2022-10-03 | -74.19 | $10.45 | 436162 |
| 2022-09-30 | -100.00 | $9.89 | 919237 |
| 2022-09-29 | -95.37 | $10.00 | 791830 |
| 2022-09-28 | -81.73 | $10.36 | 361790 |
| 2022-09-27 | -97.22 | $10.16 | 889317 |
| 2022-09-26 | -97.57 | $10.25 | 596761 |
| 2022-09-23 | -99.49 | $10.53 | 280972 |
| 2022-09-22 | -89.56 | $10.86 | 295340 |
| 2022-09-21 | -91.94 | $10.82 | 259300 |
| 2022-09-20 | -88.77 | $10.88 | 298587 |
| 2022-09-19 | -73.80 | $11.16 | 346190 |
| 2022-09-16 | -82.79 | $11.07 | 342025 |
| 2022-09-15 | -77.21 | $11.19 | 329795 |
| 2022-09-14 | -72.53 | $11.34 | 271000 |
| 2022-09-13 | -80.07 | $11.25 | 378099 |
| 2022-09-12 | -63.77 | $11.70 | 388237 |
| 2022-09-09 | -65.94 | $11.64 | 458022 |
| 2022-09-08 | -75.36 | $11.38 | 692310 |
| 2022-09-07 | -79.71 | $11.26 | 397437 |
| 2022-09-06 | -96.85 | $11.31 | 477660 |
| 2022-09-02 | -94.06 | $11.40 | 278672 |
| 2022-09-01 | -88.79 | $11.56 | 384846 |
| 2022-08-31 | -85.05 | $11.64 | 374227 |
| 2022-08-30 | -88.14 | $11.75 | 258896 |
| 2022-08-29 | -78.87 | $11.93 | 334012 |
| 2022-08-26 | -88.51 | $12.15 | 203100 |
| 2022-08-25 | -65.54 | $12.49 | 252977 |
| 2022-08-24 | -71.62 | $12.40 | 227527 |
| 2022-08-23 | -68.24 | $12.45 | 375142 |
| 2022-08-22 | -59.41 | $12.26 | 1.8M |
| 2022-08-19 | -50.50 | $12.44 | 1.5M |
| 2022-08-18 | -32.67 | $12.80 | 1.5M |
| 2022-08-17 | -25.74 | $12.94 | 453932 |
| 2022-08-16 | -11.88 | $13.22 | 654912 |
| 2022-08-15 | -4.62 | $13.30 | 435892 |
| 2022-08-12 | -12.82 | $13.14 | 467252 |
| 2022-08-11 | -20.20 | $12.98 | 352600 |
| 2022-08-10 | -18.18 | $13.01 | 340637 |
| 2022-08-09 | -33.78 | $12.64 | 486050 |
| 2022-08-08 | -27.48 | $12.78 | 279477 |
| 2022-08-05 | -27.48 | $12.78 | 172477 |
| 2022-08-04 | -17.12 | $13.01 | 246030 |
| 2022-08-03 | -19.82 | $12.95 | 316623 |
| 2022-08-02 | -15.77 | $13.04 | 493625 |
| 2022-08-01 | -7.21 | $13.23 | 449920 |
| 2022-07-29 | -26.29 | $12.78 | 316124 |
| 2022-07-28 | -26.78 | $12.75 | 416472 |
| 2022-07-27 | -39.75 | $12.44 | 296365 |
| 2022-07-26 | -48.68 | $11.78 | 559062 |
| 2022-07-25 | -43.42 | $11.86 | 373152 |
| 2022-07-22 | -23.39 | $12.12 | 190820 |
| 2022-07-21 | -17.62 | $12.18 | 491437 |
| 2022-07-20 | -19.17 | $12.15 | 664742 |
| 2022-07-19 | -14.01 | $11.94 | 743110 |
| 2022-07-18 | -37.13 | $11.64 | 778757 |
| 2022-07-15 | -52.34 | $11.61 | 603082 |
| 2022-07-14 | -65.79 | $11.50 | 419625 |
| 2022-07-13 | -63.53 | $11.56 | 321860 |
| 2022-07-12 | -63.91 | $11.55 | 348527 |
| 2022-07-11 | -61.92 | $11.66 | 414875 |
| 2022-07-08 | -59.74 | $11.85 | 331435 |
| 2022-07-07 | -62.57 | $11.84 | 655352 |
| 2022-07-06 | -69.03 | $11.64 | 639440 |
| 2022-07-05 | -74.02 | $11.52 | 413182 |
| 2022-07-01 | -72.40 | $11.60 | 372225 |
| 2022-06-30 | -83.67 | $11.23 | 350790 |
| 2022-06-29 | -81.27 | $11.33 | 805432 |
| 2022-06-28 | -82.03 | $11.30 | 731442 |
| 2022-06-27 | -75.70 | $11.55 | 798507 |
| 2022-06-24 | -83.04 | $11.26 | 746157 |
| 2022-06-23 | -98.48 | $10.65 | 574315 |
| 2022-06-22 | -89.39 | $11.17 | 629490 |
| 2022-06-21 | -96.23 | $11.48 | 844320 |
| 2022-06-17 | -95.74 | $12.07 | 535547 |
| 2022-06-16 | -95.79 | $12.49 | 503815 |
| 2022-06-15 | -71.50 | $13.01 | 630615 |
| 2022-06-14 | -84.58 | $12.73 | 830152 |
| 2022-06-13 | -95.33 | $12.50 | 585970 |
| 2022-06-10 | -97.06 | $13.22 | 640120 |
| 2022-06-09 | -82.44 | $13.46 | 171931 |
| 2022-06-08 | -60.48 | $13.79 | 1.4M |
| 2022-06-07 | -45.97 | $13.97 | 389557 |
| 2022-06-06 | -41.94 | $14.02 | 223675 |
| 2022-06-03 | -44.35 | $13.99 | 214457 |
| 2022-06-02 | -7.26 | $14.45 | 1.7M |
| 2022-06-01 | -8.06 | $14.44 | 1.6M |
| 2022-05-31 | -18.35 | $14.19 | 446125 |
| 2022-05-27 | -10.19 | $14.25 | 192935 |
| 2022-05-26 | -37.96 | $13.95 | 226240 |
| 2022-05-25 | -35.19 | $13.98 | 354745 |
| 2022-05-24 | -38.89 | $13.94 | 308042 |
| 2022-05-23 | -30.56 | $14.03 | 225300 |
| 2022-05-20 | -35.19 | $13.98 | 254595 |
| 2022-05-19 | -43.52 | $13.89 | 218247 |
| 2022-05-18 | -48.15 | $13.84 | 243940 |
| 2022-05-17 | -33.33 | $14.00 | 303480 |
| 2022-05-16 | -39.67 | $13.88 | 364557 |
| 2022-05-13 | -25.81 | $14.04 | 252102 |
| 2022-05-12 | -45.61 | $13.74 | 297357 |
| 2022-05-11 | -64.91 | $13.52 | 269892 |
| 2022-05-10 | -50.88 | $13.68 | 375362 |
| 2022-05-09 | -55.65 | $13.63 | 578772 |
| 2022-05-06 | -36.44 | $13.87 | 512952 |
| 2022-05-05 | -56.62 | $13.71 | 443105 |
| 2022-05-04 | -36.75 | $14.17 | 217610 |
| 2022-05-03 | -64.36 | $13.84 | 323152 |
| 2022-05-02 | -77.01 | $13.72 | 349320 |
| 2022-04-29 | -74.33 | $13.79 | 315932 |
| 2022-04-28 | -68.20 | $13.95 | 363402 |
| 2022-04-27 | -70.11 | $13.90 | 348435 |
| 2022-04-26 | -85.77 | $13.50 | 312082 |
| 2022-04-25 | -71.54 | $13.88 | 368260 |
| 2022-04-22 | -84.84 | $13.59 | 195485 |
| 2022-04-21 | -80.32 | $13.73 | 226790 |
| 2022-04-20 | -80.00 | $13.74 | 302540 |
| 2022-04-19 | -78.71 | $13.78 | 488917 |
| 2022-04-18 | -87.10 | $13.52 | 388492 |
| 2022-04-14 | -98.00 | $13.77 | 413840 |
| 2022-04-13 | -90.80 | $13.95 | 584697 |
| 2022-04-12 | -98.00 | $13.77 | 303740 |
| 2022-04-11 | -98.06 | $14.20 | 367480 |
| 2022-04-08 | -100.00 | $14.17 | 252920 |
| 2022-04-07 | -93.81 | $14.40 | 183560 |
| 2022-04-06 | -94.97 | $14.52 | 191317 |
| 2022-04-05 | -65.45 | $14.78 | 337745 |
| 2022-04-04 | -30.08 | $15.42 | 315842 |
| 2022-04-01 | -31.20 | $15.39 | 184575 |
| 2022-03-31 | -39.47 | $15.17 | 148745 |
| 2022-03-30 | -39.85 | $15.16 | 102747 |
| 2022-03-29 | -27.44 | $15.49 | 214427 |
| 2022-03-28 | -35.71 | $15.27 | 256407 |
| 2022-03-25 | -17.67 | $15.75 | 142225 |
| 2022-03-24 | -6.84 | $15.74 | 256148 |
| 2022-03-23 | -19.66 | $15.44 | 134696 |
| 2022-03-22 | -15.49 | $15.47 | 266420 |
| 2022-03-21 | -11.06 | $15.57 | 246670 |
| 2022-03-18 | -12.83 | $15.53 | 194725 |
| 2022-03-17 | -33.70 | $15.35 | 222427 |
| 2022-03-16 | -40.56 | $15.26 | 284310 |
| 2022-03-15 | -47.55 | $15.06 | 404865 |
| 2022-03-14 | -65.92 | $14.63 | 365917 |
| 2022-03-11 | -66.88 | $14.60 | 950922 |
| 2022-03-10 | -54.15 | $15.05 | 449642 |
| 2022-03-09 | -73.23 | $14.43 | 454987 |
| 2022-03-08 | -89.23 | $13.91 | 516842 |
| 2022-03-07 | -95.95 | $13.73 | 433880 |
| 2022-03-04 | -85.23 | $14.77 | 224880 |
| 2022-03-03 | -73.48 | $15.18 | 455675 |
| 2022-03-02 | -61.33 | $15.60 | 268780 |
| 2022-03-01 | -70.33 | $15.33 | 505745 |
| 2022-02-28 | -60.67 | $15.62 | 448362 |
| 2022-02-25 | -65.33 | $15.48 | 401247 |
| 2022-02-24 | -83.67 | $14.93 | 387807 |
| 2022-02-23 | -86.96 | $14.84 | 343375 |
| 2022-02-22 | -77.59 | $15.12 | 323367 |
| 2022-02-18 | -85.47 | $15.44 | 184522 |
| 2022-02-17 | -97.84 | $15.63 | 229697 |
| 2022-02-16 | -75.14 | $16.05 | 154867 |
| 2022-02-15 | -81.62 | $15.93 | 265644 |
| 2022-02-14 | -66.49 | $16.21 | 237467 |
| 2022-02-11 | -69.52 | $16.16 | 127090 |
| 2022-02-10 | -64.21 | $16.27 | 218942 |
| 2022-02-09 | -47.15 | $16.61 | 240912 |
| 2022-02-08 | -54.40 | $16.47 | 180178 |
| 2022-02-07 | -55.44 | $16.45 | 178429 |
| 2022-02-04 | -28.50 | $16.97 | 205690 |
| 2022-02-03 | -49.74 | $16.56 | 165434 |
| 2022-02-02 | -15.17 | $17.38 | 160855 |
| 2022-02-01 | -53.11 | $16.72 | 265567 |
| 2022-01-31 | -54.36 | $16.69 | 263145 |
| 2022-01-28 | -63.90 | $16.46 | 380098 |
| 2022-01-27 | -65.56 | $16.42 | 373965 |
| 2022-01-26 | -95.44 | $15.70 | 329992 |
| 2022-01-25 | -92.31 | $15.96 | 279932 |
| 2022-01-24 | -85.85 | $16.18 | 338115 |
| 2022-01-21 | -87.76 | $16.28 | 286947 |
| 2022-01-20 | -88.46 | $16.62 | 391922 |
| 2022-01-19 | -92.95 | $16.55 | 321037 |
| 2022-01-18 | -82.05 | $16.72 | 350405 |
| 2022-01-14 | -71.76 | $17.06 | 270587 |
| 2022-01-13 | -60.31 | $17.21 | 171490 |
| 2022-01-12 | -41.22 | $17.46 | 341863 |
| 2022-01-11 | -81.68 | $16.93 | 249175 |
| 2022-01-10 | -65.65 | $17.14 | 215414 |
| 2022-01-07 | -63.36 | $17.17 | 179812 |
| 2022-01-06 | -61.07 | $17.20 | 139444 |
| 2022-01-05 | -43.51 | $17.43 | 183845 |
| 2022-01-04 | -14.50 | $17.81 | 201419 |
| 2022-01-03 | -34.29 | $17.38 | 124450 |
| 2021-12-31 | -35.24 | $17.37 | 73340 |
| 2021-12-30 | -33.95 | $17.37 | 148775 |
| 2021-12-29 | -32.00 | $17.34 | 151720 |
| 2021-12-28 | -22.40 | $17.46 | 141693 |
| 2021-12-27 | -24.80 | $17.43 | 167112 |
| 2021-12-23 | -25.00 | $17.39 | 207417 |
| 2021-12-22 | -36.50 | $17.21 | 172431 |
| 2021-12-21 | -28.47 | $17.32 | 190512 |
| 2021-12-20 | -43.80 | $17.11 | 200300 |
| 2021-12-17 | -38.67 | $17.26 | 136567 |
| 2021-12-16 | -20.00 | $17.54 | 96461 |
| 2021-12-15 | -19.33 | $17.55 | 207342 |
| 2021-12-14 | -33.33 | $17.34 | 170845 |
| 2021-12-13 | -35.53 | $17.32 | 152439 |
| 2021-12-10 | -41.45 | $17.23 | 134946 |
| 2021-12-09 | -40.79 | $17.24 | 136445 |
| 2021-12-08 | -31.58 | $17.38 | 174335 |
| 2021-12-07 | -35.53 | $17.32 | 164934 |
| 2021-12-06 | -56.36 | $17.06 | 172360 |
| 2021-12-03 | -60.00 | $17.00 | 131735 |
| 2021-12-02 | -72.12 | $16.80 | 259482 |
| 2021-12-01 | -86.67 | $16.56 | 152462 |
| 2021-11-30 | -80.00 | $16.67 | 350610 |
| 2021-11-29 | -70.91 | $16.82 | 166305 |
| 2021-11-26 | -78.79 | $16.69 | 68802 |
| 2021-11-24 | -88.68 | $17.17 | 148441 |
| 2021-11-23 | -61.17 | $17.48 | 96250 |
| 2021-11-22 | -56.41 | $17.45 | 291962 |
| 2021-11-19 | -30.63 | $17.62 | 204617 |
| 2021-11-18 | -35.63 | $17.54 | 120292 |
| 2021-11-17 | -31.25 | $17.61 | 97961 |
| 2021-11-16 | -34.38 | $17.56 | 99460 |
| 2021-11-15 | -23.13 | $17.74 | 147760 |
| 2021-11-12 | -16.25 | $17.85 | 55557 |
| 2021-11-11 | -34.38 | $17.56 | 121315 |
| 2021-11-10 | -44.38 | $17.40 | 186327 |
| 2021-11-09 | -30.36 | $17.60 | 103752 |
| 2021-11-08 | -8.93 | $17.96 | 174785 |
| 2021-11-05 | -11.90 | $17.91 | 130448 |
| 2021-11-04 | -16.07 | $17.84 | 233985 |
| 2021-11-03 | -11.31 | $17.92 | 97277 |
| 2021-11-02 | -12.22 | $17.89 | 102709 |
| 2021-11-01 | -14.21 | $17.85 | 117203 |
| 2021-10-29 | -14.29 | $17.80 | 116204 |
| 2021-10-28 | -1.38 | $18.08 | 119262 |
| 2021-10-27 | 0.00 | $18.04 | 155620 |
| 2021-10-26 | -26.97 | $17.05 | 166683 |
| 2021-10-25 | -54.63 | $16.92 | 123960 |
| 2021-10-22 | -64.34 | $16.81 | 81717 |
| 2021-10-21 | -70.29 | $16.76 | 204810 |
| 2021-10-20 | -63.50 | $17.13 | 191423 |
| 2021-10-19 | -57.98 | $17.31 | 160686 |
| 2021-10-18 | -65.56 | $17.19 | 157807 |
| 2021-10-15 | -63.64 | $17.26 | 148940 |
| 2021-10-14 | -71.63 | $16.97 | 141235 |
| 2021-10-13 | -84.85 | $16.49 | 166985 |
| 2021-10-12 | -80.44 | $16.65 | 135196 |
| 2021-10-11 | -75.76 | $16.82 | 157020 |
| 2021-10-08 | -83.20 | $16.55 | 104872 |
| 2021-10-07 | -80.72 | $16.64 | 163052 |
| 2021-10-06 | -78.79 | $16.71 | 96767 |
| 2021-10-05 | -85.40 | $16.47 | 140444 |
| 2021-10-04 | -94.49 | $16.14 | 235112 |
| 2021-10-01 | -83.18 | $16.80 | 184367 |
| 2021-09-30 | -97.80 | $16.90 | 128449 |
| 2021-09-29 | -77.31 | $17.39 | 199252 |
| 2021-09-28 | -65.26 | $17.56 | 86965 |
| 2021-09-27 | -38.28 | $18.28 | 108207 |
| 2021-09-24 | -30.70 | $18.52 | 89964 |
| 2021-09-23 | -12.71 | $19.11 | 97711 |
| 2021-09-22 | -13.81 | $19.07 | 97961 |
| 2021-09-21 | -2.76 | $19.47 | 101210 |
| 2021-09-20 | -15.04 | $19.00 | 91214 |
| 2021-09-17 | -6.13 | $19.32 | 158187 |
| 2021-09-16 | -2.03 | $19.33 | 215164 |
| 2021-09-15 | -0.29 | $19.39 | 77219 |
| 2021-09-14 | -4.06 | $19.26 | 78469 |
| 2021-09-13 | -1.85 | $19.14 | 84216 |
| 2021-09-10 | -7.77 | $18.68 | 119202 |
| 2021-09-09 | -3.36 | $18.25 | 67223 |
| 2021-09-08 | -8.18 | $17.97 | 103709 |
| 2021-09-07 | -5.00 | $18.04 | 79218 |
| 2021-09-03 | -1.05 | $17.83 | 182427 |
| 2021-09-02 | -14.04 | $16.93 | 137695 |
| 2021-09-01 | -7.78 | $16.78 | 108457 |
| 2021-08-31 | -20.27 | $16.54 | 128699 |
| 2021-08-30 | -66.67 | $16.25 | 196921 |
| 2021-08-27 | -63.54 | $16.30 | 95212 |
| 2021-08-26 | -81.25 | $16.13 | 140194 |
| 2021-08-25 | -59.38 | $16.34 | 124700 |
| 2021-08-24 | -42.71 | $16.50 | 194672 |
| 2021-08-23 | -36.46 | $16.56 | 127949 |
| 2021-08-20 | -77.08 | $16.17 | 217663 |
| 2021-08-19 | -92.71 | $16.02 | 133447 |
| 2021-08-18 | -90.00 | $16.10 | 178679 |
| 2021-08-17 | -77.55 | $16.15 | 147691 |
| 2021-08-16 | -67.92 | $16.19 | 119702 |
| 2021-08-13 | -54.24 | $16.27 | 145942 |
| 2021-08-12 | -39.83 | $16.44 | 91214 |
| 2021-08-11 | -52.54 | $16.29 | 91214 |
| 2021-08-10 | -53.39 | $16.28 | 147191 |
| 2021-08-09 | -49.15 | $16.33 | 93213 |
| 2021-08-06 | -53.39 | $16.28 | 95462 |
| 2021-08-05 | -25.42 | $16.61 | 84966 |
| 2021-08-04 | -38.98 | $16.45 | 75220 |
| 2021-08-03 | -11.86 | $16.77 | 116204 |
| 2021-08-02 | -38.00 | $16.66 | 107207 |
| 2021-07-30 | -60.67 | $16.32 | 115704 |
| 2021-07-29 | -60.67 | $16.32 | 85466 |
| 2021-07-28 | -68.00 | $16.21 | 106707 |
| 2021-07-27 | -40.00 | $16.63 | 172181 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.42
2026-07-24
Close Price
$18.49
Vol: 2.5MAverage Directional Index - Detailed Analysis
Minimum
6.22
Average
17.61
Maximum
54.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.42 | $18.49 | 2.5M |
| 2026-07-23 | 8.47 | $21.17 | 566402 |
| 2026-07-22 | 8.41 | $21.67 | 178900 |
| 2026-07-21 | 8.63 | $22.34 | 152134 |
| 2026-07-20 | 8.87 | $22.17 | 173509 |
| 2026-07-17 | 9.29 | $22.13 | 369900 |
| 2026-07-16 | 9.74 | $22.10 | 429612 |
| 2026-07-15 | 10.15 | $23.40 | 149800 |
| 2026-07-14 | 10.05 | $23.20 | 168149 |
| 2026-07-13 | 10.01 | $22.59 | 579400 |
| 2026-07-10 | 10.17 | $22.82 | 171842 |
| 2026-07-09 | 9.99 | $21.90 | 228300 |
| 2026-07-08 | 10.28 | $21.34 | 274400 |
| 2026-07-07 | 10.63 | $21.80 | 419000 |
| 2026-07-06 | 11.00 | $22.96 | 323646 |
| 2026-07-02 | 10.95 | $21.57 | 238345 |
| 2026-07-01 | 11.33 | $22.17 | 175236 |
| 2026-06-30 | 11.36 | $21.64 | 202700 |
| 2026-06-29 | 11.39 | $21.58 | 163600 |
| 2026-06-26 | 11.73 | $21.29 | 199800 |
| 2026-06-25 | 12.25 | $21.70 | 186500 |
| 2026-06-24 | 12.56 | $21.84 | 159000 |
| 2026-06-23 | 13.11 | $22.46 | 411000 |
| 2026-06-22 | 13.75 | $22.77 | 196026 |
| 2026-06-18 | 13.90 | $23.37 | 162200 |
| 2026-06-17 | 13.83 | $23.48 | 206500 |
| 2026-06-16 | 13.56 | $23.14 | 216200 |
| 2026-06-15 | 13.45 | $23.57 | 196100 |
| 2026-06-12 | 13.23 | $22.62 | 160742 |
| 2026-06-11 | 13.75 | $21.90 | 240413 |
| 2026-06-10 | 14.39 | $20.86 | 307100 |
| 2026-06-09 | 14.42 | $21.11 | 271700 |
| 2026-06-08 | 14.46 | $21.90 | 292841 |
| 2026-06-05 | 14.98 | $22.12 | 293300 |
| 2026-06-04 | 15.70 | $23.84 | 1.3M |
| 2026-06-03 | 15.63 | $24.20 | 608200 |
| 2026-06-02 | 15.81 | $23.47 | 1.5M |
| 2026-06-01 | 15.99 | $24.56 | 654300 |
| 2026-05-29 | 15.66 | $24.20 | 347537 |
| 2026-05-28 | 15.47 | $23.22 | 176000 |
| 2026-05-27 | 15.47 | $23.24 | 170227 |
| 2026-05-26 | 15.85 | $22.19 | 223800 |
| 2026-05-22 | 16.42 | $22.11 | 231800 |
| 2026-05-21 | 17.08 | $21.68 | 161431 |
| 2026-05-20 | 17.49 | $22.01 | 161600 |
| 2026-05-19 | 18.01 | $22.01 | 124500 |
| 2026-05-18 | 18.74 | $22.27 | 180000 |
| 2026-05-15 | 19.63 | $22.50 | 310540 |
| 2026-05-14 | 20.56 | $23.71 | 145039 |
| 2026-05-13 | 20.86 | $23.56 | 179335 |
| 2026-05-12 | 21.24 | $23.78 | 271727 |
| 2026-05-11 | 21.05 | $24.17 | 177023 |
| 2026-05-08 | 20.39 | $24.06 | 179500 |
| 2026-05-07 | 19.78 | $24.18 | 206500 |
| 2026-05-06 | 18.82 | $23.48 | 208320 |
| 2026-05-05 | 18.05 | $22.86 | 182700 |
| 2026-05-04 | 17.53 | $22.59 | 248900 |
| 2026-05-01 | 17.07 | $22.54 | 634300 |
| 2026-04-30 | 16.79 | $23.16 | 301300 |
| 2026-04-29 | 16.24 | $21.35 | 307000 |
| 2026-04-28 | 16.38 | $20.95 | 289800 |
| 2026-04-27 | 16.98 | $21.71 | 193630 |
| 2026-04-24 | 16.72 | $21.20 | 192821 |
| 2026-04-23 | 16.62 | $20.90 | 859217 |
| 2026-04-22 | 16.53 | $21.11 | 784900 |
| 2026-04-21 | 16.65 | $20.84 | 776804 |
| 2026-04-20 | 16.75 | $21.45 | 859400 |
| 2026-04-17 | 16.84 | $21.81 | 1.2M |
| 2026-04-16 | 16.21 | $21.90 | 1.2M |
| 2026-04-15 | 15.80 | $21.40 | 358411 |
| 2026-04-14 | 15.38 | $21.42 | 685300 |
| 2026-04-13 | 15.24 | $21.21 | 191900 |
| 2026-04-10 | 15.24 | $20.70 | 153726 |
| 2026-04-09 | 15.48 | $20.71 | 774823 |
| 2026-04-08 | 15.74 | $20.77 | 1.6M |
| 2026-04-07 | 15.98 | $20.73 | 597300 |
| 2026-04-06 | 15.78 | $20.69 | 721700 |
| 2026-04-02 | 15.81 | $20.40 | 819200 |
| 2026-04-01 | 15.86 | $20.80 | 986600 |
| 2026-03-31 | 15.59 | $20.35 | 281039 |
| 2026-03-30 | 15.70 | $19.47 | 273500 |
| 2026-03-27 | 15.34 | $18.76 | 728300 |
| 2026-03-26 | 15.29 | $19.62 | 1.0M |
| 2026-03-25 | 15.03 | $19.76 | 285000 |
| 2026-03-24 | 15.14 | $19.23 | 359300 |
| 2026-03-23 | 15.34 | $19.70 | 256100 |
| 2026-03-20 | 15.13 | $19.18 | 227700 |
| 2026-03-19 | 14.98 | $19.97 | 191200 |
| 2026-03-18 | 15.14 | $20.45 | 151200 |
| 2026-03-17 | 14.26 | $20.46 | 189000 |
| 2026-03-16 | 13.33 | $20.77 | 379700 |
| 2026-03-13 | 12.41 | $20.23 | 603000 |
| 2026-03-12 | 11.44 | $19.85 | 301000 |
| 2026-03-11 | 10.42 | $19.23 | 428321 |
| 2026-03-10 | 10.02 | $19.35 | 2.0M |
| 2026-03-09 | 9.54 | $19.31 | 866848 |
| 2026-03-06 | 9.40 | $19.11 | 517202 |
| 2026-03-05 | 9.04 | $19.41 | 292226 |
| 2026-03-04 | 9.08 | $19.50 | 417200 |
| 2026-03-03 | 9.26 | $18.93 | 245216 |
| 2026-03-02 | 9.46 | $19.98 | 369200 |
| 2026-02-27 | 8.77 | $19.64 | 297610 |
| 2026-02-26 | 8.25 | $19.11 | 799816 |
| 2026-02-25 | 8.12 | $19.29 | 1.2M |
| 2026-02-24 | 7.72 | $19.28 | 256113 |
| 2026-02-23 | 7.52 | $18.53 | 223406 |
| 2026-02-20 | 7.32 | $18.65 | 269500 |
| 2026-02-19 | 7.31 | $18.39 | 270833 |
| 2026-02-18 | 7.36 | $18.03 | 200500 |
| 2026-02-17 | 7.51 | $17.85 | 1.0M |
| 2026-02-13 | 7.87 | $18.16 | 248601 |
| 2026-02-12 | 7.79 | $18.47 | 564831 |
| 2026-02-11 | 7.70 | $17.80 | 710327 |
| 2026-02-10 | 8.07 | $17.53 | 712707 |
| 2026-02-09 | 8.41 | $17.13 | 401700 |
| 2026-02-06 | 8.57 | $16.82 | 842516 |
| 2026-02-05 | 8.39 | $16.44 | 1.8M |
| 2026-02-04 | 8.57 | $16.90 | 1.1M |
| 2026-02-03 | 8.96 | $16.34 | 331729 |
| 2026-02-02 | 8.73 | $16.75 | 288300 |
| 2026-01-30 | 8.86 | $16.45 | 1.2M |
| 2026-01-29 | 9.00 | $16.13 | 657900 |
| 2026-01-28 | 8.58 | $15.81 | 329247 |
| 2026-01-27 | 8.14 | $17.19 | 200600 |
| 2026-01-26 | 8.22 | $17.74 | 717200 |
| 2026-01-23 | 8.15 | $17.84 | 551526 |
| 2026-01-22 | 8.40 | $18.02 | 540107 |
| 2026-01-21 | 8.23 | $17.52 | 2.4M |
| 2026-01-20 | 8.06 | $17.35 | 1.2M |
| 2026-01-16 | 8.07 | $17.91 | 575138 |
| 2026-01-15 | 7.56 | $17.75 | 391215 |
| 2026-01-14 | 7.58 | $17.37 | 499643 |
| 2026-01-13 | 7.87 | $17.09 | 230939 |
| 2026-01-12 | 8.13 | $16.80 | 543609 |
| 2026-01-09 | 8.36 | $16.67 | 272437 |
| 2026-01-08 | 8.54 | $16.49 | 407449 |
| 2026-01-07 | 8.96 | $16.62 | 293828 |
| 2026-01-06 | 8.50 | $16.51 | 289844 |
| 2026-01-05 | 8.09 | $15.94 | 525000 |
| 2026-01-02 | 8.06 | $15.68 | 495700 |
| 2025-12-31 | 8.40 | $15.50 | 177104 |
| 2025-12-30 | 8.68 | $15.61 | 626400 |
| 2025-12-29 | 9.04 | $15.67 | 471929 |
| 2025-12-26 | 9.09 | $15.65 | 532300 |
| 2025-12-24 | 9.15 | $15.66 | 182624 |
| 2025-12-23 | 9.10 | $15.67 | 398500 |
| 2025-12-22 | 9.47 | $15.45 | 625808 |
| 2025-12-19 | 9.75 | $15.33 | 392440 |
| 2025-12-18 | 9.91 | $15.41 | 405040 |
| 2025-12-17 | 10.40 | $15.11 | 461300 |
| 2025-12-16 | 10.83 | $15.42 | 783749 |
| 2025-12-15 | 11.29 | $16.06 | 547300 |
| 2025-12-12 | 11.15 | $15.25 | 514500 |
| 2025-12-11 | 11.16 | $14.92 | 536700 |
| 2025-12-10 | 11.66 | $15.48 | 520311 |
| 2025-12-09 | 11.85 | $15.23 | 335100 |
| 2025-12-08 | 12.30 | $15.35 | 1.6M |
| 2025-12-05 | 12.78 | $15.56 | 608500 |
| 2025-12-04 | 13.29 | $15.60 | 2.1M |
| 2025-12-03 | 13.92 | $15.08 | 624504 |
| 2025-12-02 | 14.12 | $15.16 | 848746 |
| 2025-12-01 | 14.75 | $14.88 | 707518 |
| 2025-11-28 | 15.41 | $14.95 | 330700 |
| 2025-11-26 | 15.83 | $14.80 | 292600 |
| 2025-11-25 | 16.09 | $14.45 | 3.9M |
| 2025-11-24 | 15.89 | $14.47 | 801600 |
| 2025-11-21 | 15.81 | $14.32 | 562400 |
| 2025-11-20 | 15.61 | $13.64 | 608709 |
| 2025-11-19 | 15.02 | $14.22 | 356300 |
| 2025-11-18 | 14.81 | $14.33 | 606341 |
| 2025-11-17 | 14.15 | $14.68 | 655400 |
| 2025-11-14 | 13.90 | $14.99 | 797900 |
| 2025-11-13 | 14.15 | $14.80 | 1.3M |
| 2025-11-12 | 14.27 | $14.90 | 977418 |
| 2025-11-11 | 14.56 | $14.88 | 457731 |
| 2025-11-10 | 14.71 | $14.82 | 675537 |
| 2025-11-07 | 14.86 | $14.78 | 432600 |
| 2025-11-06 | 14.40 | $14.46 | 374726 |
| 2025-11-05 | 13.92 | $14.90 | 380700 |
| 2025-11-04 | 13.42 | $14.93 | 325519 |
| 2025-11-03 | 13.10 | $15.07 | 245042 |
| 2025-10-31 | 12.76 | $14.99 | 384000 |
| 2025-10-30 | 12.75 | $14.94 | 544045 |
| 2025-10-29 | 12.58 | $15.05 | 309348 |
| 2025-10-28 | 12.85 | $15.42 | 248442 |
| 2025-10-27 | 13.45 | $15.37 | 212516 |
| 2025-10-24 | 14.08 | $15.67 | 170519 |
| 2025-10-23 | 14.66 | $16.15 | 208400 |
| 2025-10-22 | 15.19 | $16.04 | 191900 |
| 2025-10-21 | 15.75 | $16.27 | 180700 |
| 2025-10-20 | 16.43 | $16.34 | 338312 |
| 2025-10-17 | 17.13 | $16.50 | 254500 |
| 2025-10-16 | 17.98 | $16.45 | 509600 |
| 2025-10-15 | 18.48 | $16.54 | 289110 |
| 2025-10-14 | 19.01 | $16.57 | 310500 |
| 2025-10-13 | 18.98 | $16.40 | 582400 |
| 2025-10-10 | 19.05 | $15.93 | 267145 |
| 2025-10-09 | 19.30 | $16.73 | 670900 |
| 2025-10-08 | 18.94 | $16.78 | 196731 |
| 2025-10-07 | 18.25 | $17.08 | 332000 |
| 2025-10-06 | 17.02 | $17.43 | 220420 |
| 2025-10-03 | 15.98 | $17.14 | 215100 |
| 2025-10-02 | 15.10 | $16.52 | 139700 |
| 2025-10-01 | 14.23 | $16.46 | 232147 |
| 2025-09-30 | 13.71 | $16.30 | 167507 |
| 2025-09-29 | 13.17 | $16.23 | 195600 |
| 2025-09-26 | 12.60 | $15.94 | 185437 |
| 2025-09-25 | 12.42 | $15.71 | 193510 |
| 2025-09-24 | 12.22 | $15.84 | 140800 |
| 2025-09-23 | 12.32 | $15.92 | 229422 |
| 2025-09-22 | 12.03 | $15.98 | 293948 |
| 2025-09-19 | 11.74 | $15.64 | 182513 |
| 2025-09-18 | 11.81 | $15.67 | 239635 |
| 2025-09-17 | 11.95 | $15.39 | 173902 |
| 2025-09-16 | 11.71 | $15.40 | 207541 |
| 2025-09-15 | 11.67 | $14.92 | 576615 |
| 2025-09-12 | 12.19 | $14.86 | 161717 |
| 2025-09-11 | 12.44 | $15.07 | 298200 |
| 2025-09-10 | 12.71 | $14.88 | 173600 |
| 2025-09-09 | 13.11 | $14.91 | 192834 |
| 2025-09-08 | 13.53 | $15.11 | 454500 |
| 2025-09-05 | 13.51 | $14.83 | 219219 |
| 2025-09-04 | 13.48 | $14.91 | 280831 |
| 2025-09-03 | 13.86 | $15.13 | 341604 |
| 2025-09-02 | 14.26 | $15.13 | 253300 |
| 2025-08-29 | 14.50 | $15.25 | 190100 |
| 2025-08-28 | 14.13 | $15.65 | 153609 |
| 2025-08-27 | 13.66 | $15.53 | 135900 |
| 2025-08-26 | 13.65 | $15.70 | 292445 |
| 2025-08-25 | 13.45 | $15.57 | 285600 |
| 2025-08-22 | 13.25 | $15.50 | 661500 |
| 2025-08-21 | 13.23 | $15.39 | 1.3M |
| 2025-08-20 | 13.00 | $15.62 | 182000 |
| 2025-08-19 | 13.08 | $15.61 | 864000 |
| 2025-08-18 | 13.17 | $15.64 | 268900 |
| 2025-08-15 | 13.73 | $15.68 | 202346 |
| 2025-08-14 | 14.16 | $15.42 | 262900 |
| 2025-08-13 | 14.60 | $15.26 | 250800 |
| 2025-08-12 | 15.04 | $15.20 | 512726 |
| 2025-08-11 | 15.37 | $15.10 | 352700 |
| 2025-08-08 | 15.62 | $15.15 | 511300 |
| 2025-08-07 | 15.90 | $14.98 | 675240 |
| 2025-08-06 | 15.72 | $14.83 | 165000 |
| 2025-08-05 | 15.30 | $14.65 | 313243 |
| 2025-08-04 | 15.06 | $14.79 | 434016 |
| 2025-08-01 | 14.81 | $14.40 | 392340 |
| 2025-07-31 | 13.98 | $14.41 | 482500 |
| 2025-07-30 | 13.37 | $14.62 | 537300 |
| 2025-07-29 | 12.85 | $14.77 | 441940 |
| 2025-07-28 | 12.30 | $14.94 | 264900 |
| 2025-07-25 | 11.99 | $15.36 | 191446 |
| 2025-07-24 | 11.83 | $15.98 | 289000 |
| 2025-07-23 | 11.96 | $16.89 | 339248 |
| 2025-07-22 | 12.33 | $16.14 | 2.5M |
| 2025-07-21 | 12.18 | $15.87 | 170000 |
| 2025-07-18 | 11.80 | $15.64 | 231700 |
| 2025-07-17 | 11.73 | $15.73 | 281000 |
| 2025-07-16 | 11.59 | $15.53 | 170843 |
| 2025-07-15 | 11.27 | $15.48 | 365200 |
| 2025-07-14 | 11.35 | $15.79 | 144500 |
| 2025-07-11 | 11.44 | $15.84 | 185049 |
| 2025-07-10 | 11.04 | $15.91 | 325200 |
| 2025-07-09 | 10.77 | $16.20 | 309517 |
| 2025-07-08 | 10.49 | $16.58 | 1.3M |
| 2025-07-07 | 10.82 | $16.37 | 184045 |
| 2025-07-03 | 11.16 | $16.78 | 462735 |
| 2025-07-02 | 11.42 | $16.63 | 201715 |
| 2025-07-01 | 11.86 | $16.27 | 143500 |
| 2025-06-30 | 12.23 | $16.49 | 147646 |
| 2025-06-27 | 12.77 | $16.48 | 187734 |
| 2025-06-26 | 13.35 | $15.95 | 146635 |
| 2025-06-25 | 13.93 | $15.46 | 245900 |
| 2025-06-24 | 14.00 | $15.62 | 328200 |
| 2025-06-23 | 14.50 | $15.03 | 354915 |
| 2025-06-20 | 13.51 | $14.94 | 220200 |
| 2025-06-18 | 13.02 | $15.48 | 237313 |
| 2025-06-17 | 12.83 | $15.21 | 207800 |
| 2025-06-16 | 12.45 | $15.46 | 386000 |
| 2025-06-13 | 12.06 | $15.42 | 200800 |
| 2025-06-12 | 12.20 | $15.80 | 193107 |
| 2025-06-11 | 12.74 | $16.11 | 142500 |
| 2025-06-10 | 13.31 | $15.91 | 223300 |
| 2025-06-09 | 13.84 | $15.75 | 289300 |
| 2025-06-06 | 14.07 | $15.71 | 119407 |
| 2025-06-05 | 14.33 | $15.65 | 308100 |
| 2025-06-04 | 15.04 | $15.94 | 197100 |
| 2025-06-03 | 15.58 | $16.07 | 162221 |
| 2025-06-02 | 15.86 | $16.22 | 1.0M |
| 2025-05-30 | 16.14 | $15.96 | 820841 |
| 2025-05-29 | 16.43 | $15.83 | 983633 |
| 2025-05-28 | 16.47 | $15.73 | 247000 |
| 2025-05-27 | 16.60 | $16.18 | 851203 |
| 2025-05-23 | 16.74 | $15.70 | 271700 |
| 2025-05-22 | 16.59 | $15.78 | 270500 |
| 2025-05-21 | 16.55 | $15.66 | 170003 |
| 2025-05-20 | 16.73 | $15.90 | 250600 |
| 2025-05-19 | 16.70 | $15.87 | 600900 |
| 2025-05-16 | 16.67 | $16.13 | 335800 |
| 2025-05-15 | 16.11 | $15.90 | 446500 |
| 2025-05-14 | 15.52 | $15.57 | 232800 |
| 2025-05-13 | 14.94 | $16.09 | 493352 |
| 2025-05-12 | 14.15 | $15.60 | 641570 |
| 2025-05-09 | 13.82 | $15.17 | 325361 |
| 2025-05-08 | 13.73 | $15.19 | 540345 |
| 2025-05-07 | 13.52 | $15.26 | 220613 |
| 2025-05-06 | 13.47 | $15.94 | 227230 |
| 2025-05-05 | 13.34 | $15.97 | 464912 |
| 2025-05-02 | 12.70 | $15.85 | 314847 |
| 2025-05-01 | 12.24 | $15.37 | 447900 |
| 2025-04-30 | 11.55 | $15.22 | 400800 |
| 2025-04-29 | 10.91 | $15.40 | 207625 |
| 2025-04-28 | 10.13 | $15.34 | 1.4M |
| 2025-04-25 | 9.66 | $14.84 | 283206 |
| 2025-04-24 | 9.40 | $13.91 | 722733 |
| 2025-04-23 | 9.79 | $13.24 | 350105 |
| 2025-04-22 | 10.14 | $13.33 | 927611 |
| 2025-04-21 | 10.27 | $13.26 | 674827 |
| 2025-04-17 | 10.11 | $13.43 | 575200 |
| 2025-04-16 | 10.24 | $13.48 | 565902 |
| 2025-04-15 | 10.38 | $13.73 | 707026 |
| 2025-04-14 | 10.62 | $13.80 | 951404 |
| 2025-04-11 | 11.17 | $13.48 | 877300 |
| 2025-04-10 | 11.01 | $13.32 | 914302 |
| 2025-04-09 | 10.83 | $13.92 | 1.2M |
| 2025-04-08 | 10.49 | $12.71 | 1.1M |
| 2025-04-07 | 9.58 | $12.49 | 1.7M |
| 2025-04-04 | 8.43 | $12.46 | 1.1M |
| 2025-04-03 | 7.45 | $13.64 | 807016 |
| 2025-04-02 | 7.44 | $14.15 | 283406 |
| 2025-04-01 | 7.80 | $14.20 | 700800 |
| 2025-03-31 | 8.14 | $14.26 | 892932 |
| 2025-03-28 | 8.55 | $14.43 | 427417 |
| 2025-03-27 | 8.58 | $14.82 | 448700 |
| 2025-03-26 | 8.15 | $14.63 | 281802 |
| 2025-03-25 | 8.25 | $14.98 | 388915 |
| 2025-03-24 | 8.24 | $14.82 | 535232 |
| 2025-03-21 | 8.15 | $14.90 | 567300 |
| 2025-03-20 | 8.04 | $15.10 | 156502 |
| 2025-03-19 | 7.92 | $15.17 | 699335 |
| 2025-03-18 | 7.39 | $14.93 | 401911 |
| 2025-03-17 | 7.45 | $15.08 | 751033 |
| 2025-03-14 | 7.23 | $15.06 | 492122 |
| 2025-03-13 | 7.10 | $14.95 | 472335 |
| 2025-03-12 | 6.99 | $15.05 | 415800 |
| 2025-03-11 | 6.69 | $14.84 | 438400 |
| 2025-03-10 | 6.97 | $14.97 | 463348 |
| 2025-03-07 | 7.17 | $15.15 | 277914 |
| 2025-03-06 | 7.01 | $15.13 | 516122 |
| 2025-03-05 | 6.84 | $15.12 | 361231 |
| 2025-03-04 | 6.66 | $14.81 | 346000 |
| 2025-03-03 | 6.60 | $14.87 | 790337 |
| 2025-02-28 | 6.73 | $15.07 | 514400 |
| 2025-02-27 | 6.73 | $15.07 | 537239 |
| 2025-02-26 | 6.91 | $15.44 | 480746 |
| 2025-02-25 | 7.17 | $15.45 | 664100 |
| 2025-02-24 | 7.19 | $15.04 | 910800 |
| 2025-02-21 | 7.20 | $15.27 | 450600 |
| 2025-02-20 | 6.88 | $15.37 | 228428 |
| 2025-02-19 | 6.53 | $15.23 | 471448 |
| 2025-02-18 | 6.43 | $15.08 | 609800 |
| 2025-02-14 | 6.22 | $15.47 | 566600 |
| 2025-02-13 | 6.50 | $15.64 | 797300 |
| 2025-02-12 | 6.79 | $15.18 | 278000 |
| 2025-02-11 | 6.78 | $15.78 | 294714 |
| 2025-02-10 | 7.02 | $15.75 | 510900 |
| 2025-02-07 | 7.39 | $15.24 | 628628 |
| 2025-02-06 | 7.59 | $15.21 | 744400 |
| 2025-02-05 | 7.60 | $15.12 | 426335 |
| 2025-02-04 | 7.58 | $15.07 | 4.0M |
| 2025-02-03 | 7.10 | $14.95 | 645838 |
| 2025-01-31 | 6.76 | $15.50 | 394941 |
| 2025-01-30 | 6.88 | $15.93 | 531300 |
| 2025-01-29 | 7.16 | $15.66 | 348332 |
| 2025-01-28 | 7.07 | $16.59 | 392400 |
| 2025-01-27 | 7.40 | $16.38 | 767407 |
| 2025-01-24 | 7.69 | $16.65 | 418800 |
| 2025-01-23 | 7.55 | $16.45 | 368561 |
| 2025-01-22 | 7.89 | $16.65 | 741849 |
| 2025-01-21 | 7.53 | $16.71 | 1.0M |
| 2025-01-17 | 7.24 | $16.70 | 2.7M |
| 2025-01-16 | 6.93 | $16.55 | 2.1M |
| 2025-01-15 | 6.83 | $16.47 | 541911 |
| 2025-01-14 | 6.73 | $16.07 | 657824 |
| 2025-01-13 | 7.02 | $16.22 | 592222 |
| 2025-01-10 | 7.31 | $16.22 | 387400 |
| 2025-01-08 | 7.27 | $16.36 | 212448 |
| 2025-01-07 | 7.44 | $16.37 | 688243 |
| 2025-01-06 | 7.80 | $16.59 | 665931 |
| 2025-01-03 | 8.05 | $16.68 | 418432 |
| 2025-01-02 | 8.31 | $16.52 | 459900 |
| 2024-12-31 | 8.12 | $16.52 | 184300 |
| 2024-12-30 | 8.31 | $16.62 | 391500 |
| 2024-12-27 | 8.25 | $16.79 | 401800 |
| 2024-12-26 | 8.53 | $16.55 | 534444 |
| 2024-12-24 | 8.97 | $16.48 | 242428 |
| 2024-12-23 | 9.12 | $16.32 | 718341 |
| 2024-12-20 | 9.29 | $16.21 | 480800 |
| 2024-12-19 | 9.34 | $16.28 | 721200 |
| 2024-12-18 | 9.54 | $16.49 | 291200 |
| 2024-12-17 | 9.79 | $16.74 | 590810 |
| 2024-12-16 | 10.17 | $16.89 | 1.2M |
| 2024-12-13 | 10.54 | $17.15 | 369900 |
| 2024-12-12 | 10.57 | $17.64 | 346832 |
| 2024-12-11 | 10.25 | $18.08 | 374841 |
| 2024-12-10 | 9.84 | $17.99 | 209100 |
| 2024-12-09 | 9.66 | $18.25 | 387010 |
| 2024-12-06 | 9.37 | $18.38 | 189230 |
| 2024-12-05 | 9.49 | $18.26 | 266100 |
| 2024-12-04 | 9.61 | $18.61 | 179620 |
| 2024-12-03 | 9.92 | $18.77 | 200600 |
| 2024-12-02 | 10.07 | $18.55 | 282000 |
| 2024-11-29 | 9.88 | $18.54 | 174238 |
| 2024-11-27 | 9.99 | $18.14 | 230200 |
| 2024-11-26 | 10.04 | $18.32 | 291600 |
| 2024-11-25 | 10.35 | $18.62 | 314000 |
| 2024-11-22 | 10.52 | $18.31 | 215535 |
| 2024-11-21 | 10.72 | $18.13 | 265500 |
| 2024-11-20 | 10.82 | $17.99 | 219511 |
| 2024-11-19 | 10.78 | $18.22 | 273500 |
| 2024-11-18 | 11.26 | $18.21 | 423200 |
| 2024-11-15 | 11.74 | $18.02 | 488300 |
| 2024-11-14 | 11.71 | $18.11 | 281920 |
| 2024-11-13 | 11.67 | $18.18 | 274830 |
| 2024-11-12 | 11.69 | $18.50 | 222717 |
| 2024-11-11 | 12.26 | $18.79 | 254200 |
| 2024-11-08 | 12.45 | $19.08 | 170800 |
| 2024-11-07 | 12.92 | $19.36 | 195900 |
| 2024-11-06 | 13.41 | $19.22 | 122400 |
| 2024-11-05 | 13.98 | $18.99 | 303600 |
| 2024-11-04 | 14.64 | $18.32 | 259600 |
| 2024-11-01 | 15.03 | $18.33 | 596500 |
| 2024-10-31 | 14.98 | $18.42 | 417602 |
| 2024-10-30 | 14.94 | $18.40 | 152900 |
| 2024-10-29 | 15.01 | $18.36 | 211100 |
| 2024-10-28 | 14.63 | $18.21 | 334500 |
| 2024-10-25 | 14.18 | $18.70 | 238114 |
| 2024-10-24 | 14.34 | $18.99 | 252800 |
| 2024-10-23 | 14.27 | $18.82 | 124200 |
| 2024-10-22 | 13.72 | $19.31 | 137209 |
| 2024-10-21 | 13.31 | $19.60 | 207301 |
| 2024-10-18 | 13.21 | $20.01 | 177000 |
| 2024-10-17 | 13.11 | $19.89 | 265912 |
| 2024-10-16 | 13.47 | $20.19 | 272100 |
| 2024-10-15 | 13.52 | $19.83 | 196731 |
| 2024-10-14 | 13.58 | $20.76 | 220247 |
| 2024-10-11 | 13.69 | $20.59 | 149100 |
| 2024-10-10 | 14.23 | $20.73 | 153030 |
| 2024-10-09 | 14.80 | $20.71 | 138000 |
| 2024-10-08 | 14.74 | $20.57 | 122202 |
| 2024-10-07 | 14.68 | $20.52 | 148000 |
| 2024-10-04 | 15.06 | $20.74 | 102332 |
| 2024-10-03 | 15.55 | $20.59 | 175300 |
| 2024-10-02 | 15.51 | $20.74 | 130641 |
| 2024-10-01 | 15.47 | $20.96 | 104420 |
| 2024-09-30 | 15.63 | $20.82 | 100945 |
| 2024-09-27 | 15.60 | $20.80 | 107800 |
| 2024-09-26 | 15.79 | $21.20 | 168700 |
| 2024-09-25 | 16.09 | $20.50 | 65700 |
| 2024-09-24 | 16.04 | $20.43 | 85100 |
| 2024-09-23 | 15.37 | $20.60 | 87200 |
| 2024-09-20 | 14.87 | $20.49 | 102900 |
| 2024-09-19 | 14.28 | $20.50 | 110200 |
| 2024-09-18 | 13.61 | $19.76 | 172601 |
| 2024-09-17 | 12.91 | $19.98 | 132734 |
| 2024-09-16 | 12.60 | $20.24 | 137027 |
| 2024-09-13 | 12.27 | $20.08 | 147333 |
| 2024-09-12 | 12.02 | $20.33 | 139838 |
| 2024-09-11 | 11.76 | $19.87 | 155700 |
| 2024-09-10 | 11.19 | $19.57 | 346500 |
| 2024-09-09 | 10.60 | $19.58 | 251600 |
| 2024-09-06 | 10.26 | $19.50 | 204000 |
| 2024-09-05 | 9.89 | $20.36 | 141400 |
| 2024-09-04 | 9.84 | $20.17 | 1.1M |
| 2024-09-03 | 9.43 | $21.02 | 389245 |
| 2024-08-30 | 9.80 | $22.00 | 84842 |
| 2024-08-29 | 9.92 | $22.17 | 82400 |
| 2024-08-28 | 9.86 | $22.02 | 154300 |
| 2024-08-27 | 9.81 | $21.99 | 558800 |
| 2024-08-26 | 9.78 | $22.21 | 71306 |
| 2024-08-23 | 10.11 | $22.19 | 101526 |
| 2024-08-22 | 10.35 | $21.19 | 116320 |
| 2024-08-21 | 10.67 | $21.03 | 952532 |
| 2024-08-20 | 11.12 | $21.15 | 135800 |
| 2024-08-19 | 11.64 | $21.31 | 147400 |
| 2024-08-16 | 11.86 | $21.36 | 97000 |
| 2024-08-15 | 12.41 | $20.91 | 101731 |
| 2024-08-14 | 12.82 | $20.83 | 90345 |
| 2024-08-13 | 13.20 | $21.17 | 338800 |
| 2024-08-12 | 13.74 | $20.59 | 153000 |
| 2024-08-09 | 13.95 | $20.46 | 194527 |
| 2024-08-08 | 14.16 | $20.56 | 228243 |
| 2024-08-07 | 14.45 | $19.86 | 415300 |
| 2024-08-06 | 14.75 | $19.94 | 305600 |
| 2024-08-05 | 14.45 | $19.18 | 282200 |
| 2024-08-02 | 13.77 | $19.48 | 233727 |
| 2024-08-01 | 13.70 | $20.78 | 181900 |
| 2024-07-31 | 14.36 | $22.24 | 128400 |
| 2024-07-30 | 13.87 | $21.72 | 103700 |
| 2024-07-29 | 13.60 | $22.05 | 168800 |
| 2024-07-26 | 12.94 | $21.37 | 169400 |
| 2024-07-25 | 12.94 | $20.06 | 189400 |
| 2024-07-24 | 13.26 | $20.34 | 584800 |
| 2024-07-23 | 13.74 | $21.14 | 117500 |
| 2024-07-22 | 13.30 | $21.20 | 306038 |
| 2024-07-19 | 12.90 | $21.08 | 267100 |
| 2024-07-18 | 12.43 | $21.11 | 127900 |
| 2024-07-17 | 11.93 | $21.36 | 249603 |
| 2024-07-16 | 11.21 | $21.30 | 194600 |
| 2024-07-15 | 10.46 | $20.85 | 212500 |
| 2024-07-12 | 9.97 | $20.89 | 232103 |
| 2024-07-11 | 9.34 | $20.85 | 165011 |
| 2024-07-10 | 8.68 | $21.04 | 150427 |
| 2024-07-09 | 8.14 | $20.47 | 104900 |
| 2024-07-08 | 7.58 | $20.09 | 104100 |
| 2024-07-05 | 7.51 | $20.08 | 146100 |
| 2024-07-03 | 7.67 | $19.99 | 491221 |
| 2024-07-02 | 7.55 | $19.61 | 821300 |
| 2024-07-01 | 7.75 | $19.22 | 237800 |
| 2024-06-28 | 7.96 | $19.43 | 154300 |
| 2024-06-27 | 8.00 | $19.41 | 106173 |
| 2024-06-26 | 8.32 | $19.12 | 134339 |
| 2024-06-25 | 8.59 | $19.24 | 188400 |
| 2024-06-24 | 8.75 | $18.80 | 370300 |
| 2024-06-21 | 8.91 | $18.98 | 217847 |
| 2024-06-20 | 9.10 | $19.28 | 256500 |
| 2024-06-18 | 9.02 | $19.35 | 398941 |
| 2024-06-17 | 8.93 | $18.99 | 321900 |
| 2024-06-14 | 9.17 | $19.24 | 284400 |
| 2024-06-13 | 8.81 | $19.67 | 239948 |
| 2024-06-12 | 8.44 | $19.81 | 358200 |
| 2024-06-11 | 7.99 | $19.51 | 175801 |
| 2024-06-10 | 7.78 | $19.82 | 196604 |
| 2024-06-07 | 7.63 | $19.44 | 145800 |
| 2024-06-06 | 7.47 | $19.34 | 334039 |
| 2024-06-05 | 7.01 | $19.23 | 322700 |
| 2024-06-04 | 7.14 | $19.03 | 221846 |
| 2024-06-03 | 7.42 | $18.87 | 482100 |
| 2024-05-31 | 7.72 | $18.63 | 296049 |
| 2024-05-30 | 7.54 | $18.34 | 349800 |
| 2024-05-29 | 7.35 | $18.45 | 302300 |
| 2024-05-28 | 7.45 | $19.08 | 804631 |
| 2024-05-24 | 7.57 | $18.93 | 516900 |
| 2024-05-23 | 7.92 | $18.64 | 1.5M |
| 2024-05-22 | 8.30 | $18.54 | 142300 |
| 2024-05-21 | 8.07 | $18.98 | 111700 |
| 2024-05-20 | 8.19 | $19.52 | 157500 |
| 2024-05-17 | 8.53 | $19.11 | 384337 |
| 2024-05-16 | 8.75 | $18.79 | 149141 |
| 2024-05-15 | 8.89 | $19.09 | 285000 |
| 2024-05-14 | 9.04 | $18.57 | 209613 |
| 2024-05-13 | 8.80 | $18.52 | 212800 |
| 2024-05-10 | 8.53 | $18.52 | 132000 |
| 2024-05-09 | 8.32 | $18.75 | 148700 |
| 2024-05-08 | 8.38 | $18.50 | 127000 |
| 2024-05-07 | 8.45 | $19.03 | 276700 |
| 2024-05-06 | 8.81 | $19.84 | 253400 |
| 2024-05-03 | 8.98 | $19.74 | 360322 |
| 2024-05-02 | 9.15 | $19.36 | 107236 |
| 2024-05-01 | 9.58 | $19.07 | 125628 |
| 2024-04-30 | 10.03 | $19.40 | 387300 |
| 2024-04-29 | 10.37 | $18.93 | 736500 |
| 2024-04-26 | 10.61 | $18.72 | 1.8M |
| 2024-04-25 | 10.49 | $19.11 | 122146 |
| 2024-04-24 | 10.42 | $20.60 | 121143 |
| 2024-04-23 | 10.48 | $20.17 | 195100 |
| 2024-04-22 | 10.69 | $19.81 | 264400 |
| 2024-04-19 | 11.08 | $19.72 | 875245 |
| 2024-04-18 | 11.48 | $20.43 | 203237 |
| 2024-04-17 | 11.54 | $20.46 | 127100 |
| 2024-04-16 | 11.61 | $20.40 | 176240 |
| 2024-04-15 | 12.20 | $20.87 | 191900 |
| 2024-04-12 | 12.46 | $20.87 | 424828 |
| 2024-04-11 | 12.70 | $21.43 | 447100 |
| 2024-04-10 | 12.94 | $20.95 | 203217 |
| 2024-04-09 | 13.15 | $21.17 | 159800 |
| 2024-04-08 | 13.32 | $20.57 | 194909 |
| 2024-04-05 | 13.56 | $20.52 | 172600 |
| 2024-04-04 | 13.67 | $20.63 | 97600 |
| 2024-04-03 | 14.02 | $20.97 | 343626 |
| 2024-04-02 | 13.84 | $20.77 | 121407 |
| 2024-04-01 | 14.10 | $21.04 | 112113 |
| 2024-03-28 | 14.49 | $21.87 | 115645 |
| 2024-03-27 | 14.94 | $22.32 | 94800 |
| 2024-03-26 | 15.42 | $22.64 | 87021 |
| 2024-03-25 | 15.14 | $22.25 | 139037 |
| 2024-03-22 | 14.85 | $22.56 | 210524 |
| 2024-03-21 | 14.54 | $22.73 | 104400 |
| 2024-03-20 | 14.38 | $22.35 | 147812 |
| 2024-03-19 | 14.21 | $22.03 | 197121 |
| 2024-03-18 | 14.06 | $22.09 | 88931 |
| 2024-03-15 | 13.69 | $21.68 | 171900 |
| 2024-03-14 | 13.79 | $21.47 | 116600 |
| 2024-03-13 | 13.90 | $21.93 | 131822 |
| 2024-03-12 | 14.02 | $21.93 | 127448 |
| 2024-03-11 | 14.48 | $21.39 | 156105 |
| 2024-03-08 | 15.09 | $21.87 | 115938 |
| 2024-03-07 | 15.37 | $22.01 | 422800 |
| 2024-03-06 | 16.02 | $22.14 | 141710 |
| 2024-03-05 | 15.86 | $21.76 | 110500 |
| 2024-03-04 | 15.69 | $22.26 | 192300 |
| 2024-03-01 | 15.11 | $22.03 | 178611 |
| 2024-02-29 | 14.93 | $21.25 | 123820 |
| 2024-02-28 | 14.92 | $21.03 | 229900 |
| 2024-02-27 | 15.50 | $21.35 | 251400 |
| 2024-02-26 | 16.11 | $21.29 | 80200 |
| 2024-02-23 | 16.75 | $21.14 | 126408 |
| 2024-02-22 | 16.86 | $21.10 | 82314 |
| 2024-02-21 | 17.05 | $20.30 | 111545 |
| 2024-02-20 | 17.37 | $20.36 | 103904 |
| 2024-02-16 | 17.00 | $20.49 | 72000 |
| 2024-02-15 | 16.41 | $20.66 | 195100 |
| 2024-02-14 | 15.90 | $19.90 | 149320 |
| 2024-02-13 | 15.60 | $19.65 | 159900 |
| 2024-02-12 | 15.59 | $19.83 | 123946 |
| 2024-02-09 | 15.58 | $19.79 | 257014 |
| 2024-02-08 | 16.09 | $19.84 | 140435 |
| 2024-02-07 | 16.58 | $19.71 | 304425 |
| 2024-02-06 | 17.37 | $19.46 | 179600 |
| 2024-02-05 | 18.11 | $19.72 | 159600 |
| 2024-02-02 | 18.62 | $20.10 | 130534 |
| 2024-02-01 | 18.86 | $19.87 | 111700 |
| 2024-01-31 | 19.35 | $19.55 | 334841 |
| 2024-01-30 | 19.91 | $19.57 | 1.1M |
| 2024-01-29 | 20.51 | $19.21 | 150500 |
| 2024-01-26 | 21.52 | $19.00 | 178800 |
| 2024-01-25 | 22.59 | $19.69 | 185509 |
| 2024-01-24 | 22.99 | $19.86 | 129916 |
| 2024-01-23 | 23.39 | $19.60 | 165600 |
| 2024-01-22 | 24.01 | $19.82 | 119800 |
| 2024-01-19 | 24.45 | $19.61 | 223200 |
| 2024-01-18 | 25.08 | $19.48 | 335719 |
| 2024-01-17 | 25.74 | $19.21 | 371300 |
| 2024-01-16 | 26.69 | $20.01 | 316800 |
| 2024-01-12 | 27.02 | $19.70 | 172803 |
| 2024-01-11 | 27.60 | $19.23 | 248200 |
| 2024-01-10 | 28.57 | $19.25 | 166713 |
| 2024-01-09 | 29.59 | $19.20 | 1.2M |
| 2024-01-08 | 30.33 | $19.74 | 1.6M |
| 2024-01-05 | 30.99 | $19.50 | 112118 |
| 2024-01-04 | 31.84 | $19.78 | 266824 |
| 2024-01-03 | 31.77 | $20.36 | 178100 |
| 2024-01-02 | 31.15 | $20.48 | 211000 |
| 2023-12-29 | 30.28 | $20.90 | 325819 |
| 2023-12-28 | 29.01 | $20.79 | 103500 |
| 2023-12-27 | 27.91 | $20.35 | 103532 |
| 2023-12-26 | 26.75 | $20.32 | 298035 |
| 2023-12-22 | 25.81 | $20.32 | 2.9M |
| 2023-12-21 | 24.82 | $19.94 | 2.0M |
| 2023-12-20 | 24.25 | $19.26 | 516000 |
| 2023-12-19 | 23.64 | $18.94 | 467600 |
| 2023-12-18 | 23.29 | $19.12 | 543026 |
| 2023-12-15 | 22.40 | $19.06 | 933200 |
| 2023-12-14 | 21.75 | $18.20 | 96527 |
| 2023-12-13 | 21.63 | $17.41 | 255910 |
| 2023-12-12 | 21.82 | $17.07 | 146900 |
| 2023-12-11 | 22.39 | $16.99 | 146006 |
| 2023-12-08 | 23.05 | $17.04 | 79140 |
| 2023-12-07 | 23.29 | $17.23 | 123500 |
| 2023-12-06 | 23.55 | $17.49 | 183500 |
| 2023-12-05 | 23.43 | $17.16 | 152618 |
| 2023-12-04 | 23.83 | $17.44 | 138500 |
| 2023-12-01 | 24.01 | $17.70 | 221400 |
| 2023-11-30 | 24.20 | $17.60 | 182800 |
| 2023-11-29 | 23.68 | $17.53 | 98000 |
| 2023-11-28 | 23.12 | $17.54 | 130800 |
| 2023-11-27 | 22.54 | $17.57 | 131100 |
| 2023-11-24 | 22.14 | $17.51 | 108220 |
| 2023-11-22 | 21.40 | $17.51 | 153115 |
| 2023-11-21 | 20.92 | $17.33 | 257600 |
| 2023-11-20 | 20.41 | $17.35 | 156000 |
| 2023-11-17 | 20.23 | $17.43 | 166300 |
| 2023-11-16 | 19.24 | $17.00 | 156621 |
| 2023-11-15 | 18.48 | $16.38 | 266700 |
| 2023-11-14 | 17.96 | $16.28 | 156904 |
| 2023-11-13 | 17.73 | $15.95 | 160427 |
| 2023-11-10 | 17.79 | $16.12 | 106100 |
| 2023-11-09 | 17.85 | $15.81 | 131221 |
| 2023-11-08 | 17.80 | $15.90 | 224400 |
| 2023-11-07 | 18.01 | $16.18 | 124410 |
| 2023-11-06 | 17.83 | $16.04 | 224611 |
| 2023-11-03 | 17.79 | $16.42 | 135400 |
| 2023-11-02 | 17.66 | $16.11 | 133500 |
| 2023-11-01 | 17.85 | $15.42 | 120100 |
| 2023-10-31 | 18.59 | $14.91 | 253300 |
| 2023-10-30 | 18.76 | $15.00 | 166300 |
| 2023-10-27 | 18.94 | $14.13 | 178719 |
| 2023-10-26 | 18.23 | $13.93 | 176610 |
| 2023-10-25 | 17.41 | $14.18 | 218100 |
| 2023-10-24 | 17.01 | $14.27 | 229919 |
| 2023-10-23 | 16.60 | $14.17 | 183600 |
| 2023-10-20 | 16.39 | $14.22 | 129300 |
| 2023-10-19 | 16.37 | $14.51 | 223506 |
| 2023-10-18 | 16.61 | $14.51 | 252401 |
| 2023-10-17 | 16.28 | $14.78 | 238036 |
| 2023-10-16 | 16.07 | $14.78 | 622900 |
| 2023-10-13 | 15.80 | $14.74 | 198404 |
| 2023-10-12 | 15.58 | $14.82 | 302300 |
| 2023-10-11 | 15.35 | $14.62 | 235038 |
| 2023-10-10 | 15.10 | $14.70 | 229300 |
| 2023-10-09 | 15.23 | $14.45 | 181300 |
| 2023-10-06 | 15.08 | $14.47 | 302500 |
| 2023-10-05 | 14.90 | $14.37 | 161600 |
| 2023-10-04 | 15.12 | $14.22 | 250100 |
| 2023-10-03 | 14.61 | $14.21 | 193300 |
| 2023-10-02 | 14.16 | $14.42 | 135713 |
| 2023-09-29 | 13.75 | $14.52 | 133600 |
| 2023-09-28 | 12.91 | $14.46 | 199115 |
| 2023-09-27 | 12.15 | $14.85 | 204541 |
| 2023-09-26 | 11.68 | $14.95 | 121933 |
| 2023-09-25 | 11.36 | $15.09 | 158842 |
| 2023-09-22 | 10.68 | $15.28 | 141701 |
| 2023-09-21 | 10.46 | $15.25 | 104607 |
| 2023-09-20 | 10.17 | $15.48 | 169145 |
| 2023-09-19 | 9.87 | $15.71 | 106631 |
| 2023-09-18 | 10.17 | $15.70 | 131529 |
| 2023-09-15 | 10.48 | $15.69 | 140226 |
| 2023-09-14 | 10.81 | $15.81 | 128143 |
| 2023-09-13 | 11.15 | $15.57 | 126611 |
| 2023-09-12 | 11.10 | $15.82 | 141200 |
| 2023-09-11 | 11.67 | $15.71 | 165308 |
| 2023-09-08 | 11.81 | $15.62 | 102600 |
| 2023-09-07 | 11.95 | $15.87 | 87300 |
| 2023-09-06 | 12.44 | $16.00 | 86939 |
| 2023-09-05 | 12.55 | $16.16 | 124914 |
| 2023-09-01 | 12.91 | $15.86 | 90435 |
| 2023-08-31 | 13.55 | $15.91 | 77318 |
| 2023-08-30 | 14.22 | $15.65 | 101347 |
| 2023-08-29 | 14.92 | $15.67 | 135828 |
| 2023-08-28 | 15.13 | $15.53 | 100649 |
| 2023-08-25 | 15.57 | $15.46 | 75322 |
| 2023-08-24 | 15.48 | $15.33 | 121700 |
| 2023-08-23 | 15.37 | $15.68 | 107347 |
| 2023-08-22 | 15.59 | $15.56 | 148315 |
| 2023-08-21 | 15.55 | $15.59 | 434928 |
| 2023-08-18 | 15.27 | $15.60 | 118628 |
| 2023-08-17 | 14.98 | $15.60 | 177600 |
| 2023-08-16 | 15.17 | $15.37 | 122821 |
| 2023-08-15 | 15.22 | $15.49 | 245632 |
| 2023-08-14 | 15.27 | $15.71 | 146000 |
| 2023-08-11 | 15.90 | $15.83 | 77900 |
| 2023-08-10 | 16.71 | $15.89 | 86509 |
| 2023-08-09 | 17.56 | $15.79 | 114930 |
| 2023-08-08 | 18.46 | $15.66 | 164200 |
| 2023-08-07 | 19.06 | $16.19 | 61400 |
| 2023-08-04 | 19.76 | $16.02 | 141800 |
| 2023-08-03 | 20.79 | $15.98 | 150900 |
| 2023-08-02 | 21.57 | $15.71 | 168436 |
| 2023-08-01 | 22.37 | $16.14 | 86925 |
| 2023-07-31 | 23.25 | $16.48 | 97321 |
| 2023-07-28 | 24.16 | $16.35 | 101300 |
| 2023-07-27 | 24.75 | $16.33 | 160019 |
| 2023-07-26 | 25.49 | $16.35 | 111113 |
| 2023-07-25 | 26.26 | $16.16 | 160117 |
| 2023-07-24 | 26.80 | $16.15 | 145200 |
| 2023-07-21 | 27.29 | $16.14 | 91025 |
| 2023-07-20 | 27.96 | $16.35 | 108900 |
| 2023-07-19 | 28.32 | $16.86 | 172008 |
| 2023-07-18 | 27.88 | $17.04 | 232200 |
| 2023-07-17 | 27.08 | $16.85 | 168033 |
| 2023-07-14 | 26.46 | $16.81 | 371334 |
| 2023-07-13 | 26.00 | $17.04 | 411445 |
| 2023-07-12 | 25.50 | $16.34 | 161100 |
| 2023-07-11 | 25.71 | $16.29 | 800429 |
| 2023-07-10 | 26.06 | $16.05 | 1.2M |
| 2023-07-07 | 26.59 | $16.14 | 317800 |
| 2023-07-06 | 27.11 | $16.00 | 1.4M |
| 2023-07-05 | 27.64 | $16.57 | 119444 |
| 2023-07-03 | 28.12 | $17.13 | 72529 |
| 2023-06-30 | 27.46 | $16.71 | 102315 |
| 2023-06-29 | 27.18 | $16.47 | 97700 |
| 2023-06-28 | 27.01 | $16.51 | 69500 |
| 2023-06-27 | 26.84 | $16.20 | 107600 |
| 2023-06-26 | 26.94 | $16.15 | 164000 |
| 2023-06-23 | 27.06 | $16.20 | 341325 |
| 2023-06-22 | 27.19 | $16.34 | 133500 |
| 2023-06-21 | 26.74 | $16.71 | 549733 |
| 2023-06-20 | 26.09 | $16.71 | 299329 |
| 2023-06-16 | 25.75 | $17.25 | 80935 |
| 2023-06-15 | 24.36 | $17.14 | 167509 |
| 2023-06-14 | 23.05 | $17.34 | 144700 |
| 2023-06-13 | 21.60 | $17.15 | 159300 |
| 2023-06-12 | 20.25 | $16.53 | 194510 |
| 2023-06-09 | 19.29 | $16.31 | 124300 |
| 2023-06-08 | 18.28 | $16.12 | 114326 |
| 2023-06-07 | 17.79 | $16.13 | 111100 |
| 2023-06-06 | 16.89 | $16.58 | 99300 |
| 2023-06-05 | 16.03 | $16.16 | 608300 |
| 2023-06-02 | 15.35 | $15.87 | 299508 |
| 2023-06-01 | 15.06 | $15.77 | 985100 |
| 2023-05-31 | 14.83 | $15.40 | 411226 |
| 2023-05-30 | 14.93 | $15.66 | 100602 |
| 2023-05-26 | 14.41 | $15.68 | 125926 |
| 2023-05-25 | 13.85 | $15.57 | 137500 |
| 2023-05-24 | 13.43 | $15.19 | 113800 |
| 2023-05-23 | 13.32 | $15.26 | 228800 |
| 2023-05-22 | 13.21 | $15.43 | 159847 |
| 2023-05-19 | 12.75 | $15.52 | 196100 |
| 2023-05-18 | 12.36 | $15.07 | 123900 |
| 2023-05-17 | 12.34 | $14.73 | 76446 |
| 2023-05-16 | 12.31 | $14.71 | 188600 |
| 2023-05-15 | 12.56 | $14.62 | 113600 |
| 2023-05-12 | 13.15 | $14.70 | 106509 |
| 2023-05-11 | 13.50 | $14.77 | 129436 |
| 2023-05-10 | 13.64 | $14.71 | 93600 |
| 2023-05-09 | 14.12 | $14.74 | 106700 |
| 2023-05-08 | 14.63 | $14.75 | 140839 |
| 2023-05-05 | 14.88 | $14.77 | 79100 |
| 2023-05-04 | 15.14 | $14.55 | 107101 |
| 2023-05-03 | 15.80 | $14.59 | 110500 |
| 2023-05-02 | 16.49 | $14.49 | 116245 |
| 2023-05-01 | 17.19 | $14.48 | 103913 |
| 2023-04-28 | 18.00 | $14.20 | 89630 |
| 2023-04-27 | 18.42 | $14.98 | 172000 |
| 2023-04-26 | 19.29 | $15.09 | 2.9M |
| 2023-04-25 | 19.57 | $15.13 | 1.3M |
| 2023-04-24 | 20.07 | $15.14 | 1.2M |
| 2023-04-21 | 20.59 | $15.26 | 127000 |
| 2023-04-20 | 21.03 | $15.05 | 129909 |
| 2023-04-19 | 21.84 | $15.18 | 154600 |
| 2023-04-18 | 22.62 | $15.40 | 198525 |
| 2023-04-17 | 23.12 | $15.42 | 109435 |
| 2023-04-14 | 23.62 | $15.39 | 176500 |
| 2023-04-13 | 24.15 | $15.43 | 116008 |
| 2023-04-12 | 24.72 | $15.11 | 119723 |
| 2023-04-11 | 25.54 | $14.79 | 176900 |
| 2023-04-10 | 26.68 | $14.87 | 157200 |
| 2023-04-06 | 27.89 | $15.05 | 63800 |
| 2023-04-05 | 28.83 | $15.31 | 119127 |
| 2023-04-04 | 29.48 | $15.59 | 65800 |
| 2023-04-03 | 29.69 | $15.81 | 72730 |
| 2023-03-31 | 30.10 | $16.17 | 136742 |
| 2023-03-30 | 30.53 | $15.90 | 72232 |
| 2023-03-29 | 31.85 | $15.97 | 109472 |
| 2023-03-28 | 31.36 | $15.80 | 112782 |
| 2023-03-27 | 30.96 | $16.04 | 147191 |
| 2023-03-24 | 30.11 | $16.00 | 228750 |
| 2023-03-23 | 29.37 | $15.63 | 98560 |
| 2023-03-22 | 28.62 | $15.60 | 193512 |
| 2023-03-21 | 27.95 | $15.25 | 93072 |
| 2023-03-20 | 27.83 | $15.21 | 77719 |
| 2023-03-17 | 27.69 | $15.08 | 187075 |
| 2023-03-16 | 27.67 | $15.26 | 164542 |
| 2023-03-15 | 27.50 | $14.78 | 90464 |
| 2023-03-14 | 27.81 | $15.11 | 97567 |
| 2023-03-13 | 27.50 | $15.08 | 87720 |
| 2023-03-10 | 27.13 | $15.02 | 106820 |
| 2023-03-09 | 26.73 | $14.92 | 159442 |
| 2023-03-08 | 26.32 | $14.82 | 194257 |
| 2023-03-07 | 26.25 | $14.69 | 95500 |
| 2023-03-06 | 26.18 | $14.84 | 111032 |
| 2023-03-03 | 25.82 | $14.58 | 209050 |
| 2023-03-02 | 25.87 | $14.05 | 124950 |
| 2023-03-01 | 26.67 | $13.93 | 117453 |
| 2023-02-28 | 27.65 | $13.84 | 238240 |
| 2023-02-27 | 28.77 | $14.13 | 109956 |
| 2023-02-24 | 29.41 | $13.99 | 196270 |
| 2023-02-23 | 30.20 | $14.21 | 111962 |
| 2023-02-22 | 30.84 | $14.02 | 83966 |
| 2023-02-21 | 31.65 | $14.10 | 159936 |
| 2023-02-17 | 32.31 | $14.34 | 151005 |
| 2023-02-16 | 32.57 | $14.54 | 107280 |
| 2023-02-15 | 32.60 | $14.53 | 114360 |
| 2023-02-14 | 32.43 | $14.68 | 806642 |
| 2023-02-13 | 32.10 | $14.69 | 80792 |
| 2023-02-10 | 31.78 | $14.85 | 93870 |
| 2023-02-09 | 31.11 | $14.68 | 109530 |
| 2023-02-08 | 30.49 | $14.46 | 81515 |
| 2023-02-07 | 30.00 | $14.71 | 139444 |
| 2023-02-06 | 29.49 | $14.43 | 179470 |
| 2023-02-03 | 29.07 | $14.72 | 214075 |
| 2023-02-02 | 28.08 | $14.93 | 169832 |
| 2023-02-01 | 26.60 | $15.10 | 187425 |
| 2023-01-31 | 25.04 | $14.72 | 104208 |
| 2023-01-30 | 23.62 | $14.75 | 155470 |
| 2023-01-27 | 22.12 | $14.17 | 233577 |
| 2023-01-26 | 21.02 | $14.16 | 455697 |
| 2023-01-25 | 19.86 | $13.47 | 257937 |
| 2023-01-24 | 19.59 | $13.33 | 144292 |
| 2023-01-23 | 19.48 | $13.26 | 250940 |
| 2023-01-20 | 19.47 | $13.18 | 367382 |
| 2023-01-19 | 19.62 | $13.13 | 608265 |
| 2023-01-18 | 19.65 | $12.98 | 224102 |
| 2023-01-17 | 19.69 | $12.98 | 331052 |
| 2023-01-13 | 19.93 | $12.82 | 332055 |
| 2023-01-12 | 20.43 | $12.82 | 275655 |
| 2023-01-11 | 20.95 | $12.60 | 79718 |
| 2023-01-10 | 21.83 | $12.64 | 146725 |
| 2023-01-09 | 22.05 | $12.37 | 408750 |
| 2023-01-06 | 22.50 | $12.33 | 219717 |
| 2023-01-05 | 23.16 | $11.94 | 213002 |
| 2023-01-04 | 24.37 | $11.97 | 210782 |
| 2023-01-03 | 25.53 | $12.28 | 186425 |
| 2022-12-30 | 26.23 | $12.20 | 121451 |
| 2022-12-29 | 26.96 | $12.34 | 183195 |
| 2022-12-28 | 27.70 | $12.21 | 591310 |
| 2022-12-27 | 28.18 | $12.34 | 241540 |
| 2022-12-23 | 28.68 | $12.54 | 138775 |
| 2022-12-22 | 29.01 | $12.59 | 248322 |
| 2022-12-21 | 28.93 | $12.70 | 200230 |
| 2022-12-20 | 29.10 | $12.81 | 258800 |
| 2022-12-19 | 28.88 | $12.57 | 326922 |
| 2022-12-16 | 28.64 | $12.64 | 264090 |
| 2022-12-15 | 28.70 | $12.60 | 305700 |
| 2022-12-14 | 28.77 | $13.06 | 236752 |
| 2022-12-13 | 28.19 | $12.78 | 297197 |
| 2022-12-12 | 27.76 | $12.47 | 306895 |
| 2022-12-09 | 27.84 | $12.48 | 229327 |
| 2022-12-08 | 27.46 | $12.43 | 242560 |
| 2022-12-07 | 27.21 | $12.45 | 208007 |
| 2022-12-06 | 26.93 | $12.52 | 265045 |
| 2022-12-05 | 26.63 | $12.61 | 438522 |
| 2022-12-02 | 26.24 | $13.02 | 148852 |
| 2022-12-01 | 25.52 | $13.04 | 180678 |
| 2022-11-30 | 24.38 | $12.94 | 149712 |
| 2022-11-29 | 23.32 | $12.57 | 224220 |
| 2022-11-28 | 22.45 | $12.66 | 317942 |
| 2022-11-25 | 21.53 | $12.81 | 185926 |
| 2022-11-23 | 20.52 | $12.67 | 125200 |
| 2022-11-22 | 19.87 | $12.48 | 377412 |
| 2022-11-21 | 19.36 | $12.33 | 407050 |
| 2022-11-18 | 18.94 | $12.27 | 186615 |
| 2022-11-17 | 18.53 | $12.39 | 242017 |
| 2022-11-16 | 18.10 | $12.64 | 184597 |
| 2022-11-15 | 17.07 | $12.49 | 266337 |
| 2022-11-14 | 16.09 | $12.39 | 321732 |
| 2022-11-11 | 15.10 | $12.26 | 400970 |
| 2022-11-10 | 14.23 | $11.60 | 1.3M |
| 2022-11-09 | 13.90 | $11.00 | 330482 |
| 2022-11-08 | 14.10 | $11.02 | 652145 |
| 2022-11-07 | 14.03 | $10.78 | 441662 |
| 2022-11-04 | 13.95 | $10.64 | 453275 |
| 2022-11-03 | 14.37 | $10.28 | 673237 |
| 2022-11-02 | 14.89 | $10.32 | 486460 |
| 2022-11-01 | 15.56 | $10.49 | 566405 |
| 2022-10-31 | 16.08 | $10.40 | 593377 |
| 2022-10-28 | 16.62 | $10.56 | 415652 |
| 2022-10-27 | 17.21 | $10.88 | 398875 |
| 2022-10-26 | 16.96 | $10.54 | 306830 |
| 2022-10-25 | 17.44 | $10.37 | 495350 |
| 2022-10-24 | 18.28 | $10.24 | 427937 |
| 2022-10-21 | 19.12 | $10.16 | 333502 |
| 2022-10-20 | 19.84 | $9.96 | 522857 |
| 2022-10-19 | 20.45 | $10.00 | 401317 |
| 2022-10-18 | 21.10 | $9.99 | 601572 |
| 2022-10-17 | 21.93 | $9.95 | 856135 |
| 2022-10-14 | 22.60 | $9.88 | 574917 |
| 2022-10-13 | 23.32 | $10.31 | 572917 |
| 2022-10-12 | 24.14 | $10.04 | 344280 |
| 2022-10-11 | 24.68 | $10.31 | 524392 |
| 2022-10-10 | 25.48 | $10.39 | 542260 |
| 2022-10-07 | 26.45 | $10.42 | 277622 |
| 2022-10-06 | 27.19 | $10.64 | 298550 |
| 2022-10-05 | 28.27 | $10.69 | 342682 |
| 2022-10-04 | 29.41 | $10.56 | 851487 |
| 2022-10-03 | 29.97 | $10.45 | 436162 |
| 2022-09-30 | 30.46 | $9.89 | 919237 |
| 2022-09-29 | 30.21 | $10.00 | 791830 |
| 2022-09-28 | 29.91 | $10.36 | 361790 |
| 2022-09-27 | 29.65 | $10.16 | 889317 |
| 2022-09-26 | 29.08 | $10.25 | 596761 |
| 2022-09-23 | 28.56 | $10.53 | 280972 |
| 2022-09-22 | 28.26 | $10.86 | 295340 |
| 2022-09-21 | 28.19 | $10.82 | 259300 |
| 2022-09-20 | 27.69 | $10.88 | 298587 |
| 2022-09-19 | 26.98 | $11.16 | 346190 |
| 2022-09-16 | 26.24 | $11.07 | 342025 |
| 2022-09-15 | 25.72 | $11.19 | 329795 |
| 2022-09-14 | 25.27 | $11.34 | 271000 |
| 2022-09-13 | 24.74 | $11.25 | 378099 |
| 2022-09-12 | 24.32 | $11.70 | 388237 |
| 2022-09-09 | 24.25 | $11.64 | 458022 |
| 2022-09-08 | 23.51 | $11.38 | 692310 |
| 2022-09-07 | 22.70 | $11.26 | 397437 |
| 2022-09-06 | 21.22 | $11.31 | 477660 |
| 2022-09-02 | 20.03 | $11.40 | 278672 |
| 2022-09-01 | 18.79 | $11.56 | 384846 |
| 2022-08-31 | 17.62 | $11.64 | 374227 |
| 2022-08-30 | 16.38 | $11.75 | 258896 |
| 2022-08-29 | 15.37 | $11.93 | 334012 |
| 2022-08-26 | 14.29 | $12.15 | 203100 |
| 2022-08-25 | 13.68 | $12.49 | 252977 |
| 2022-08-24 | 13.21 | $12.40 | 227527 |
| 2022-08-23 | 12.72 | $12.45 | 375142 |
| 2022-08-22 | 12.19 | $12.26 | 1.8M |
| 2022-08-19 | 11.88 | $12.44 | 1.5M |
| 2022-08-18 | 11.66 | $12.80 | 1.5M |
| 2022-08-17 | 11.76 | $12.94 | 453932 |
| 2022-08-16 | 12.04 | $13.22 | 654912 |
| 2022-08-15 | 12.33 | $13.30 | 435892 |
| 2022-08-12 | 12.81 | $13.14 | 467252 |
| 2022-08-11 | 13.46 | $12.98 | 352600 |
| 2022-08-10 | 14.12 | $13.01 | 340637 |
| 2022-08-09 | 14.68 | $12.64 | 486050 |
| 2022-08-08 | 15.38 | $12.78 | 279477 |
| 2022-08-05 | 16.00 | $12.78 | 172477 |
| 2022-08-04 | 16.80 | $13.01 | 246030 |
| 2022-08-03 | 17.05 | $12.95 | 316623 |
| 2022-08-02 | 17.34 | $13.04 | 493625 |
| 2022-08-01 | 17.42 | $13.23 | 449920 |
| 2022-07-29 | 17.51 | $12.78 | 316124 |
| 2022-07-28 | 17.97 | $12.75 | 416472 |
| 2022-07-27 | 18.50 | $12.44 | 296365 |
| 2022-07-26 | 18.84 | $11.78 | 559062 |
| 2022-07-25 | 18.99 | $11.86 | 373152 |
| 2022-07-22 | 19.52 | $12.12 | 190820 |
| 2022-07-21 | 20.36 | $12.18 | 491437 |
| 2022-07-20 | 21.23 | $12.15 | 664742 |
| 2022-07-19 | 22.16 | $11.94 | 743110 |
| 2022-07-18 | 22.83 | $11.64 | 778757 |
| 2022-07-15 | 23.18 | $11.61 | 603082 |
| 2022-07-14 | 23.40 | $11.50 | 419625 |
| 2022-07-13 | 23.43 | $11.56 | 321860 |
| 2022-07-12 | 23.47 | $11.55 | 348527 |
| 2022-07-11 | 23.84 | $11.66 | 414875 |
| 2022-07-08 | 24.33 | $11.85 | 331435 |
| 2022-07-07 | 24.89 | $11.84 | 655352 |
| 2022-07-06 | 25.09 | $11.64 | 639440 |
| 2022-07-05 | 25.05 | $11.52 | 413182 |
| 2022-07-01 | 25.01 | $11.60 | 372225 |
| 2022-06-30 | 24.73 | $11.23 | 350790 |
| 2022-06-29 | 24.17 | $11.33 | 805432 |
| 2022-06-28 | 23.79 | $11.30 | 731442 |
| 2022-06-27 | 23.40 | $11.55 | 798507 |
| 2022-06-24 | 23.12 | $11.26 | 746157 |
| 2022-06-23 | 22.20 | $10.65 | 574315 |
| 2022-06-22 | 20.53 | $11.17 | 629490 |
| 2022-06-21 | 18.87 | $11.48 | 844320 |
| 2022-06-17 | 17.44 | $12.07 | 535547 |
| 2022-06-16 | 16.33 | $12.49 | 503815 |
| 2022-06-15 | 15.56 | $13.01 | 630615 |
| 2022-06-14 | 15.04 | $12.73 | 830152 |
| 2022-06-13 | 13.78 | $12.50 | 585970 |
| 2022-06-10 | 12.46 | $13.22 | 640120 |
| 2022-06-09 | 11.82 | $13.46 | 171931 |
| 2022-06-08 | 11.20 | $13.79 | 1.4M |
| 2022-06-07 | 11.23 | $13.97 | 389557 |
| 2022-06-06 | 11.33 | $14.02 | 223675 |
| 2022-06-03 | 11.67 | $13.99 | 214457 |
| 2022-06-02 | 12.04 | $14.45 | 1.7M |
| 2022-06-01 | 12.18 | $14.44 | 1.6M |
| 2022-05-31 | 12.32 | $14.19 | 446125 |
| 2022-05-27 | 12.70 | $14.25 | 192935 |
| 2022-05-26 | 13.27 | $13.95 | 226240 |
| 2022-05-25 | 13.60 | $13.98 | 354745 |
| 2022-05-24 | 14.05 | $13.94 | 308042 |
| 2022-05-23 | 14.40 | $14.03 | 225300 |
| 2022-05-20 | 14.78 | $13.98 | 254595 |
| 2022-05-19 | 15.16 | $13.89 | 218247 |
| 2022-05-18 | 15.45 | $13.84 | 243940 |
| 2022-05-17 | 15.96 | $14.00 | 303480 |
| 2022-05-16 | 16.36 | $13.88 | 364557 |
| 2022-05-13 | 16.77 | $14.04 | 252102 |
| 2022-05-12 | 17.45 | $13.74 | 297357 |
| 2022-05-11 | 17.43 | $13.52 | 269892 |
| 2022-05-10 | 17.43 | $13.68 | 375362 |
| 2022-05-09 | 17.68 | $13.63 | 578772 |
| 2022-05-06 | 17.61 | $13.87 | 512952 |
| 2022-05-05 | 17.77 | $13.71 | 443105 |
| 2022-05-04 | 17.93 | $14.17 | 217610 |
| 2022-05-03 | 18.23 | $13.84 | 323152 |
| 2022-05-02 | 18.08 | $13.72 | 349320 |
| 2022-04-29 | 17.77 | $13.79 | 315932 |
| 2022-04-28 | 17.92 | $13.95 | 363402 |
| 2022-04-27 | 17.81 | $13.90 | 348435 |
| 2022-04-26 | 17.82 | $13.50 | 312082 |
| 2022-04-25 | 17.84 | $13.88 | 368260 |
| 2022-04-22 | 18.09 | $13.59 | 195485 |
| 2022-04-21 | 18.02 | $13.73 | 226790 |
| 2022-04-20 | 18.00 | $13.74 | 302540 |
| 2022-04-19 | 17.67 | $13.78 | 488917 |
| 2022-04-18 | 17.26 | $13.52 | 388492 |
| 2022-04-14 | 16.59 | $13.77 | 413840 |
| 2022-04-13 | 16.41 | $13.95 | 584697 |
| 2022-04-12 | 16.08 | $13.77 | 303740 |
| 2022-04-11 | 15.72 | $14.20 | 367480 |
| 2022-04-08 | 15.72 | $14.17 | 252920 |
| 2022-04-07 | 15.72 | $14.40 | 183560 |
| 2022-04-06 | 15.82 | $14.52 | 191317 |
| 2022-04-05 | 16.06 | $14.78 | 337745 |
| 2022-04-04 | 16.43 | $15.42 | 315842 |
| 2022-04-01 | 17.06 | $15.39 | 184575 |
| 2022-03-31 | 17.85 | $15.17 | 148745 |
| 2022-03-30 | 18.71 | $15.16 | 102747 |
| 2022-03-29 | 19.62 | $15.49 | 214427 |
| 2022-03-28 | 20.50 | $15.27 | 256407 |
| 2022-03-25 | 21.29 | $15.75 | 142225 |
| 2022-03-24 | 22.15 | $15.74 | 256148 |
| 2022-03-23 | 23.23 | $15.44 | 134696 |
| 2022-03-22 | 24.36 | $15.47 | 266420 |
| 2022-03-21 | 25.16 | $15.57 | 246670 |
| 2022-03-18 | 26.00 | $15.53 | 194725 |
| 2022-03-17 | 27.09 | $15.35 | 222427 |
| 2022-03-16 | 27.79 | $15.26 | 284310 |
| 2022-03-15 | 28.45 | $15.06 | 404865 |
| 2022-03-14 | 28.88 | $14.63 | 365917 |
| 2022-03-11 | 29.01 | $14.60 | 950922 |
| 2022-03-10 | 29.16 | $15.05 | 449642 |
| 2022-03-09 | 29.39 | $14.43 | 454987 |
| 2022-03-08 | 28.60 | $13.91 | 516842 |
| 2022-03-07 | 27.63 | $13.73 | 433880 |
| 2022-03-04 | 26.62 | $14.77 | 224880 |
| 2022-03-03 | 25.96 | $15.18 | 455675 |
| 2022-03-02 | 25.67 | $15.60 | 268780 |
| 2022-03-01 | 25.69 | $15.33 | 505745 |
| 2022-02-28 | 25.71 | $15.62 | 448362 |
| 2022-02-25 | 25.83 | $15.48 | 401247 |
| 2022-02-24 | 25.96 | $14.93 | 387807 |
| 2022-02-23 | 25.13 | $14.84 | 343375 |
| 2022-02-22 | 24.46 | $15.12 | 323367 |
| 2022-02-18 | 23.76 | $15.44 | 184522 |
| 2022-02-17 | 23.46 | $15.63 | 229697 |
| 2022-02-16 | 23.55 | $16.05 | 154867 |
| 2022-02-15 | 23.92 | $15.93 | 265644 |
| 2022-02-14 | 23.91 | $16.21 | 237467 |
| 2022-02-11 | 24.10 | $16.16 | 127090 |
| 2022-02-10 | 24.00 | $16.27 | 218942 |
| 2022-02-09 | 24.04 | $16.61 | 240912 |
| 2022-02-08 | 24.29 | $16.47 | 180178 |
| 2022-02-07 | 24.36 | $16.45 | 178429 |
| 2022-02-04 | 24.50 | $16.97 | 205690 |
| 2022-02-03 | 24.95 | $16.56 | 165434 |
| 2022-02-02 | 25.42 | $17.38 | 160855 |
| 2022-02-01 | 26.63 | $16.72 | 265567 |
| 2022-01-31 | 27.05 | $16.69 | 263145 |
| 2022-01-28 | 27.43 | $16.46 | 380098 |
| 2022-01-27 | 27.49 | $16.42 | 373965 |
| 2022-01-26 | 27.51 | $15.70 | 329992 |
| 2022-01-25 | 26.89 | $15.96 | 279932 |
| 2022-01-24 | 26.38 | $16.18 | 338115 |
| 2022-01-21 | 25.91 | $16.28 | 286947 |
| 2022-01-20 | 25.54 | $16.62 | 391922 |
| 2022-01-19 | 25.56 | $16.55 | 321037 |
| 2022-01-18 | 24.91 | $16.72 | 350405 |
| 2022-01-14 | 24.22 | $17.06 | 270587 |
| 2022-01-13 | 23.89 | $17.21 | 171490 |
| 2022-01-12 | 23.60 | $17.46 | 341863 |
| 2022-01-11 | 23.46 | $16.93 | 249175 |
| 2022-01-10 | 22.73 | $17.14 | 215414 |
| 2022-01-07 | 22.13 | $17.17 | 179812 |
| 2022-01-06 | 21.55 | $17.20 | 139444 |
| 2022-01-05 | 21.05 | $17.43 | 183845 |
| 2022-01-04 | 20.69 | $17.81 | 201419 |
| 2022-01-03 | 20.70 | $17.38 | 124450 |
| 2021-12-31 | 19.82 | $17.37 | 73340 |
| 2021-12-30 | 18.86 | $17.37 | 148775 |
| 2021-12-29 | 18.30 | $17.34 | 151720 |
| 2021-12-28 | 17.51 | $17.46 | 141693 |
| 2021-12-27 | 16.95 | $17.43 | 167112 |
| 2021-12-23 | 16.37 | $17.39 | 207417 |
| 2021-12-22 | 16.25 | $17.21 | 172431 |
| 2021-12-21 | 15.52 | $17.32 | 190512 |
| 2021-12-20 | 15.32 | $17.11 | 200300 |
| 2021-12-17 | 15.00 | $17.26 | 136567 |
| 2021-12-16 | 15.11 | $17.54 | 96461 |
| 2021-12-15 | 15.52 | $17.55 | 207342 |
| 2021-12-14 | 15.66 | $17.34 | 170845 |
| 2021-12-13 | 15.84 | $17.32 | 152439 |
| 2021-12-10 | 15.82 | $17.23 | 134946 |
| 2021-12-09 | 15.51 | $17.24 | 136445 |
| 2021-12-08 | 15.27 | $17.38 | 174335 |
| 2021-12-07 | 15.45 | $17.32 | 164934 |
| 2021-12-06 | 15.49 | $17.06 | 172360 |
| 2021-12-03 | 15.21 | $17.00 | 131735 |
| 2021-12-02 | 14.73 | $16.80 | 259482 |
| 2021-12-01 | 13.97 | $16.56 | 152462 |
| 2021-11-30 | 13.18 | $16.67 | 350610 |
| 2021-11-29 | 12.35 | $16.82 | 166305 |
| 2021-11-26 | 11.70 | $16.69 | 68802 |
| 2021-11-24 | 11.02 | $17.17 | 148441 |
| 2021-11-23 | 11.08 | $17.48 | 96250 |
| 2021-11-22 | 11.58 | $17.45 | 291962 |
| 2021-11-19 | 12.18 | $17.62 | 204617 |
| 2021-11-18 | 12.81 | $17.54 | 120292 |
| 2021-11-17 | 13.10 | $17.61 | 97961 |
| 2021-11-16 | 13.51 | $17.56 | 99460 |
| 2021-11-15 | 13.97 | $17.74 | 147760 |
| 2021-11-12 | 14.65 | $17.85 | 55557 |
| 2021-11-11 | 15.35 | $17.56 | 121315 |
| 2021-11-10 | 15.77 | $17.40 | 186327 |
| 2021-11-09 | 16.21 | $17.60 | 103752 |
| 2021-11-08 | 16.76 | $17.96 | 174785 |
| 2021-11-05 | 17.11 | $17.91 | 130448 |
| 2021-11-04 | 17.56 | $17.84 | 233985 |
| 2021-11-03 | 18.03 | $17.92 | 97277 |
| 2021-11-02 | 18.50 | $17.89 | 102709 |
| 2021-11-01 | 18.97 | $17.85 | 117203 |
| 2021-10-29 | 19.54 | $17.80 | 116204 |
| 2021-10-28 | 20.20 | $18.08 | 119262 |
| 2021-10-27 | 20.57 | $18.04 | 155620 |
| 2021-10-26 | 21.02 | $17.05 | 166683 |
| 2021-10-25 | 21.93 | $16.92 | 123960 |
| 2021-10-22 | 22.66 | $16.81 | 81717 |
| 2021-10-21 | 23.69 | $16.76 | 204810 |
| 2021-10-20 | 24.67 | $17.13 | 191423 |
| 2021-10-19 | 25.86 | $17.31 | 160686 |
| 2021-10-18 | 26.92 | $17.19 | 157807 |
| 2021-10-15 | 28.18 | $17.26 | 148940 |
| 2021-10-14 | 29.31 | $16.97 | 141235 |
| 2021-10-13 | 30.80 | $16.49 | 166985 |
| 2021-10-12 | 31.98 | $16.65 | 135196 |
| 2021-10-11 | 33.43 | $16.82 | 157020 |
| 2021-10-08 | 35.09 | $16.55 | 104872 |
| 2021-10-07 | 36.55 | $16.64 | 163052 |
| 2021-10-06 | 38.05 | $16.71 | 96767 |
| 2021-10-05 | 39.59 | $16.47 | 140444 |
| 2021-10-04 | 40.97 | $16.14 | 235112 |
| 2021-10-01 | 42.28 | $16.80 | 184367 |
| 2021-09-30 | 43.88 | $16.90 | 128449 |
| 2021-09-29 | 46.04 | $17.39 | 199252 |
| 2021-09-28 | 48.25 | $17.56 | 86965 |
| 2021-09-27 | 50.31 | $18.28 | 108207 |
| 2021-09-24 | 51.66 | $18.52 | 89964 |
| 2021-09-23 | 52.83 | $19.11 | 97711 |
| 2021-09-22 | 53.53 | $19.07 | 97961 |
| 2021-09-21 | 54.16 | $19.47 | 101210 |
| 2021-09-20 | 54.17 | $19.00 | 91214 |
| 2021-09-17 | 54.20 | $19.32 | 158187 |
| 2021-09-16 | 53.61 | $19.33 | 215164 |
| 2021-09-15 | 53.06 | $19.39 | 77219 |
| 2021-09-14 | 52.36 | $19.26 | 78469 |
| 2021-09-13 | 51.63 | $19.14 | 84216 |
| 2021-09-10 | 50.91 | $18.68 | 119202 |
| 2021-09-09 | 50.24 | $18.25 | 67223 |
| 2021-09-08 | 49.73 | $17.97 | 103709 |
| 2021-09-07 | 49.28 | $18.04 | 79218 |
| 2021-09-03 | 48.80 | $17.83 | 182427 |
| 2021-09-02 | 48.40 | $16.93 | 137695 |
| 2021-09-01 | 48.28 | $16.78 | 108457 |
| 2021-08-31 | 48.26 | $16.54 | 128699 |
| 2021-08-30 | 48.32 | $16.25 | 196921 |
| 2021-08-27 | 48.57 | $16.30 | 95212 |
| 2021-08-26 | 48.82 | $16.13 | 140194 |
| 2021-08-25 | 49.10 | $16.34 | 124700 |
| 2021-08-24 | 48.99 | $16.50 | 194672 |
| 2021-08-23 | 48.79 | $16.56 | 127949 |
| 2021-08-20 | 48.47 | $16.17 | 217663 |
| 2021-08-19 | 48.26 | $16.02 | 133447 |
| 2021-08-18 | 48.08 | $16.10 | 178679 |
| 2021-08-17 | 47.76 | $16.15 | 147691 |
| 2021-08-16 | 47.43 | $16.19 | 119702 |
| 2021-08-13 | 47.03 | $16.27 | 145942 |
| 2021-08-12 | 46.42 | $16.44 | 91214 |
| 2021-08-11 | 45.68 | $16.29 | 91214 |
| 2021-08-10 | 44.93 | $16.28 | 147191 |
| 2021-08-09 | 44.15 | $16.33 | 93213 |
| 2021-08-06 | 43.20 | $16.28 | 95462 |
| 2021-08-05 | 42.21 | $16.61 | 84966 |
| 2021-08-04 | 40.80 | $16.45 | 75220 |
| 2021-08-03 | 39.32 | $16.77 | 116204 |
| 2021-08-02 | 37.62 | $16.66 | 107207 |
| 2021-07-30 | 35.81 | $16.32 | 115704 |
| 2021-07-29 | 33.97 | $16.32 | 85466 |
| 2021-07-28 | 31.99 | $16.21 | 106707 |
| 2021-07-27 | 29.91 | $16.63 | 172181 |
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