Is Utz Brands, Inc. (UTZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Utz Brands, Inc. (UTZ) research center and poll results.
NYSE : UTZ
Utz Brands, Inc.
$7.215 USD
-$0.27 (-3.54%)
- Volume
- 1.47M
- Average Volume
- 1.89M
- Market Capitalization
- $638.79M
- P/E Ratio
- -73.77
- Dividend Yield
- 3.47%
- Price Target
- $10.00
- Year High
- $14.67
- Year Low
- $6.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.75
- Current Ratio
- $1.14
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
7.61
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.11
Average
14.88
Maximum
22.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.61 | $7.25 | 1.4M |
| 2026-07-16 | 7.60 | $7.48 | 2.8M |
| 2026-07-15 | 7.59 | $7.41 | 1.8M |
| 2026-07-14 | 7.58 | $7.48 | 2.3M |
| 2026-07-13 | 7.56 | $7.66 | 1.7M |
| 2026-07-10 | 7.53 | $7.83 | 1.6M |
| 2026-07-09 | 7.50 | $7.71 | 1.4M |
| 2026-07-08 | 7.45 | $7.87 | 1.2M |
| 2026-07-07 | 7.41 | $8.16 | 1.3M |
| 2026-07-06 | 7.35 | $8.12 | 1.6M |
| 2026-07-02 | 7.29 | $8.27 | 1.9M |
| 2026-07-01 | 7.23 | $8.19 | 2.6M |
| 2026-06-30 | 7.17 | $7.70 | 2.0M |
| 2026-06-29 | 7.15 | $7.82 | 2.0M |
| 2026-06-26 | 7.12 | $7.71 | 3.8M |
| 2026-06-25 | 7.11 | $7.22 | 1.3M |
| 2026-06-24 | 7.12 | $7.35 | 2.1M |
| 2026-06-23 | 7.13 | $7.05 | 2.1M |
| 2026-06-22 | 7.17 | $6.85 | 1.6M |
| 2026-06-18 | 7.21 | $7.05 | 2.2M |
| 2026-06-17 | 7.24 | $7.02 | 1.7M |
| 2026-06-16 | 7.26 | $7.24 | 1.5M |
| 2026-06-15 | 7.27 | $7.22 | 1.5M |
| 2026-06-12 | 7.26 | $7.14 | 1.2M |
| 2026-06-11 | 7.26 | $7.12 | 1.5M |
| 2026-06-10 | 7.25 | $7.09 | 1.4M |
| 2026-06-09 | 7.26 | $6.89 | 1.9M |
| 2026-06-08 | 7.28 | $6.90 | 1.6M |
| 2026-06-05 | 7.31 | $7.07 | 2.1M |
| 2026-06-04 | 7.34 | $6.80 | 1.9M |
| 2026-06-03 | 7.42 | $7.11 | 1.3M |
| 2026-06-02 | 7.45 | $7.07 | 1.4M |
| 2026-06-01 | 7.48 | $7.23 | 1.5M |
| 2026-05-29 | 7.50 | $7.32 | 1.8M |
| 2026-05-28 | 7.54 | $7.50 | 1.4M |
| 2026-05-27 | 7.55 | $7.45 | 1.6M |
| 2026-05-26 | 7.58 | $7.48 | 2.0M |
| 2026-05-22 | 7.59 | $7.77 | 1.3M |
| 2026-05-21 | 7.59 | $7.70 | 1.7M |
| 2026-05-20 | 7.59 | $7.72 | 2.8M |
| 2026-05-19 | 7.58 | $7.46 | 3.3M |
| 2026-05-18 | 7.58 | $7.34 | 2.6M |
| 2026-05-15 | 7.60 | $7.04 | 2.0M |
| 2026-05-14 | 7.63 | $7.09 | 2.9M |
| 2026-05-13 | 7.66 | $6.95 | 2.8M |
| 2026-05-12 | 7.70 | $7.39 | 3.0M |
| 2026-05-11 | 7.72 | $7.21 | 2.2M |
| 2026-05-08 | 7.74 | $7.50 | 2.0M |
| 2026-05-07 | 7.74 | $7.72 | 2.9M |
| 2026-05-06 | 7.73 | $8.30 | 3.5M |
| 2026-05-05 | 7.70 | $7.69 | 1.5M |
| 2026-05-04 | 7.70 | $7.69 | 1.5M |
| 2026-05-01 | 7.70 | $7.77 | 1.5M |
| 2026-04-30 | 7.70 | $7.96 | 1.4M |
| 2026-04-29 | 7.69 | $7.75 | 1.7M |
| 2026-04-28 | 7.70 | $8.01 | 1.8M |
| 2026-04-27 | 7.69 | $7.80 | 1.8M |
| 2026-04-24 | 7.67 | $7.76 | 2.0M |
| 2026-04-23 | 7.65 | $7.57 | 1.1M |
| 2026-04-22 | 7.65 | $7.60 | 1.3M |
| 2026-04-21 | 7.63 | $7.55 | 2.5M |
| 2026-04-20 | 7.63 | $7.62 | 1.9M |
| 2026-04-17 | 7.62 | $7.57 | 1.4M |
| 2026-04-16 | 7.63 | $7.85 | 1.3M |
| 2026-04-15 | 7.62 | $7.74 | 2.4M |
| 2026-04-14 | 7.61 | $7.83 | 3.3M |
| 2026-04-13 | 7.60 | $7.55 | 1.2M |
| 2026-04-10 | 7.60 | $7.55 | 1.3M |
| 2026-04-09 | 7.59 | $7.52 | 1.6M |
| 2026-04-08 | 7.59 | $7.58 | 2.3M |
| 2026-04-07 | 7.61 | $7.72 | 1.2M |
| 2026-04-06 | 7.63 | $7.74 | 1.2M |
| 2026-04-02 | 7.67 | $7.71 | 1.9M |
| 2026-04-01 | 7.72 | $7.72 | 1.5M |
| 2026-03-31 | 7.76 | $7.92 | 3.0M |
| 2026-03-30 | 7.80 | $7.83 | 2.2M |
| 2026-03-27 | 7.86 | $7.41 | 1.3M |
| 2026-03-26 | 7.96 | $7.46 | 1.3M |
| 2026-03-25 | 8.05 | $7.56 | 2.4M |
| 2026-03-24 | 8.15 | $7.25 | 1.9M |
| 2026-03-23 | 8.26 | $7.43 | 3.1M |
| 2026-03-20 | 8.37 | $7.54 | 2.8M |
| 2026-03-19 | 8.48 | $7.70 | 1.8M |
| 2026-03-18 | 8.55 | $7.60 | 1.9M |
| 2026-03-17 | 8.63 | $7.61 | 1.4M |
| 2026-03-16 | 8.70 | $7.68 | 1.1M |
| 2026-03-13 | 8.78 | $7.56 | 1.4M |
| 2026-03-12 | 8.85 | $7.30 | 1.8M |
| 2026-03-11 | 9.04 | $7.52 | 3.5M |
| 2026-03-10 | 9.22 | $7.88 | 1.8M |
| 2026-03-09 | 9.38 | $8.21 | 2.3M |
| 2026-03-06 | 9.51 | $8.57 | 1.9M |
| 2026-03-05 | 9.63 | $8.62 | 1.7M |
| 2026-03-04 | 9.73 | $8.64 | 1.3M |
| 2026-03-03 | 9.80 | $8.69 | 1.6M |
| 2026-03-02 | 9.90 | $9.01 | 1.6M |
| 2026-02-27 | 9.98 | $9.29 | 1.8M |
| 2026-02-26 | 10.03 | $9.37 | 1.3M |
| 2026-02-25 | 10.07 | $9.45 | 1.0M |
| 2026-02-24 | 10.12 | $9.60 | 944600 |
| 2026-02-23 | 10.16 | $9.53 | 2.4M |
| 2026-02-20 | 10.20 | $9.70 | 2.1M |
| 2026-02-19 | 10.24 | $9.26 | 1.8M |
| 2026-02-18 | 10.30 | $9.04 | 2.5M |
| 2026-02-17 | 10.37 | $9.00 | 3.7M |
| 2026-02-13 | 10.43 | $9.35 | 3.8M |
| 2026-02-12 | 10.49 | $9.00 | 4.3M |
| 2026-02-11 | 10.56 | $11.13 | 1.3M |
| 2026-02-10 | 10.52 | $11.09 | 1.4M |
| 2026-02-09 | 10.46 | $10.95 | 965607 |
| 2026-02-06 | 10.41 | $10.98 | 1.5M |
| 2026-02-05 | 10.35 | $10.93 | 1.9M |
| 2026-02-04 | 10.30 | $10.50 | 2.2M |
| 2026-02-03 | 10.27 | $10.16 | 2.4M |
| 2026-02-02 | 10.25 | $10.67 | 1.7M |
| 2026-01-30 | 10.24 | $10.54 | 1.1M |
| 2026-01-29 | 10.23 | $10.31 | 1.2M |
| 2026-01-28 | 10.23 | $10.25 | 981854 |
| 2026-01-27 | 10.24 | $10.48 | 2.3M |
| 2026-01-26 | 10.24 | $10.28 | 1.1M |
| 2026-01-23 | 10.24 | $10.42 | 1.1M |
| 2026-01-22 | 10.24 | $10.52 | 1.9M |
| 2026-01-21 | 10.23 | $10.36 | 1.2M |
| 2026-01-20 | 10.22 | $10.46 | 1.2M |
| 2026-01-16 | 10.22 | $10.29 | 1.2M |
| 2026-01-15 | 10.24 | $10.41 | 1.3M |
| 2026-01-14 | 10.25 | $10.43 | 2.0M |
| 2026-01-13 | 10.25 | $10.35 | 2.4M |
| 2026-01-12 | 10.24 | $9.95 | 2.6M |
| 2026-01-09 | 10.24 | $9.94 | 1.6M |
| 2026-01-08 | 10.23 | $9.82 | 1.4M |
| 2026-01-07 | 10.22 | $9.94 | 1.5M |
| 2026-01-06 | 10.20 | $9.84 | 1.1M |
| 2026-01-05 | 10.19 | $9.83 | 1.4M |
| 2026-01-02 | 10.17 | $10.29 | 1.2M |
| 2025-12-31 | 10.14 | $10.38 | 660834 |
| 2025-12-30 | 10.09 | $10.44 | 1.2M |
| 2025-12-29 | 10.06 | $10.43 | 1.1M |
| 2025-12-26 | 10.02 | $10.46 | 913500 |
| 2025-12-24 | 9.98 | $10.32 | 333708 |
| 2025-12-23 | 9.94 | $10.24 | 1.3M |
| 2025-12-22 | 9.89 | $10.35 | 1.5M |
| 2025-12-19 | 9.85 | $10.27 | 2.3M |
| 2025-12-18 | 9.81 | $10.40 | 2.4M |
| 2025-12-17 | 9.77 | $10.70 | 2.5M |
| 2025-12-16 | 9.74 | $10.63 | 2.2M |
| 2025-12-15 | 9.70 | $10.43 | 1.4M |
| 2025-12-12 | 9.71 | $10.23 | 1.7M |
| 2025-12-11 | 9.72 | $9.81 | 1.6M |
| 2025-12-10 | 9.75 | $9.78 | 1.6M |
| 2025-12-09 | 9.78 | $9.57 | 1.4M |
| 2025-12-08 | 9.80 | $9.63 | 1.2M |
| 2025-12-05 | 9.81 | $9.58 | 1.4M |
| 2025-12-04 | 9.85 | $9.54 | 1.5M |
| 2025-12-03 | 9.89 | $9.66 | 1.5M |
| 2025-12-02 | 9.91 | $9.36 | 2.2M |
| 2025-12-01 | 9.97 | $9.84 | 1.8M |
| 2025-11-28 | 10.00 | $9.69 | 590200 |
| 2025-11-26 | 10.04 | $9.66 | 1.9M |
| 2025-11-25 | 10.15 | $9.39 | 2.1M |
| 2025-11-24 | 10.30 | $9.22 | 1.5M |
| 2025-11-21 | 10.45 | $9.53 | 1.5M |
| 2025-11-20 | 10.59 | $9.54 | 949041 |
| 2025-11-19 | 10.74 | $9.57 | 1.2M |
| 2025-11-18 | 10.89 | $10.05 | 1.4M |
| 2025-11-17 | 11.01 | $10.01 | 1.4M |
| 2025-11-14 | 11.14 | $10.52 | 1.3M |
| 2025-11-13 | 11.22 | $10.40 | 1.6M |
| 2025-11-12 | 11.32 | $10.47 | 1.2M |
| 2025-11-11 | 11.41 | $10.32 | 1.9M |
| 2025-11-10 | 11.51 | $9.99 | 1.3M |
| 2025-11-07 | 11.61 | $9.91 | 1.4M |
| 2025-11-06 | 11.72 | $10.24 | 1.4M |
| 2025-11-05 | 11.82 | $10.47 | 2.6M |
| 2025-11-04 | 11.90 | $10.11 | 2.4M |
| 2025-11-03 | 12.00 | $10.40 | 3.7M |
| 2025-10-31 | 12.09 | $10.53 | 2.5M |
| 2025-10-30 | 12.19 | $10.44 | 3.1M |
| 2025-10-29 | 12.28 | $11.95 | 1.4M |
| 2025-10-28 | 12.29 | $12.24 | 2.5M |
| 2025-10-27 | 12.29 | $12.26 | 1.6M |
| 2025-10-24 | 12.27 | $12.47 | 600834 |
| 2025-10-23 | 12.25 | $12.36 | 465300 |
| 2025-10-22 | 12.24 | $12.63 | 471500 |
| 2025-10-21 | 12.23 | $12.48 | 529677 |
| 2025-10-20 | 12.23 | $12.52 | 626520 |
| 2025-10-17 | 12.24 | $12.23 | 770008 |
| 2025-10-16 | 12.26 | $12.33 | 753300 |
| 2025-10-15 | 12.29 | $12.30 | 640644 |
| 2025-10-14 | 12.29 | $12.25 | 713800 |
| 2025-10-13 | 12.32 | $12.13 | 800317 |
| 2025-10-10 | 12.34 | $12.15 | 747113 |
| 2025-10-09 | 12.38 | $12.19 | 493311 |
| 2025-10-08 | 12.42 | $11.97 | 811000 |
| 2025-10-07 | 12.47 | $12.19 | 555700 |
| 2025-10-06 | 12.52 | $12.21 | 522600 |
| 2025-10-03 | 12.58 | $12.45 | 660900 |
| 2025-10-02 | 12.65 | $12.21 | 462101 |
| 2025-10-01 | 12.73 | $12.30 | 760119 |
| 2025-09-30 | 12.78 | $12.15 | 895400 |
| 2025-09-29 | 12.84 | $11.85 | 1.1M |
| 2025-09-26 | 12.92 | $12.12 | 879900 |
| 2025-09-25 | 12.98 | $12.07 | 1.2M |
| 2025-09-24 | 13.05 | $12.43 | 1.0M |
| 2025-09-23 | 13.10 | $12.45 | 959900 |
| 2025-09-22 | 13.14 | $12.73 | 961346 |
| 2025-09-19 | 13.17 | $12.77 | 1.2M |
| 2025-09-18 | 13.18 | $12.80 | 1.1M |
| 2025-09-17 | 13.19 | $12.44 | 861917 |
| 2025-09-16 | 13.22 | $12.78 | 889400 |
| 2025-09-15 | 13.22 | $12.52 | 662925 |
| 2025-09-12 | 13.24 | $12.95 | 682600 |
| 2025-09-11 | 13.25 | $13.01 | 732500 |
| 2025-09-10 | 13.26 | $13.02 | 665784 |
| 2025-09-09 | 13.26 | $13.11 | 923300 |
| 2025-09-08 | 13.22 | $13.53 | 884048 |
| 2025-09-05 | 13.19 | $13.85 | 577245 |
| 2025-09-04 | 13.14 | $13.65 | 672940 |
| 2025-09-03 | 13.11 | $13.39 | 764800 |
| 2025-09-02 | 13.10 | $13.34 | 511000 |
| 2025-08-29 | 13.12 | $13.42 | 571800 |
| 2025-08-28 | 13.13 | $13.41 | 731840 |
| 2025-08-27 | 13.11 | $13.49 | 663500 |
| 2025-08-26 | 13.13 | $13.29 | 844126 |
| 2025-08-25 | 13.18 | $13.34 | 969300 |
| 2025-08-22 | 13.22 | $13.34 | 773900 |
| 2025-08-21 | 13.27 | $12.90 | 440700 |
| 2025-08-20 | 13.34 | $13.03 | 573500 |
| 2025-08-19 | 13.42 | $12.96 | 678900 |
| 2025-08-18 | 13.49 | $12.84 | 653300 |
| 2025-08-15 | 13.55 | $12.93 | 662100 |
| 2025-08-14 | 13.61 | $13.22 | 698311 |
| 2025-08-13 | 13.65 | $13.20 | 1.2M |
| 2025-08-12 | 13.69 | $12.86 | 1.3M |
| 2025-08-11 | 13.73 | $12.47 | 964300 |
| 2025-08-08 | 13.80 | $12.77 | 775803 |
| 2025-08-07 | 13.85 | $13.01 | 532600 |
| 2025-08-06 | 13.89 | $12.94 | 1.1M |
| 2025-08-05 | 13.90 | $13.22 | 1.6M |
| 2025-08-04 | 13.89 | $13.75 | 949101 |
| 2025-08-01 | 13.84 | $13.64 | 1.7M |
| 2025-07-31 | 13.82 | $13.03 | 3.7M |
| 2025-07-30 | 13.83 | $13.93 | 1.2M |
| 2025-07-29 | 13.79 | $14.20 | 1.0M |
| 2025-07-28 | 13.71 | $14.09 | 984574 |
| 2025-07-25 | 13.63 | $14.32 | 810921 |
| 2025-07-24 | 13.55 | $14.46 | 798400 |
| 2025-07-23 | 13.46 | $14.49 | 1.1M |
| 2025-07-22 | 13.38 | $14.43 | 1.3M |
| 2025-07-21 | 13.30 | $14.03 | 733634 |
| 2025-07-18 | 13.26 | $14.04 | 838312 |
| 2025-07-17 | 13.22 | $14.11 | 664100 |
| 2025-07-16 | 13.17 | $13.93 | 717673 |
| 2025-07-15 | 13.13 | $13.70 | 899500 |
| 2025-07-14 | 13.10 | $13.91 | 860583 |
| 2025-07-11 | 13.08 | $13.74 | 961848 |
| 2025-07-10 | 13.06 | $13.78 | 1.6M |
| 2025-07-09 | 13.05 | $13.12 | 1.1M |
| 2025-07-08 | 13.10 | $13.03 | 2.0M |
| 2025-07-07 | 13.13 | $12.90 | 1.2M |
| 2025-07-03 | 13.17 | $13.18 | 714200 |
| 2025-07-02 | 13.19 | $13.22 | 982941 |
| 2025-07-01 | 13.20 | $13.16 | 1.5M |
| 2025-06-30 | 13.22 | $12.55 | 929238 |
| 2025-06-27 | 13.25 | $12.45 | 3.7M |
| 2025-06-26 | 13.28 | $12.75 | 1.1M |
| 2025-06-25 | 13.29 | $12.65 | 1.1M |
| 2025-06-24 | 13.31 | $12.83 | 837602 |
| 2025-06-23 | 13.29 | $12.94 | 782100 |
| 2025-06-20 | 13.25 | $13.12 | 954900 |
| 2025-06-18 | 13.20 | $13.29 | 699500 |
| 2025-06-17 | 13.18 | $13.18 | 815500 |
| 2025-06-16 | 13.15 | $13.15 | 764200 |
| 2025-06-13 | 13.14 | $13.11 | 668121 |
| 2025-06-12 | 13.13 | $13.41 | 1.1M |
| 2025-06-11 | 13.09 | $13.45 | 855000 |
| 2025-06-10 | 13.05 | $13.55 | 1.2M |
| 2025-06-09 | 12.99 | $13.98 | 752730 |
| 2025-06-06 | 12.91 | $13.65 | 615000 |
| 2025-06-05 | 12.85 | $13.70 | 828477 |
| 2025-06-04 | 12.77 | $13.57 | 670932 |
| 2025-06-03 | 12.70 | $13.50 | 980800 |
| 2025-06-02 | 12.60 | $13.47 | 1.1M |
| 2025-05-30 | 12.52 | $13.23 | 1.5M |
| 2025-05-29 | 12.47 | $13.11 | 846817 |
| 2025-05-28 | 12.48 | $13.00 | 988600 |
| 2025-05-27 | 12.50 | $13.04 | 1.4M |
| 2025-05-23 | 12.50 | $12.26 | 967800 |
| 2025-05-22 | 12.56 | $12.15 | 1.4M |
| 2025-05-21 | 12.64 | $12.29 | 896300 |
| 2025-05-20 | 12.69 | $12.74 | 860375 |
| 2025-05-19 | 12.74 | $12.66 | 723626 |
| 2025-05-16 | 12.79 | $12.97 | 985200 |
| 2025-05-15 | 12.83 | $12.86 | 1.2M |
| 2025-05-14 | 12.87 | $12.59 | 1.2M |
| 2025-05-13 | 12.94 | $12.61 | 1.6M |
| 2025-05-12 | 13.00 | $12.38 | 1.3M |
| 2025-05-09 | 13.04 | $12.47 | 1.6M |
| 2025-05-08 | 13.06 | $12.35 | 1.2M |
| 2025-05-07 | 13.08 | $12.11 | 1.7M |
| 2025-05-06 | 13.11 | $12.12 | 2.4M |
| 2025-05-05 | 13.16 | $11.62 | 1.9M |
| 2025-05-02 | 13.28 | $11.91 | 2.9M |
| 2025-05-01 | 13.40 | $12.14 | 5.1M |
| 2025-04-30 | 13.50 | $13.29 | 1.2M |
| 2025-04-29 | 13.54 | $13.37 | 723700 |
| 2025-04-28 | 13.58 | $13.20 | 748900 |
| 2025-04-25 | 13.62 | $13.38 | 860874 |
| 2025-04-24 | 13.66 | $13.71 | 1.4M |
| 2025-04-23 | 13.66 | $13.39 | 1.2M |
| 2025-04-22 | 13.68 | $13.58 | 1.1M |
| 2025-04-21 | 13.68 | $13.81 | 749200 |
| 2025-04-17 | 13.68 | $13.72 | 2.3M |
| 2025-04-16 | 13.67 | $13.57 | 1.1M |
| 2025-04-15 | 13.67 | $14.11 | 2.1M |
| 2025-04-14 | 13.63 | $13.74 | 1.4M |
| 2025-04-11 | 13.62 | $13.20 | 1.3M |
| 2025-04-10 | 13.62 | $12.88 | 1.3M |
| 2025-04-09 | 13.65 | $12.83 | 1.3M |
| 2025-04-08 | 13.69 | $12.58 | 1.4M |
| 2025-04-07 | 13.75 | $13.22 | 1.2M |
| 2025-04-04 | 13.79 | $14.03 | 1.7M |
| 2025-04-03 | 13.79 | $14.29 | 1.6M |
| 2025-04-02 | 13.76 | $14.03 | 816411 |
| 2025-04-01 | 13.75 | $14.23 | 920146 |
| 2025-03-31 | 13.73 | $14.08 | 1.1M |
| 2025-03-28 | 13.72 | $14.09 | 926469 |
| 2025-03-27 | 13.69 | $14.12 | 791054 |
| 2025-03-26 | 13.67 | $13.79 | 855518 |
| 2025-03-25 | 13.66 | $13.67 | 971814 |
| 2025-03-24 | 13.69 | $13.70 | 959800 |
| 2025-03-21 | 13.70 | $13.73 | 1.6M |
| 2025-03-20 | 13.72 | $13.59 | 1.2M |
| 2025-03-19 | 13.73 | $13.55 | 1.8M |
| 2025-03-18 | 13.72 | $13.31 | 1.0M |
| 2025-03-17 | 13.72 | $13.47 | 696700 |
| 2025-03-14 | 13.71 | $13.30 | 672806 |
| 2025-03-13 | 13.74 | $13.42 | 871810 |
| 2025-03-12 | 13.75 | $13.61 | 1.3M |
| 2025-03-11 | 13.76 | $13.83 | 926936 |
| 2025-03-10 | 13.75 | $13.96 | 1.1M |
| 2025-03-07 | 13.72 | $14.01 | 3.3M |
| 2025-03-06 | 13.70 | $13.78 | 2.2M |
| 2025-03-05 | 13.68 | $13.74 | 966923 |
| 2025-03-04 | 13.65 | $13.81 | 1.7M |
| 2025-03-03 | 13.62 | $13.86 | 1.1M |
| 2025-02-28 | 13.60 | $13.62 | 1.2M |
| 2025-02-27 | 13.59 | $13.55 | 945731 |
| 2025-02-26 | 13.58 | $13.74 | 842859 |
| 2025-02-25 | 13.58 | $14.14 | 1.2M |
| 2025-02-24 | 13.55 | $13.91 | 1.0M |
| 2025-02-21 | 13.52 | $14.10 | 1.1M |
| 2025-02-20 | 13.51 | $13.85 | 1.9M |
| 2025-02-19 | 13.50 | $13.47 | 1.6M |
| 2025-02-18 | 13.52 | $13.18 | 1.4M |
| 2025-02-14 | 13.57 | $13.36 | 833400 |
| 2025-02-13 | 13.60 | $13.83 | 542400 |
| 2025-02-12 | 13.60 | $13.69 | 742045 |
| 2025-02-11 | 13.60 | $13.76 | 659405 |
| 2025-02-10 | 13.61 | $13.67 | 676028 |
| 2025-02-07 | 13.60 | $13.37 | 583834 |
| 2025-02-06 | 13.63 | $13.53 | 803500 |
| 2025-02-05 | 13.68 | $13.35 | 689145 |
| 2025-02-04 | 13.73 | $13.23 | 1.4M |
| 2025-02-03 | 13.82 | $13.25 | 1.1M |
| 2025-01-31 | 13.92 | $13.36 | 832644 |
| 2025-01-30 | 14.03 | $13.47 | 771649 |
| 2025-01-29 | 14.13 | $13.42 | 1.1M |
| 2025-01-28 | 14.24 | $13.74 | 1.8M |
| 2025-01-27 | 14.34 | $13.53 | 2.1M |
| 2025-01-24 | 14.45 | $13.25 | 3.3M |
| 2025-01-23 | 14.56 | $13.89 | 764002 |
| 2025-01-22 | 14.66 | $13.55 | 1.1M |
| 2025-01-21 | 14.77 | $13.95 | 961553 |
| 2025-01-17 | 14.90 | $14.24 | 806400 |
| 2025-01-16 | 15.03 | $13.92 | 953945 |
| 2025-01-15 | 15.21 | $13.87 | 1.1M |
| 2025-01-14 | 15.40 | $13.61 | 1.7M |
| 2025-01-13 | 15.58 | $13.93 | 1.3M |
| 2025-01-10 | 15.75 | $13.44 | 1.3M |
| 2025-01-08 | 15.95 | $14.15 | 1.9M |
| 2025-01-07 | 16.11 | $14.49 | 891200 |
| 2025-01-06 | 16.23 | $14.40 | 966529 |
| 2025-01-03 | 16.35 | $15.02 | 1.1M |
| 2025-01-02 | 16.46 | $15.15 | 598439 |
| 2024-12-31 | 16.56 | $15.66 | 771800 |
| 2024-12-30 | 16.64 | $15.46 | 821201 |
| 2024-12-27 | 16.74 | $15.57 | 539701 |
| 2024-12-26 | 16.81 | $15.70 | 571309 |
| 2024-12-24 | 16.88 | $15.66 | 372638 |
| 2024-12-23 | 16.95 | $15.54 | 631400 |
| 2024-12-20 | 17.03 | $15.84 | 1.3M |
| 2024-12-19 | 17.09 | $15.87 | 737925 |
| 2024-12-18 | 17.13 | $16.40 | 609235 |
| 2024-12-17 | 17.14 | $16.96 | 539802 |
| 2024-12-16 | 17.11 | $17.42 | 483000 |
| 2024-12-13 | 17.06 | $17.74 | 710900 |
| 2024-12-12 | 17.01 | $17.25 | 372721 |
| 2024-12-11 | 16.98 | $17.20 | 552600 |
| 2024-12-10 | 16.99 | $17.48 | 449400 |
| 2024-12-09 | 16.99 | $17.30 | 363800 |
| 2024-12-06 | 16.99 | $16.92 | 358700 |
| 2024-12-05 | 16.99 | $16.82 | 531857 |
| 2024-12-04 | 17.05 | $17.23 | 606630 |
| 2024-12-03 | 17.05 | $17.21 | 505742 |
| 2024-12-02 | 17.06 | $17.26 | 587100 |
| 2024-11-29 | 17.07 | $17.41 | 378320 |
| 2024-11-27 | 17.06 | $17.03 | 439528 |
| 2024-11-26 | 17.01 | $17.03 | 718000 |
| 2024-11-25 | 16.99 | $17.17 | 601312 |
| 2024-11-22 | 16.96 | $17.10 | 534144 |
| 2024-11-21 | 16.93 | $16.91 | 528478 |
| 2024-11-20 | 16.91 | $16.76 | 513724 |
| 2024-11-19 | 16.91 | $16.59 | 533512 |
| 2024-11-18 | 16.92 | $16.42 | 603806 |
| 2024-11-15 | 16.94 | $16.30 | 637103 |
| 2024-11-14 | 17.00 | $16.87 | 792316 |
| 2024-11-13 | 17.04 | $16.57 | 1.1M |
| 2024-11-12 | 17.09 | $17.41 | 773600 |
| 2024-11-11 | 17.09 | $17.41 | 686207 |
| 2024-11-08 | 17.10 | $17.43 | 1.4M |
| 2024-11-07 | 17.08 | $16.95 | 1.3M |
| 2024-11-06 | 17.08 | $18.02 | 949092 |
| 2024-11-05 | 17.01 | $17.23 | 575400 |
| 2024-11-04 | 17.01 | $17.34 | 447800 |
| 2024-11-01 | 16.99 | $17.35 | 1.1M |
| 2024-10-31 | 16.97 | $17.22 | 1.2M |
| 2024-10-30 | 16.97 | $16.21 | 782960 |
| 2024-10-29 | 17.03 | $16.45 | 570426 |
| 2024-10-28 | 17.11 | $16.60 | 783826 |
| 2024-10-25 | 17.17 | $16.46 | 480135 |
| 2024-10-24 | 17.24 | $16.62 | 607800 |
| 2024-10-23 | 17.28 | $16.75 | 400300 |
| 2024-10-22 | 17.33 | $16.75 | 409212 |
| 2024-10-21 | 17.37 | $16.89 | 398400 |
| 2024-10-18 | 17.39 | $17.45 | 477600 |
| 2024-10-17 | 17.40 | $17.64 | 434200 |
| 2024-10-16 | 17.42 | $17.56 | 326600 |
| 2024-10-15 | 17.47 | $17.52 | 433248 |
| 2024-10-14 | 17.51 | $17.46 | 347846 |
| 2024-10-11 | 17.52 | $17.09 | 450927 |
| 2024-10-10 | 17.55 | $16.94 | 396579 |
| 2024-10-09 | 17.58 | $16.67 | 736430 |
| 2024-10-08 | 17.61 | $17.20 | 499401 |
| 2024-10-07 | 17.64 | $16.90 | 423904 |
| 2024-10-04 | 17.68 | $17.07 | 536340 |
| 2024-10-03 | 17.71 | $17.13 | 641500 |
| 2024-10-02 | 17.73 | $17.51 | 1.0M |
| 2024-10-01 | 17.75 | $18.01 | 788500 |
| 2024-09-30 | 17.73 | $17.70 | 595600 |
| 2024-09-27 | 17.69 | $17.89 | 350028 |
| 2024-09-26 | 17.63 | $17.49 | 715010 |
| 2024-09-25 | 17.59 | $17.65 | 544053 |
| 2024-09-24 | 17.56 | $17.59 | 540800 |
| 2024-09-23 | 17.53 | $17.24 | 664142 |
| 2024-09-20 | 17.52 | $17.64 | 1.1M |
| 2024-09-19 | 17.49 | $18.14 | 601200 |
| 2024-09-18 | 17.44 | $18.60 | 1.2M |
| 2024-09-17 | 17.36 | $18.20 | 654263 |
| 2024-09-16 | 17.30 | $17.70 | 411200 |
| 2024-09-13 | 17.26 | $17.75 | 445300 |
| 2024-09-12 | 17.22 | $17.52 | 369042 |
| 2024-09-11 | 17.18 | $17.29 | 639030 |
| 2024-09-10 | 17.14 | $17.72 | 593822 |
| 2024-09-09 | 17.08 | $17.72 | 1.0M |
| 2024-09-06 | 17.05 | $17.68 | 585900 |
| 2024-09-05 | 17.04 | $17.62 | 1.0M |
| 2024-09-04 | 17.01 | $17.94 | 944158 |
| 2024-09-03 | 16.95 | $17.53 | 778600 |
| 2024-08-30 | 16.88 | $16.89 | 333400 |
| 2024-08-29 | 16.85 | $16.73 | 417433 |
| 2024-08-28 | 16.80 | $16.73 | 475113 |
| 2024-08-27 | 16.71 | $17.00 | 592804 |
| 2024-08-26 | 16.60 | $17.02 | 482830 |
| 2024-08-23 | 16.47 | $17.04 | 565418 |
| 2024-08-22 | 16.35 | $16.94 | 741400 |
| 2024-08-21 | 16.23 | $17.10 | 765239 |
| 2024-08-20 | 16.11 | $16.99 | 460342 |
| 2024-08-19 | 15.99 | $17.10 | 1.3M |
| 2024-08-16 | 15.87 | $16.89 | 501000 |
| 2024-08-15 | 15.81 | $16.85 | 808300 |
| 2024-08-14 | 15.77 | $16.85 | 911700 |
| 2024-08-13 | 15.73 | $16.41 | 678806 |
| 2024-08-12 | 15.70 | $16.51 | 884900 |
| 2024-08-09 | 15.63 | $17.23 | 1.5M |
| 2024-08-08 | 15.52 | $17.40 | 1.2M |
| 2024-08-07 | 15.42 | $17.03 | 1.4M |
| 2024-08-06 | 15.32 | $16.69 | 1.5M |
| 2024-08-05 | 15.25 | $16.21 | 2.0M |
| 2024-08-02 | 15.25 | $16.25 | 1.2M |
| 2024-08-01 | 15.26 | $15.76 | 1.1M |
| 2024-07-31 | 15.30 | $14.84 | 869444 |
| 2024-07-30 | 15.37 | $14.88 | 828000 |
| 2024-07-29 | 15.46 | $14.51 | 798618 |
| 2024-07-26 | 15.57 | $14.46 | 951174 |
| 2024-07-25 | 15.68 | $14.69 | 1.2M |
| 2024-07-24 | 15.78 | $14.58 | 1.3M |
| 2024-07-23 | 15.91 | $14.61 | 1.1M |
| 2024-07-22 | 16.05 | $14.83 | 982966 |
| 2024-07-19 | 16.17 | $15.62 | 611136 |
| 2024-07-18 | 16.26 | $15.95 | 566500 |
| 2024-07-17 | 16.33 | $16.19 | 850400 |
| 2024-07-16 | 16.42 | $15.75 | 1.1M |
| 2024-07-15 | 16.52 | $15.15 | 825387 |
| 2024-07-12 | 16.65 | $15.06 | 919430 |
| 2024-07-11 | 16.82 | $15.36 | 912024 |
| 2024-07-10 | 16.95 | $14.96 | 788802 |
| 2024-07-09 | 17.11 | $15.29 | 1.1M |
| 2024-07-08 | 17.27 | $16.29 | 668054 |
| 2024-07-05 | 17.39 | $16.50 | 333728 |
| 2024-07-03 | 17.50 | $16.39 | 233400 |
| 2024-07-02 | 17.60 | $16.37 | 447231 |
| 2024-07-01 | 17.70 | $16.64 | 523900 |
| 2024-06-28 | 17.80 | $16.64 | 1.8M |
| 2024-06-27 | 17.88 | $16.78 | 502421 |
| 2024-06-26 | 17.95 | $16.60 | 556841 |
| 2024-06-25 | 18.01 | $17.17 | 875500 |
| 2024-06-24 | 18.06 | $17.38 | 766100 |
| 2024-06-21 | 18.09 | $17.39 | 1.1M |
| 2024-06-20 | 18.13 | $17.26 | 705134 |
| 2024-06-18 | 18.18 | $17.45 | 514100 |
| 2024-06-17 | 18.21 | $17.96 | 359743 |
| 2024-06-14 | 18.22 | $17.70 | 662147 |
| 2024-06-13 | 18.24 | $17.85 | 473821 |
| 2024-06-12 | 18.26 | $18.32 | 628300 |
| 2024-06-11 | 18.28 | $18.11 | 576442 |
| 2024-06-10 | 18.29 | $18.14 | 491225 |
| 2024-06-07 | 18.30 | $18.43 | 378400 |
| 2024-06-06 | 18.30 | $18.63 | 345400 |
| 2024-06-05 | 18.29 | $18.72 | 499446 |
| 2024-06-04 | 18.31 | $18.48 | 358100 |
| 2024-06-03 | 18.34 | $18.37 | 505200 |
| 2024-05-31 | 18.39 | $18.54 | 605800 |
| 2024-05-30 | 18.44 | $18.30 | 682454 |
| 2024-05-29 | 18.43 | $18.10 | 621200 |
| 2024-05-28 | 18.43 | $17.92 | 692000 |
| 2024-05-24 | 18.44 | $18.10 | 438536 |
| 2024-05-23 | 18.46 | $18.01 | 460500 |
| 2024-05-22 | 18.50 | $18.14 | 531936 |
| 2024-05-21 | 18.53 | $18.31 | 585438 |
| 2024-05-20 | 18.53 | $18.11 | 389341 |
| 2024-05-17 | 18.52 | $18.06 | 377729 |
| 2024-05-16 | 18.49 | $18.23 | 669523 |
| 2024-05-15 | 18.46 | $18.10 | 764500 |
| 2024-05-14 | 18.42 | $18.70 | 733143 |
| 2024-05-13 | 18.35 | $18.37 | 803049 |
| 2024-05-10 | 18.28 | $18.32 | 650910 |
| 2024-05-09 | 18.22 | $18.42 | 1.0M |
| 2024-05-08 | 18.17 | $18.55 | 626765 |
| 2024-05-07 | 18.12 | $18.97 | 754800 |
| 2024-05-06 | 18.05 | $19.26 | 1.7M |
| 2024-05-03 | 17.97 | $19.24 | 1.2M |
| 2024-05-02 | 17.87 | $19.55 | 2.4M |
| 2024-05-01 | 17.76 | $18.13 | 1.2M |
| 2024-04-30 | 17.72 | $18.03 | 1.2M |
| 2024-04-29 | 17.73 | $18.15 | 715600 |
| 2024-04-26 | 17.75 | $18.61 | 353000 |
| 2024-04-25 | 17.74 | $18.75 | 749026 |
| 2024-04-24 | 17.72 | $18.74 | 876600 |
| 2024-04-23 | 17.69 | $18.26 | 422100 |
| 2024-04-22 | 17.68 | $18.02 | 569006 |
| 2024-04-19 | 17.71 | $17.42 | 619909 |
| 2024-04-18 | 17.76 | $17.60 | 399915 |
| 2024-04-17 | 17.80 | $17.35 | 505004 |
| 2024-04-16 | 17.85 | $17.17 | 467044 |
| 2024-04-15 | 17.89 | $16.99 | 361600 |
| 2024-04-12 | 17.95 | $17.15 | 399100 |
| 2024-04-11 | 17.99 | $17.44 | 464100 |
| 2024-04-10 | 18.01 | $17.58 | 780200 |
| 2024-04-09 | 18.04 | $17.52 | 1.1M |
| 2024-04-08 | 18.06 | $17.62 | 711200 |
| 2024-04-05 | 18.07 | $17.33 | 657333 |
| 2024-04-04 | 18.08 | $17.25 | 736665 |
| 2024-04-03 | 18.10 | $17.39 | 776300 |
| 2024-04-02 | 18.11 | $18.23 | 641100 |
| 2024-04-01 | 18.10 | $18.61 | 485800 |
| 2024-03-28 | 18.05 | $18.44 | 551200 |
| 2024-03-27 | 18.01 | $18.31 | 718900 |
| 2024-03-26 | 18.01 | $18.11 | 529200 |
| 2024-03-25 | 18.03 | $18.13 | 541300 |
| 2024-03-22 | 18.06 | $18.57 | 403335 |
| 2024-03-21 | 18.09 | $18.34 | 574600 |
| 2024-03-20 | 18.13 | $18.41 | 594200 |
| 2024-03-19 | 18.14 | $18.47 | 805222 |
| 2024-03-18 | 18.15 | $17.92 | 621300 |
| 2024-03-15 | 18.21 | $18.22 | 1.4M |
| 2024-03-14 | 18.26 | $17.96 | 1.5M |
| 2024-03-13 | 18.29 | $17.71 | 815400 |
| 2024-03-12 | 18.32 | $18.29 | 1.3M |
| 2024-03-11 | 18.36 | $17.88 | 637400 |
| 2024-03-08 | 18.39 | $17.84 | 466705 |
| 2024-03-07 | 18.40 | $17.57 | 733117 |
| 2024-03-06 | 18.41 | $17.66 | 740900 |
| 2024-03-05 | 18.44 | $17.61 | 949400 |
| 2024-03-04 | 18.48 | $17.98 | 941515 |
| 2024-03-01 | 18.51 | $17.52 | 1.2M |
| 2024-02-29 | 18.55 | $17.69 | 3.1M |
| 2024-02-28 | 18.55 | $18.34 | 880567 |
| 2024-02-27 | 18.51 | $18.48 | 713929 |
| 2024-02-26 | 18.46 | $18.79 | 420514 |
| 2024-02-23 | 18.39 | $19.15 | 469700 |
| 2024-02-22 | 18.28 | $19.07 | 656000 |
| 2024-02-21 | 18.15 | $18.68 | 425000 |
| 2024-02-20 | 18.05 | $18.68 | 565203 |
| 2024-02-16 | 17.94 | $19.04 | 1.2M |
| 2024-02-15 | 17.79 | $19.18 | 619725 |
| 2024-02-14 | 17.65 | $18.62 | 571913 |
| 2024-02-13 | 17.54 | $18.42 | 707400 |
| 2024-02-12 | 17.45 | $18.98 | 677300 |
| 2024-02-09 | 17.31 | $18.43 | 841319 |
| 2024-02-08 | 17.21 | $18.18 | 657855 |
| 2024-02-07 | 17.13 | $17.72 | 829760 |
| 2024-02-06 | 17.10 | $18.17 | 777800 |
| 2024-02-05 | 17.07 | $18.55 | 664800 |
| 2024-02-02 | 17.00 | $18.59 | 697515 |
| 2024-02-01 | 16.93 | $18.19 | 818644 |
| 2024-01-31 | 16.87 | $17.70 | 1.5M |
| 2024-01-30 | 16.81 | $17.63 | 570714 |
| 2024-01-29 | 16.74 | $17.39 | 636344 |
| 2024-01-26 | 16.68 | $17.41 | 698100 |
| 2024-01-25 | 16.61 | $17.01 | 751376 |
| 2024-01-24 | 16.55 | $16.49 | 500926 |
| 2024-01-23 | 16.50 | $16.58 | 590700 |
| 2024-01-22 | 16.43 | $16.46 | 630900 |
| 2024-01-19 | 16.37 | $16.14 | 976000 |
| 2024-01-18 | 16.34 | $16.39 | 587200 |
| 2024-01-17 | 16.29 | $16.43 | 656615 |
| 2024-01-16 | 16.20 | $16.47 | 836500 |
| 2024-01-12 | 16.10 | $16.25 | 1.0M |
| 2024-01-11 | 16.02 | $16.38 | 965657 |
| 2024-01-10 | 15.90 | $16.61 | 1.1M |
| 2024-01-09 | 15.76 | $17.25 | 887100 |
| 2024-01-08 | 15.57 | $17.39 | 1.1M |
| 2024-01-05 | 15.39 | $17.17 | 1.5M |
| 2024-01-04 | 15.20 | $17.28 | 1.3M |
| 2024-01-03 | 15.01 | $17.05 | 1.5M |
| 2024-01-02 | 14.85 | $16.37 | 783526 |
| 2023-12-29 | 14.71 | $16.24 | 617086 |
| 2023-12-28 | 14.56 | $16.24 | 521756 |
| 2023-12-27 | 14.40 | $16.04 | 813400 |
| 2023-12-26 | 14.27 | $15.85 | 648500 |
| 2023-12-22 | 14.13 | $15.37 | 579202 |
| 2023-12-21 | 14.04 | $15.30 | 674900 |
| 2023-12-20 | 13.94 | $15.21 | 900700 |
| 2023-12-19 | 13.83 | $15.58 | 698848 |
| 2023-12-18 | 13.70 | $15.36 | 1.4M |
| 2023-12-15 | 13.59 | $14.61 | 1.3M |
| 2023-12-14 | 13.54 | $14.45 | 877034 |
| 2023-12-13 | 13.48 | $14.65 | 999600 |
| 2023-12-12 | 13.39 | $13.90 | 692710 |
| 2023-12-11 | 13.31 | $13.89 | 1.2M |
| 2023-12-08 | 13.23 | $13.53 | 429900 |
| 2023-12-07 | 13.16 | $13.65 | 743577 |
| 2023-12-06 | 13.08 | $13.40 | 501300 |
| 2023-12-05 | 13.03 | $13.42 | 828040 |
| 2023-12-04 | 12.97 | $13.90 | 705982 |
| 2023-12-01 | 12.90 | $13.55 | 587100 |
| 2023-11-30 | 12.82 | $13.21 | 974900 |
| 2023-11-29 | 12.75 | $13.22 | 655641 |
| 2023-11-28 | 12.70 | $13.26 | 906400 |
| 2023-11-27 | 12.64 | $13.22 | 778500 |
| 2023-11-24 | 12.59 | $13.39 | 226000 |
| 2023-11-22 | 12.53 | $13.35 | 816914 |
| 2023-11-21 | 12.49 | $13.10 | 622833 |
| 2023-11-20 | 12.44 | $12.92 | 678000 |
| 2023-11-17 | 12.40 | $13.18 | 874800 |
| 2023-11-16 | 12.32 | $13.54 | 933934 |
| 2023-11-15 | 12.23 | $13.25 | 1.3M |
| 2023-11-14 | 12.16 | $12.93 | 1.0M |
| 2023-11-13 | 12.10 | $12.33 | 722400 |
| 2023-11-10 | 12.07 | $12.26 | 957029 |
| 2023-11-09 | 12.06 | $12.13 | 1.5M |
| 2023-11-08 | 12.02 | $12.13 | 751000 |
| 2023-11-07 | 12.04 | $12.32 | 640862 |
| 2023-11-06 | 12.06 | $12.23 | 519700 |
| 2023-11-03 | 12.06 | $12.38 | 732328 |
| 2023-11-02 | 12.06 | $12.08 | 683700 |
| 2023-11-01 | 12.06 | $11.77 | 1.3M |
| 2023-10-31 | 12.12 | $12.19 | 629411 |
| 2023-10-30 | 12.17 | $12.01 | 634130 |
| 2023-10-27 | 12.24 | $12.27 | 430182 |
| 2023-10-26 | 12.30 | $12.32 | 520700 |
| 2023-10-25 | 12.36 | $12.40 | 777921 |
| 2023-10-24 | 12.46 | $12.16 | 611005 |
| 2023-10-23 | 12.54 | $12.06 | 828713 |
| 2023-10-20 | 12.62 | $11.63 | 752232 |
| 2023-10-19 | 12.72 | $11.77 | 515004 |
| 2023-10-18 | 12.84 | $11.73 | 500465 |
| 2023-10-17 | 12.96 | $11.73 | 660300 |
| 2023-10-16 | 13.11 | $11.89 | 850179 |
| 2023-10-13 | 13.23 | $11.92 | 560300 |
| 2023-10-12 | 13.35 | $11.45 | 1.3M |
| 2023-10-11 | 13.51 | $12.43 | 777077 |
| 2023-10-10 | 13.60 | $12.82 | 966000 |
| 2023-10-09 | 13.64 | $12.27 | 461533 |
| 2023-10-06 | 13.73 | $12.27 | 2.4M |
| 2023-10-05 | 13.82 | $12.16 | 1.1M |
| 2023-10-04 | 13.94 | $12.99 | 498100 |
| 2023-10-03 | 14.02 | $13.14 | 724500 |
| 2023-10-02 | 14.10 | $13.45 | 643300 |
| 2023-09-29 | 14.18 | $13.43 | 868675 |
| 2023-09-28 | 14.28 | $13.56 | 833600 |
| 2023-09-27 | 14.37 | $14.30 | 1.7M |
| 2023-09-26 | 14.42 | $13.83 | 564200 |
| 2023-09-25 | 14.48 | $13.56 | 446600 |
| 2023-09-22 | 14.54 | $13.73 | 607934 |
| 2023-09-21 | 14.58 | $14.17 | 611359 |
| 2023-09-20 | 14.60 | $14.13 | 385500 |
| 2023-09-19 | 14.64 | $14.63 | 452307 |
| 2023-09-18 | 14.65 | $14.42 | 547500 |
| 2023-09-15 | 14.68 | $14.33 | 861585 |
| 2023-09-14 | 14.71 | $14.60 | 442669 |
| 2023-09-13 | 14.75 | $14.12 | 491223 |
| 2023-09-12 | 14.82 | $13.78 | 425830 |
| 2023-09-11 | 14.92 | $13.98 | 394900 |
| 2023-09-08 | 15.03 | $14.11 | 287834 |
| 2023-09-07 | 15.14 | $14.50 | 446800 |
| 2023-09-06 | 15.21 | $14.60 | 345300 |
| 2023-09-05 | 15.27 | $14.71 | 447300 |
| 2023-09-01 | 15.34 | $15.16 | 356034 |
| 2023-08-31 | 15.37 | $15.44 | 413848 |
| 2023-08-30 | 15.41 | $15.38 | 323700 |
| 2023-08-29 | 15.46 | $15.24 | 292902 |
| 2023-08-28 | 15.53 | $14.99 | 337944 |
| 2023-08-25 | 15.62 | $14.79 | 387010 |
| 2023-08-24 | 15.71 | $14.58 | 316100 |
| 2023-08-23 | 15.81 | $14.60 | 332405 |
| 2023-08-22 | 15.93 | $14.82 | 337240 |
| 2023-08-21 | 16.05 | $14.79 | 392200 |
| 2023-08-18 | 16.16 | $15.00 | 430700 |
| 2023-08-17 | 16.26 | $14.92 | 498900 |
| 2023-08-16 | 16.37 | $15.39 | 484600 |
| 2023-08-15 | 16.46 | $15.62 | 422834 |
| 2023-08-14 | 16.53 | $15.80 | 491700 |
| 2023-08-11 | 16.56 | $16.20 | 354400 |
| 2023-08-10 | 16.56 | $16.34 | 808324 |
| 2023-08-09 | 16.55 | $15.83 | 421500 |
| 2023-08-08 | 16.56 | $15.75 | 496524 |
| 2023-08-07 | 16.58 | $16.09 | 500308 |
| 2023-08-04 | 16.58 | $15.89 | 486412 |
| 2023-08-03 | 16.58 | $16.09 | 328600 |
| 2023-08-02 | 16.58 | $16.50 | 343900 |
| 2023-08-01 | 16.56 | $16.56 | 345145 |
| 2023-07-31 | 16.55 | $16.75 | 673019 |
| 2023-07-28 | 16.53 | $16.75 | 919409 |
| 2023-07-27 | 16.50 | $16.47 | 870615 |
| 2023-07-26 | 16.49 | $17.13 | 426900 |
| 2023-07-25 | 16.46 | $17.04 | 417942 |
| 2023-07-24 | 16.44 | $17.07 | 440046 |
| 2023-07-21 | 16.39 | $17.02 | 377300 |
| 2023-07-20 | 16.36 | $17.19 | 487871 |
| 2023-07-19 | 16.32 | $17.19 | 497047 |
| 2023-07-18 | 16.28 | $16.85 | 451132 |
| 2023-07-17 | 16.26 | $16.58 | 756600 |
| 2023-07-14 | 16.26 | $16.17 | 399704 |
| 2023-07-13 | 16.27 | $16.10 | 249000 |
| 2023-07-12 | 16.29 | $16.00 | 306500 |
| 2023-07-11 | 16.28 | $16.09 | 258533 |
| 2023-07-10 | 16.26 | $16.11 | 377939 |
| 2023-07-07 | 16.28 | $15.87 | 451800 |
| 2023-07-06 | 16.32 | $16.11 | 289074 |
| 2023-07-05 | 16.32 | $16.07 | 291500 |
| 2023-07-03 | 16.31 | $16.35 | 378100 |
| 2023-06-30 | 16.32 | $16.36 | 538794 |
| 2023-06-29 | 16.32 | $16.17 | 765209 |
| 2023-06-28 | 16.33 | $16.35 | 569000 |
| 2023-06-27 | 16.34 | $16.60 | 382014 |
| 2023-06-26 | 16.34 | $16.45 | 443300 |
| 2023-06-23 | 16.34 | $16.24 | 1.5M |
| 2023-06-22 | 16.38 | $16.41 | 231527 |
| 2023-06-21 | 16.40 | $16.39 | 349506 |
| 2023-06-20 | 16.41 | $16.42 | 445400 |
| 2023-06-16 | 16.43 | $16.30 | 477812 |
| 2023-06-15 | 16.46 | $16.56 | 388300 |
| 2023-06-14 | 16.52 | $16.38 | 423725 |
| 2023-06-13 | 16.57 | $16.61 | 673600 |
| 2023-06-12 | 16.59 | $15.77 | 586207 |
| 2023-06-09 | 16.65 | $15.74 | 1.1M |
| 2023-06-08 | 16.72 | $16.38 | 603811 |
| 2023-06-07 | 16.82 | $16.69 | 602600 |
| 2023-06-06 | 16.90 | $16.09 | 376000 |
| 2023-06-05 | 17.01 | $16.02 | 501989 |
| 2023-06-02 | 17.11 | $16.55 | 380100 |
| 2023-06-01 | 17.19 | $16.20 | 308709 |
| 2023-05-31 | 17.31 | $16.45 | 694622 |
| 2023-05-30 | 17.43 | $16.62 | 311700 |
| 2023-05-26 | 17.54 | $16.45 | 312751 |
| 2023-05-25 | 17.66 | $16.60 | 411300 |
| 2023-05-24 | 17.77 | $16.90 | 483700 |
| 2023-05-23 | 17.84 | $16.82 | 384100 |
| 2023-05-22 | 17.93 | $16.69 | 552300 |
| 2023-05-19 | 18.01 | $16.70 | 535200 |
| 2023-05-18 | 18.09 | $16.96 | 522600 |
| 2023-05-17 | 18.13 | $17.79 | 621228 |
| 2023-05-16 | 18.12 | $17.31 | 543200 |
| 2023-05-15 | 18.13 | $17.16 | 594841 |
| 2023-05-12 | 18.15 | $16.96 | 606145 |
| 2023-05-11 | 18.18 | $17.10 | 1.4M |
| 2023-05-10 | 18.21 | $18.29 | 301748 |
| 2023-05-09 | 18.18 | $18.34 | 213600 |
| 2023-05-08 | 18.15 | $18.23 | 298143 |
| 2023-05-05 | 18.10 | $18.11 | 377037 |
| 2023-05-04 | 18.06 | $18.08 | 379918 |
| 2023-05-03 | 18.01 | $18.62 | 394217 |
| 2023-05-02 | 17.94 | $18.81 | 479230 |
| 2023-05-01 | 17.84 | $18.84 | 444900 |
| 2023-04-28 | 17.72 | $18.91 | 358504 |
| 2023-04-27 | 17.59 | $18.71 | 267666 |
| 2023-04-26 | 17.48 | $18.39 | 270438 |
| 2023-04-25 | 17.41 | $18.67 | 448467 |
| 2023-04-24 | 17.32 | $18.13 | 304608 |
| 2023-04-21 | 17.25 | $18.31 | 560028 |
| 2023-04-20 | 17.15 | $17.84 | 383400 |
| 2023-04-19 | 17.09 | $17.61 | 364500 |
| 2023-04-18 | 17.04 | $17.56 | 319800 |
| 2023-04-17 | 16.98 | $17.56 | 215000 |
| 2023-04-14 | 16.90 | $17.58 | 327729 |
| 2023-04-13 | 16.90 | $17.61 | 394048 |
| 2023-04-12 | 16.87 | $17.65 | 608754 |
| 2023-04-11 | 16.84 | $17.68 | 482200 |
| 2023-04-10 | 16.79 | $17.39 | 466600 |
| 2023-04-06 | 16.75 | $17.19 | 391800 |
| 2023-04-05 | 16.72 | $17.17 | 785437 |
| 2023-04-04 | 16.72 | $17.15 | 1.0M |
| 2023-04-03 | 16.73 | $16.77 | 835700 |
| 2023-03-31 | 16.76 | $16.47 | 1.0M |
| 2023-03-30 | 16.79 | $16.29 | 497742 |
| 2023-03-29 | 16.85 | $16.54 | 342531 |
| 2023-03-28 | 16.84 | $17.02 | 346429 |
| 2023-03-27 | 16.80 | $16.83 | 314220 |
| 2023-03-24 | 16.80 | $16.76 | 320145 |
| 2023-03-23 | 16.77 | $16.39 | 301403 |
| 2023-03-22 | 16.78 | $16.55 | 376935 |
| 2023-03-21 | 16.78 | $16.62 | 353840 |
| 2023-03-20 | 16.77 | $16.30 | 537000 |
| 2023-03-17 | 16.78 | $16.12 | 1.2M |
| 2023-03-16 | 16.79 | $17.54 | 776659 |
| 2023-03-15 | 16.70 | $16.93 | 509500 |
| 2023-03-14 | 16.65 | $17.11 | 479939 |
| 2023-03-13 | 16.61 | $16.64 | 569304 |
| 2023-03-10 | 16.59 | $16.64 | 527529 |
| 2023-03-09 | 16.56 | $16.52 | 489900 |
| 2023-03-08 | 16.54 | $17.17 | 373400 |
| 2023-03-07 | 16.48 | $17.37 | 485800 |
| 2023-03-06 | 16.45 | $17.33 | 443700 |
| 2023-03-03 | 16.42 | $17.13 | 510500 |
| 2023-03-02 | 16.41 | $17.44 | 1.2M |
| 2023-03-01 | 16.37 | $16.30 | 350147 |
| 2023-02-28 | 16.39 | $16.40 | 418836 |
| 2023-02-27 | 16.39 | $16.74 | 334428 |
| 2023-02-24 | 16.37 | $16.22 | 248435 |
| 2023-02-23 | 16.38 | $16.53 | 257100 |
| 2023-02-22 | 16.40 | $16.46 | 312739 |
| 2023-02-21 | 16.40 | $16.47 | 366600 |
| 2023-02-17 | 16.40 | $16.46 | 330427 |
| 2023-02-16 | 16.38 | $16.32 | 545700 |
| 2023-02-15 | 16.36 | $15.79 | 402914 |
| 2023-02-14 | 16.39 | $15.95 | 638500 |
| 2023-02-13 | 16.44 | $16.32 | 363206 |
| 2023-02-10 | 16.45 | $16.28 | 370380 |
| 2023-02-09 | 16.46 | $16.00 | 324000 |
| 2023-02-08 | 16.49 | $16.20 | 683700 |
| 2023-02-07 | 16.51 | $15.92 | 768768 |
| 2023-02-06 | 16.53 | $16.78 | 250200 |
| 2023-02-03 | 16.51 | $16.78 | 255800 |
| 2023-02-02 | 16.48 | $16.81 | 291125 |
| 2023-02-01 | 16.47 | $16.73 | 346740 |
| 2023-01-31 | 16.44 | $16.66 | 646844 |
| 2023-01-30 | 16.40 | $16.47 | 321100 |
| 2023-01-27 | 16.37 | $16.30 | 514951 |
| 2023-01-26 | 16.36 | $16.41 | 357417 |
| 2023-01-25 | 16.35 | $16.90 | 503738 |
| 2023-01-24 | 16.32 | $16.51 | 402614 |
| 2023-01-23 | 16.32 | $16.40 | 717638 |
| 2023-01-20 | 16.34 | $16.09 | 486200 |
| 2023-01-19 | 16.35 | $15.96 | 289200 |
| 2023-01-18 | 16.37 | $16.34 | 410412 |
| 2023-01-17 | 16.38 | $16.96 | 379500 |
| 2023-01-13 | 16.37 | $16.53 | 209929 |
| 2023-01-12 | 16.40 | $16.54 | 230000 |
| 2023-01-11 | 16.43 | $16.60 | 218200 |
| 2023-01-10 | 16.49 | $16.45 | 221300 |
| 2023-01-09 | 16.58 | $16.32 | 197000 |
| 2023-01-06 | 16.68 | $16.36 | 351500 |
| 2023-01-05 | 16.80 | $16.31 | 279500 |
| 2023-01-04 | 16.90 | $16.47 | 333500 |
| 2023-01-03 | 17.02 | $16.19 | 604000 |
| 2022-12-30 | 17.14 | $15.86 | 694800 |
| 2022-12-29 | 17.28 | $15.80 | 520812 |
| 2022-12-28 | 17.45 | $16.29 | 449124 |
| 2022-12-27 | 17.56 | $16.20 | 506927 |
| 2022-12-23 | 17.67 | $16.30 | 356600 |
| 2022-12-22 | 17.77 | $16.49 | 250512 |
| 2022-12-21 | 17.85 | $16.67 | 556000 |
| 2022-12-20 | 17.93 | $16.29 | 925929 |
| 2022-12-19 | 18.03 | $16.38 | 901331 |
| 2022-12-16 | 18.10 | $16.50 | 948500 |
| 2022-12-15 | 18.17 | $16.91 | 521400 |
| 2022-12-14 | 18.20 | $16.98 | 676100 |
| 2022-12-13 | 18.23 | $17.24 | 788427 |
| 2022-12-12 | 18.24 | $17.83 | 829100 |
| 2022-12-09 | 18.20 | $18.14 | 916900 |
| 2022-12-08 | 18.16 | $18.40 | 366909 |
| 2022-12-07 | 18.05 | $18.69 | 410020 |
| 2022-12-06 | 17.94 | $18.45 | 300741 |
| 2022-12-05 | 17.83 | $18.70 | 308400 |
| 2022-12-02 | 17.70 | $18.77 | 324300 |
| 2022-12-01 | 17.55 | $18.66 | 461643 |
| 2022-11-30 | 17.42 | $19.06 | 605600 |
| 2022-11-29 | 17.28 | $18.58 | 404914 |
| 2022-11-28 | 17.16 | $18.33 | 409413 |
| 2022-11-25 | 17.03 | $18.33 | 148441 |
| 2022-11-23 | 16.87 | $18.05 | 340400 |
| 2022-11-22 | 16.73 | $18.36 | 509829 |
| 2022-11-21 | 16.59 | $18.33 | 478300 |
| 2022-11-18 | 16.46 | $17.74 | 348003 |
| 2022-11-17 | 16.34 | $17.91 | 729513 |
| 2022-11-16 | 16.21 | $17.51 | 429197 |
| 2022-11-15 | 16.11 | $17.57 | 901500 |
| 2022-11-14 | 16.02 | $17.31 | 586764 |
| 2022-11-11 | 15.92 | $17.11 | 768200 |
| 2022-11-10 | 15.82 | $17.26 | 1.1M |
| 2022-11-09 | 15.72 | $16.24 | 693300 |
| 2022-11-08 | 15.66 | $16.53 | 791928 |
| 2022-11-07 | 15.57 | $16.26 | 400100 |
| 2022-11-04 | 15.47 | $16.14 | 223037 |
| 2022-11-03 | 15.38 | $15.73 | 303177 |
| 2022-11-02 | 15.31 | $15.99 | 510638 |
| 2022-11-01 | 15.23 | $16.28 | 367930 |
| 2022-10-31 | 15.16 | $16.21 | 631300 |
| 2022-10-28 | 15.11 | $15.69 | 547286 |
| 2022-10-27 | 15.08 | $15.16 | 501634 |
| 2022-10-26 | 15.09 | $15.33 | 325900 |
| 2022-10-25 | 15.10 | $15.53 | 601529 |
| 2022-10-24 | 15.07 | $15.63 | 285708 |
| 2022-10-21 | 15.05 | $15.36 | 394541 |
| 2022-10-20 | 15.07 | $15.26 | 322631 |
| 2022-10-19 | 15.09 | $15.57 | 553200 |
| 2022-10-18 | 15.09 | $15.81 | 687609 |
| 2022-10-17 | 15.08 | $15.36 | 403100 |
| 2022-10-14 | 15.11 | $15.08 | 269600 |
| 2022-10-13 | 15.15 | $15.27 | 388400 |
| 2022-10-12 | 15.19 | $15.07 | 467500 |
| 2022-10-11 | 15.23 | $14.66 | 452934 |
| 2022-10-10 | 15.30 | $14.20 | 519580 |
| 2022-10-07 | 15.43 | $14.32 | 779414 |
| 2022-10-06 | 15.53 | $14.33 | 495428 |
| 2022-10-05 | 15.63 | $14.41 | 619751 |
| 2022-10-04 | 15.72 | $15.00 | 725416 |
| 2022-10-03 | 15.77 | $15.06 | 612416 |
| 2022-09-30 | 15.82 | $15.10 | 741700 |
| 2022-09-29 | 15.90 | $15.35 | 481700 |
| 2022-09-28 | 15.96 | $15.55 | 378500 |
| 2022-09-27 | 16.00 | $15.03 | 494800 |
| 2022-09-26 | 16.07 | $15.29 | 313400 |
| 2022-09-23 | 16.14 | $15.60 | 558500 |
| 2022-09-22 | 16.21 | $15.71 | 430400 |
| 2022-09-21 | 16.27 | $15.66 | 519800 |
| 2022-09-20 | 16.33 | $15.46 | 466400 |
| 2022-09-19 | 16.38 | $15.95 | 470045 |
| 2022-09-16 | 16.42 | $16.06 | 592243 |
| 2022-09-15 | 16.47 | $15.93 | 445328 |
| 2022-09-14 | 16.55 | $15.91 | 356900 |
| 2022-09-13 | 16.62 | $16.14 | 308315 |
| 2022-09-12 | 16.71 | $16.67 | 414047 |
| 2022-09-09 | 16.74 | $16.47 | 469300 |
| 2022-09-08 | 16.80 | $16.19 | 300200 |
| 2022-09-07 | 16.91 | $16.24 | 447129 |
| 2022-09-06 | 17.00 | $16.03 | 474201 |
| 2022-09-02 | 17.11 | $16.02 | 312704 |
| 2022-09-01 | 17.21 | $16.69 | 533423 |
| 2022-08-31 | 17.25 | $16.66 | 465900 |
| 2022-08-30 | 17.30 | $16.22 | 373600 |
| 2022-08-29 | 17.35 | $16.57 | 389900 |
| 2022-08-26 | 17.37 | $16.61 | 538700 |
| 2022-08-25 | 17.38 | $17.03 | 433900 |
| 2022-08-24 | 17.37 | $16.86 | 717403 |
| 2022-08-23 | 17.35 | $16.86 | 863348 |
| 2022-08-22 | 17.31 | $16.42 | 647221 |
| 2022-08-19 | 17.29 | $16.84 | 568429 |
| 2022-08-18 | 17.25 | $17.08 | 417800 |
| 2022-08-17 | 17.20 | $17.40 | 495440 |
| 2022-08-16 | 17.11 | $17.46 | 415403 |
| 2022-08-15 | 17.02 | $17.78 | 792100 |
| 2022-08-12 | 16.86 | $17.42 | 1.1M |
| 2022-08-11 | 16.74 | $17.71 | 1.5M |
| 2022-08-10 | 16.60 | $18.25 | 692938 |
| 2022-08-09 | 16.43 | $18.00 | 716121 |
| 2022-08-08 | 16.26 | $18.38 | 1.0M |
| 2022-08-05 | 16.07 | $17.90 | 324800 |
| 2022-08-04 | 15.90 | $17.61 | 324914 |
| 2022-08-03 | 15.75 | $17.58 | 670012 |
| 2022-08-02 | 15.61 | $17.30 | 398400 |
| 2022-08-01 | 15.48 | $16.96 | 304700 |
| 2022-07-29 | 15.36 | $16.82 | 260400 |
| 2022-07-28 | 15.21 | $16.84 | 471678 |
| 2022-07-27 | 15.06 | $16.33 | 316742 |
| 2022-07-26 | 14.93 | $16.10 | 240432 |
| 2022-07-25 | 14.83 | $15.95 | 229033 |
| 2022-07-22 | 14.73 | $16.06 | 355111 |
| 2022-07-21 | 14.61 | $16.19 | 479200 |
| 2022-07-20 | 14.48 | $15.65 | 513396 |
| 2022-07-19 | 14.37 | $15.50 | 564257 |
| 2022-07-18 | 14.25 | $14.73 | 395400 |
| 2022-07-15 | 14.14 | $14.94 | 501312 |
| 2022-07-14 | 14.03 | $14.88 | 311913 |
| 2022-07-13 | 13.91 | $14.89 | 267800 |
| 2022-07-12 | 13.81 | $14.62 | 460000 |
| 2022-07-11 | 13.73 | $14.47 | 589900 |
| 2022-07-08 | 13.66 | $14.61 | 400120 |
| 2022-07-07 | 13.60 | $14.63 | 455306 |
| 2022-07-06 | 13.53 | $14.68 | 567545 |
| 2022-07-05 | 13.45 | $14.79 | 685200 |
| 2022-07-01 | 13.39 | $14.55 | 738420 |
| 2022-06-30 | 13.37 | $13.82 | 825644 |
| 2022-06-29 | 13.37 | $13.73 | 392149 |
| 2022-06-28 | 13.39 | $13.80 | 506600 |
| 2022-06-27 | 13.41 | $14.03 | 470508 |
| 2022-06-24 | 13.40 | $14.10 | 1.3M |
| 2022-06-23 | 13.37 | $13.59 | 533600 |
| 2022-06-22 | 13.33 | $13.51 | 714931 |
| 2022-06-21 | 13.30 | $13.58 | 1.0M |
| 2022-06-17 | 13.26 | $13.14 | 1.2M |
| 2022-06-16 | 13.26 | $12.34 | 493900 |
| 2022-06-15 | 13.31 | $12.78 | 402941 |
| 2022-06-14 | 13.38 | $12.53 | 471900 |
| 2022-06-13 | 13.44 | $12.98 | 492100 |
| 2022-06-10 | 13.51 | $12.91 | 406837 |
| 2022-06-09 | 13.53 | $13.03 | 391100 |
| 2022-06-08 | 13.50 | $13.43 | 435800 |
| 2022-06-07 | 13.47 | $13.21 | 439031 |
| 2022-06-06 | 13.48 | $13.22 | 621818 |
| 2022-06-03 | 13.49 | $13.61 | 580200 |
| 2022-06-02 | 13.48 | $14.12 | 622114 |
| 2022-06-01 | 13.50 | $13.85 | 772312 |
| 2022-05-31 | 13.52 | $14.00 | 560393 |
| 2022-05-27 | 13.53 | $14.21 | 583200 |
| 2022-05-26 | 13.52 | $13.76 | 810140 |
| 2022-05-25 | 13.56 | $13.51 | 749725 |
| 2022-05-24 | 13.61 | $12.84 | 530835 |
| 2022-05-23 | 13.69 | $12.89 | 494889 |
| 2022-05-20 | 13.78 | $12.76 | 507400 |
| 2022-05-19 | 13.89 | $13.12 | 443026 |
| 2022-05-18 | 13.98 | $13.42 | 678600 |
| 2022-05-17 | 14.06 | $14.16 | 701200 |
| 2022-05-16 | 14.12 | $13.86 | 870700 |
| 2022-05-13 | 14.15 | $14.28 | 846800 |
| 2022-05-12 | 14.18 | $13.38 | 2.0M |
| 2022-05-11 | 14.24 | $12.40 | 1.1M |
| 2022-05-10 | 14.34 | $12.79 | 523752 |
| 2022-05-09 | 14.42 | $13.37 | 501080 |
| 2022-05-06 | 14.51 | $13.38 | 423829 |
| 2022-05-05 | 14.58 | $13.52 | 425414 |
| 2022-05-04 | 14.65 | $14.42 | 417936 |
| 2022-05-03 | 14.69 | $14.36 | 336300 |
| 2022-05-02 | 14.74 | $14.15 | 392629 |
| 2022-04-29 | 14.80 | $14.12 | 384714 |
| 2022-04-28 | 14.84 | $14.55 | 305800 |
| 2022-04-27 | 14.85 | $14.46 | 627913 |
| 2022-04-26 | 14.87 | $14.32 | 436812 |
| 2022-04-25 | 14.88 | $14.82 | 336811 |
| 2022-04-22 | 14.86 | $14.89 | 331542 |
| 2022-04-21 | 14.83 | $14.93 | 257300 |
| 2022-04-20 | 14.81 | $15.03 | 391100 |
| 2022-04-19 | 14.77 | $15.31 | 377807 |
| 2022-04-18 | 14.73 | $14.60 | 520840 |
| 2022-04-14 | 14.76 | $14.74 | 785849 |
| 2022-04-13 | 14.77 | $14.59 | 642400 |
| 2022-04-12 | 14.76 | $14.41 | 1.7M |
| 2022-04-11 | 14.76 | $14.50 | 376812 |
| 2022-04-08 | 14.77 | $15.02 | 579736 |
| 2022-04-07 | 14.77 | $14.93 | 786000 |
| 2022-04-06 | 14.78 | $14.89 | 951211 |
| 2022-04-05 | 14.81 | $15.09 | 705735 |
| 2022-04-04 | 14.78 | $15.38 | 450000 |
| 2022-04-01 | 14.69 | $15.48 | 311235 |
| 2022-03-31 | 14.60 | $14.78 | 327535 |
| 2022-03-30 | 14.58 | $14.78 | 283025 |
| 2022-03-29 | 14.58 | $15.00 | 528200 |
| 2022-03-28 | 14.56 | $14.48 | 366200 |
| 2022-03-25 | 14.60 | $14.42 | 377100 |
| 2022-03-24 | 14.65 | $14.24 | 269000 |
| 2022-03-23 | 14.67 | $14.54 | 452235 |
| 2022-03-22 | 14.68 | $14.15 | 835156 |
| 2022-03-21 | 14.72 | $14.64 | 386818 |
| 2022-03-18 | 14.73 | $15.18 | 677900 |
| 2022-03-17 | 14.75 | $14.87 | 315026 |
| 2022-03-16 | 14.78 | $14.42 | 697700 |
| 2022-03-15 | 14.84 | $14.37 | 486400 |
| 2022-03-14 | 14.89 | $14.64 | 462316 |
| 2022-03-11 | 14.93 | $15.03 | 371700 |
| 2022-03-10 | 14.95 | $15.31 | 471700 |
| 2022-03-09 | 14.96 | $15.36 | 1.0M |
| 2022-03-08 | 14.98 | $14.44 | 770317 |
| 2022-03-07 | 15.09 | $13.75 | 803500 |
| 2022-03-04 | 15.23 | $13.56 | 739100 |
| 2022-03-03 | 15.37 | $14.35 | 492216 |
| 2022-03-02 | 15.49 | $14.89 | 604031 |
| 2022-03-01 | 15.59 | $14.61 | 469938 |
| 2022-02-28 | 15.66 | $15.25 | 507911 |
| 2022-02-25 | 15.67 | $15.36 | 440120 |
| 2022-02-24 | 15.68 | $14.75 | 397418 |
| 2022-02-23 | 15.73 | $14.65 | 259645 |
| 2022-02-22 | 15.79 | $14.97 | 335100 |
| 2022-02-18 | 15.87 | $14.91 | 373932 |
| 2022-02-17 | 15.90 | $15.43 | 244817 |
| 2022-02-16 | 15.96 | $15.46 | 364100 |
| 2022-02-15 | 16.01 | $15.66 | 329645 |
| 2022-02-14 | 16.08 | $15.37 | 357140 |
| 2022-02-11 | 16.17 | $15.43 | 379400 |
| 2022-02-10 | 16.26 | $15.46 | 481306 |
| 2022-02-09 | 16.34 | $15.61 | 370000 |
| 2022-02-08 | 16.46 | $15.75 | 803800 |
| 2022-02-07 | 16.58 | $16.64 | 255100 |
| 2022-02-04 | 16.65 | $16.51 | 501700 |
| 2022-02-03 | 16.68 | $16.42 | 522100 |
| 2022-02-02 | 16.75 | $16.76 | 456429 |
| 2022-02-01 | 16.79 | $16.73 | 598000 |
| 2022-01-31 | 16.80 | $16.11 | 656700 |
| 2022-01-28 | 16.80 | $15.51 | 663000 |
| 2022-01-27 | 16.82 | $15.41 | 356126 |
| 2022-01-26 | 16.82 | $15.71 | 574237 |
| 2022-01-25 | 16.85 | $16.03 | 640933 |
| 2022-01-24 | 16.86 | $16.40 | 652900 |
| 2022-01-21 | 16.86 | $15.64 | 651600 |
| 2022-01-20 | 16.89 | $16.58 | 399700 |
| 2022-01-19 | 16.89 | $16.49 | 800640 |
| 2022-01-18 | 16.88 | $17.00 | 552735 |
| 2022-01-14 | 16.85 | $17.18 | 490900 |
| 2022-01-13 | 16.83 | $17.20 | 326100 |
| 2022-01-12 | 16.83 | $17.21 | 783200 |
| 2022-01-11 | 16.80 | $18.01 | 430400 |
| 2022-01-10 | 16.74 | $18.01 | 761632 |
| 2022-01-07 | 16.64 | $18.00 | 825449 |
| 2022-01-06 | 16.53 | $17.25 | 534208 |
| 2022-01-05 | 16.46 | $17.68 | 1.4M |
| 2022-01-04 | 16.37 | $17.71 | 618400 |
| 2022-01-03 | 16.23 | $16.94 | 792329 |
| 2021-12-31 | 16.10 | $15.95 | 308327 |
| 2021-12-30 | 16.02 | $15.92 | 452111 |
| 2021-12-29 | 15.91 | $15.58 | 381942 |
| 2021-12-28 | 15.84 | $16.14 | 343010 |
| 2021-12-27 | 15.79 | $16.28 | 365204 |
| 2021-12-23 | 15.74 | $16.38 | 325134 |
| 2021-12-22 | 15.72 | $16.35 | 326638 |
| 2021-12-21 | 15.69 | $16.44 | 392615 |
| 2021-12-20 | 15.65 | $16.40 | 619300 |
| 2021-12-17 | 15.63 | $16.45 | 707841 |
| 2021-12-16 | 15.63 | $16.70 | 691700 |
| 2021-12-15 | 15.63 | $17.14 | 707949 |
| 2021-12-14 | 15.61 | $16.59 | 706300 |
| 2021-12-13 | 15.63 | $16.97 | 921544 |
| 2021-12-10 | 15.65 | $15.94 | 565000 |
| 2021-12-09 | 15.71 | $15.69 | 432821 |
| 2021-12-08 | 15.74 | $16.00 | 886435 |
| 2021-12-07 | 15.73 | $15.77 | 694319 |
| 2021-12-06 | 15.74 | $15.04 | 621600 |
| 2021-12-03 | 15.77 | $14.30 | 597641 |
| 2021-12-02 | 15.83 | $14.32 | 574900 |
| 2021-12-01 | 15.92 | $13.73 | 746231 |
| 2021-11-30 | 16.03 | $14.11 | 808704 |
| 2021-11-29 | 16.13 | $15.11 | 1.2M |
| 2021-11-26 | 16.15 | $15.37 | 274500 |
| 2021-11-24 | 16.17 | $15.89 | 326500 |
| 2021-11-23 | 16.15 | $15.77 | 336211 |
| 2021-11-22 | 16.13 | $15.77 | 525500 |
| 2021-11-19 | 16.10 | $15.93 | 1.3M |
| 2021-11-18 | 16.08 | $16.55 | 447403 |
| 2021-11-17 | 16.04 | $16.70 | 469514 |
| 2021-11-16 | 16.00 | $16.59 | 1.1M |
| 2021-11-15 | 15.97 | $17.06 | 575969 |
| 2021-11-12 | 15.91 | $17.29 | 586900 |
| 2021-11-11 | 15.84 | $17.25 | 1.1M |
| 2021-11-10 | 15.79 | $16.19 | 637659 |
| 2021-11-09 | 15.78 | $15.92 | 569300 |
| 2021-11-08 | 15.76 | $15.85 | 553844 |
| 2021-11-05 | 15.74 | $15.71 | 529655 |
| 2021-11-04 | 15.73 | $15.52 | 478134 |
| 2021-11-03 | 15.77 | $16.01 | 457700 |
| 2021-11-02 | 15.77 | $15.95 | 464797 |
| 2021-11-01 | 15.77 | $16.08 | 812268 |
| 2021-10-29 | 15.79 | $15.59 | 398432 |
| 2021-10-28 | 15.83 | $15.72 | 421446 |
| 2021-10-27 | 15.90 | $15.50 | 507410 |
| 2021-10-26 | 16.00 | $15.51 | 902346 |
| 2021-10-25 | 16.09 | $15.15 | 435600 |
| 2021-10-22 | 16.21 | $15.40 | 467521 |
| 2021-10-21 | 16.33 | $15.77 | 362400 |
| 2021-10-20 | 16.44 | $15.95 | 281100 |
| 2021-10-19 | 16.53 | $16.01 | 567341 |
| 2021-10-18 | 16.64 | $15.75 | 355820 |
| 2021-10-15 | 16.75 | $16.05 | 499105 |
| 2021-10-14 | 16.86 | $16.17 | 445744 |
| 2021-10-13 | 16.98 | $15.93 | 432727 |
| 2021-10-12 | 17.10 | $15.58 | 857300 |
| 2021-10-11 | 17.24 | $15.44 | 2.8M |
| 2021-10-08 | 17.41 | $15.57 | 621500 |
| 2021-10-07 | 17.60 | $16.26 | 934219 |
| 2021-10-06 | 17.76 | $16.06 | 685900 |
| 2021-10-05 | 17.94 | $15.99 | 687810 |
| 2021-10-04 | 18.15 | $16.45 | 1.5M |
| 2021-10-01 | 18.32 | $16.35 | 1.3M |
| 2021-09-30 | 18.50 | $17.13 | 370036 |
| 2021-09-29 | 18.63 | $17.41 | 582402 |
| 2021-09-28 | 18.73 | $17.36 | 851335 |
| 2021-09-27 | 18.80 | $17.60 | 1.7M |
| 2021-09-24 | 18.87 | $17.75 | 261337 |
| 2021-09-23 | 18.91 | $17.93 | 329300 |
| 2021-09-22 | 18.94 | $17.80 | 435809 |
| 2021-09-21 | 18.94 | $18.18 | 424000 |
| 2021-09-20 | 18.95 | $17.89 | 604613 |
| 2021-09-17 | 18.96 | $18.32 | 1.1M |
| 2021-09-16 | 18.93 | $18.53 | 516932 |
| 2021-09-15 | 18.88 | $18.35 | 427600 |
| 2021-09-14 | 18.87 | $18.45 | 509007 |
| 2021-09-13 | 18.87 | $18.82 | 486200 |
| 2021-09-10 | 18.87 | $19.33 | 390593 |
| 2021-09-09 | 18.87 | $19.56 | 334500 |
| 2021-09-08 | 18.93 | $19.61 | 358410 |
| 2021-09-07 | 19.03 | $20.18 | 504768 |
| 2021-09-03 | 19.10 | $19.85 | 561392 |
| 2021-09-02 | 19.20 | $19.97 | 604835 |
| 2021-09-01 | 19.30 | $19.74 | 644022 |
| 2021-08-31 | 19.40 | $19.42 | 1.3M |
| 2021-08-30 | 19.55 | $18.63 | 1.1M |
| 2021-08-27 | 19.76 | $19.09 | 380500 |
| 2021-08-26 | 19.94 | $18.61 | 648822 |
| 2021-08-25 | 20.13 | $18.41 | 720920 |
| 2021-08-24 | 20.33 | $17.90 | 1.1M |
| 2021-08-23 | 20.57 | $18.34 | 706768 |
| 2021-08-20 | 20.81 | $18.02 | 1.8M |
| 2021-08-19 | 21.06 | $17.76 | 1.1M |
| 2021-08-18 | 21.33 | $17.63 | 1.1M |
| 2021-08-17 | 21.58 | $17.99 | 903542 |
| 2021-08-16 | 21.85 | $18.60 | 984758 |
| 2021-08-13 | 22.06 | $18.77 | 1.1M |
| 2021-08-12 | 22.26 | $19.27 | 3.3M |
| 2021-08-11 | 22.43 | $20.83 | 1.2M |
| 2021-08-10 | 22.52 | $21.58 | 678300 |
| 2021-08-09 | 22.59 | $21.54 | 481300 |
| 2021-08-06 | 22.67 | $21.82 | 427711 |
| 2021-08-05 | 22.72 | $22.11 | 277648 |
| 2021-08-04 | 22.74 | $21.75 | 434035 |
| 2021-08-03 | 22.78 | $22.32 | 345090 |
| 2021-08-02 | 22.79 | $22.86 | 366283 |
| 2021-07-30 | 22.76 | $22.64 | 279800 |
| 2021-07-29 | 22.74 | $22.43 | 513673 |
| 2021-07-28 | 22.71 | $22.49 | 399800 |
| 2021-07-27 | 22.69 | $22.74 | 273200 |
| 2021-07-26 | 22.65 | $23.13 | 314336 |
| 2021-07-23 | 22.61 | $22.95 | 401609 |
| 2021-07-22 | 22.60 | $23.14 | 362866 |
| 2021-07-21 | 22.63 | $22.61 | 551710 |
| 2021-07-20 | 22.66 | $23.43 | 522543 |
| 2021-07-19 | 22.62 | $22.82 | 515633 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.57
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.14
Average
14.89
Maximum
22.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.57 | $7.25 | 1.4M |
| 2026-07-16 | 7.60 | $7.48 | 2.8M |
| 2026-07-15 | 7.62 | $7.41 | 1.8M |
| 2026-07-14 | 7.64 | $7.48 | 2.3M |
| 2026-07-13 | 7.66 | $7.66 | 1.7M |
| 2026-07-10 | 7.65 | $7.83 | 1.6M |
| 2026-07-09 | 7.64 | $7.71 | 1.4M |
| 2026-07-08 | 7.63 | $7.87 | 1.2M |
| 2026-07-07 | 7.60 | $8.16 | 1.3M |
| 2026-07-06 | 7.54 | $8.12 | 1.6M |
| 2026-07-02 | 7.48 | $8.27 | 1.9M |
| 2026-07-01 | 7.40 | $8.19 | 2.6M |
| 2026-06-30 | 7.32 | $7.70 | 2.0M |
| 2026-06-29 | 7.28 | $7.82 | 2.0M |
| 2026-06-26 | 7.22 | $7.71 | 3.8M |
| 2026-06-25 | 7.17 | $7.22 | 1.3M |
| 2026-06-24 | 7.16 | $7.35 | 2.1M |
| 2026-06-23 | 7.14 | $7.05 | 2.1M |
| 2026-06-22 | 7.15 | $6.85 | 1.6M |
| 2026-06-18 | 7.19 | $7.05 | 2.2M |
| 2026-06-17 | 7.20 | $7.02 | 1.7M |
| 2026-06-16 | 7.22 | $7.24 | 1.5M |
| 2026-06-15 | 7.22 | $7.22 | 1.5M |
| 2026-06-12 | 7.22 | $7.14 | 1.2M |
| 2026-06-11 | 7.22 | $7.12 | 1.5M |
| 2026-06-10 | 7.24 | $7.09 | 1.4M |
| 2026-06-09 | 7.25 | $6.89 | 1.9M |
| 2026-06-08 | 7.29 | $6.90 | 1.6M |
| 2026-06-05 | 7.33 | $7.07 | 2.1M |
| 2026-06-04 | 7.36 | $6.80 | 1.9M |
| 2026-06-03 | 7.42 | $7.11 | 1.3M |
| 2026-06-02 | 7.45 | $7.07 | 1.4M |
| 2026-06-01 | 7.49 | $7.23 | 1.5M |
| 2026-05-29 | 7.51 | $7.32 | 1.8M |
| 2026-05-28 | 7.53 | $7.50 | 1.4M |
| 2026-05-27 | 7.54 | $7.45 | 1.6M |
| 2026-05-26 | 7.55 | $7.48 | 2.0M |
| 2026-05-22 | 7.55 | $7.77 | 1.3M |
| 2026-05-21 | 7.53 | $7.70 | 1.7M |
| 2026-05-20 | 7.51 | $7.72 | 2.8M |
| 2026-05-19 | 7.49 | $7.46 | 3.3M |
| 2026-05-18 | 7.50 | $7.34 | 2.6M |
| 2026-05-15 | 7.51 | $7.04 | 2.0M |
| 2026-05-14 | 7.56 | $7.09 | 2.9M |
| 2026-05-13 | 7.61 | $6.95 | 2.8M |
| 2026-05-12 | 7.68 | $7.39 | 3.0M |
| 2026-05-11 | 7.71 | $7.21 | 2.2M |
| 2026-05-08 | 7.77 | $7.50 | 2.0M |
| 2026-05-07 | 7.79 | $7.72 | 2.9M |
| 2026-05-06 | 7.80 | $8.30 | 3.5M |
| 2026-05-05 | 7.75 | $7.69 | 1.5M |
| 2026-05-04 | 7.76 | $7.69 | 1.5M |
| 2026-05-01 | 7.76 | $7.77 | 1.5M |
| 2026-04-30 | 7.76 | $7.96 | 1.4M |
| 2026-04-29 | 7.74 | $7.75 | 1.7M |
| 2026-04-28 | 7.74 | $8.01 | 1.8M |
| 2026-04-27 | 7.71 | $7.80 | 1.8M |
| 2026-04-24 | 7.70 | $7.76 | 2.0M |
| 2026-04-23 | 7.70 | $7.57 | 1.1M |
| 2026-04-22 | 7.71 | $7.60 | 1.3M |
| 2026-04-21 | 7.72 | $7.55 | 2.5M |
| 2026-04-20 | 7.74 | $7.62 | 1.9M |
| 2026-04-17 | 7.75 | $7.57 | 1.4M |
| 2026-04-16 | 7.77 | $7.85 | 1.3M |
| 2026-04-15 | 7.76 | $7.74 | 2.4M |
| 2026-04-14 | 7.76 | $7.83 | 3.3M |
| 2026-04-13 | 7.76 | $7.55 | 1.2M |
| 2026-04-10 | 7.78 | $7.55 | 1.3M |
| 2026-04-09 | 7.80 | $7.52 | 1.6M |
| 2026-04-08 | 7.83 | $7.58 | 2.3M |
| 2026-04-07 | 7.86 | $7.72 | 1.2M |
| 2026-04-06 | 7.87 | $7.74 | 1.2M |
| 2026-04-02 | 7.89 | $7.71 | 1.9M |
| 2026-04-01 | 7.90 | $7.72 | 1.5M |
| 2026-03-31 | 7.92 | $7.92 | 3.0M |
| 2026-03-30 | 7.92 | $7.83 | 2.2M |
| 2026-03-27 | 7.93 | $7.41 | 1.3M |
| 2026-03-26 | 7.99 | $7.46 | 1.3M |
| 2026-03-25 | 8.05 | $7.56 | 2.4M |
| 2026-03-24 | 8.10 | $7.25 | 1.9M |
| 2026-03-23 | 8.19 | $7.43 | 3.1M |
| 2026-03-20 | 8.27 | $7.54 | 2.8M |
| 2026-03-19 | 8.34 | $7.70 | 1.8M |
| 2026-03-18 | 8.41 | $7.60 | 1.9M |
| 2026-03-17 | 8.49 | $7.61 | 1.4M |
| 2026-03-16 | 8.59 | $7.68 | 1.1M |
| 2026-03-13 | 8.68 | $7.56 | 1.4M |
| 2026-03-12 | 8.80 | $7.30 | 1.8M |
| 2026-03-11 | 8.96 | $7.52 | 3.5M |
| 2026-03-10 | 9.11 | $7.88 | 1.8M |
| 2026-03-09 | 9.24 | $8.21 | 2.3M |
| 2026-03-06 | 9.35 | $8.57 | 1.9M |
| 2026-03-05 | 9.43 | $8.62 | 1.7M |
| 2026-03-04 | 9.51 | $8.64 | 1.3M |
| 2026-03-03 | 9.61 | $8.69 | 1.6M |
| 2026-03-02 | 9.70 | $9.01 | 1.6M |
| 2026-02-27 | 9.78 | $9.29 | 1.8M |
| 2026-02-26 | 9.83 | $9.37 | 1.3M |
| 2026-02-25 | 9.88 | $9.45 | 1.0M |
| 2026-02-24 | 9.92 | $9.60 | 944600 |
| 2026-02-23 | 9.95 | $9.53 | 2.4M |
| 2026-02-20 | 10.00 | $9.70 | 2.1M |
| 2026-02-19 | 10.03 | $9.26 | 1.8M |
| 2026-02-18 | 10.11 | $9.04 | 2.5M |
| 2026-02-17 | 10.22 | $9.00 | 3.7M |
| 2026-02-13 | 10.35 | $9.35 | 3.8M |
| 2026-02-12 | 10.46 | $9.00 | 4.3M |
| 2026-02-11 | 10.61 | $11.13 | 1.3M |
| 2026-02-10 | 10.56 | $11.09 | 1.4M |
| 2026-02-09 | 10.50 | $10.95 | 965607 |
| 2026-02-06 | 10.46 | $10.98 | 1.5M |
| 2026-02-05 | 10.40 | $10.93 | 1.9M |
| 2026-02-04 | 10.34 | $10.50 | 2.2M |
| 2026-02-03 | 10.33 | $10.16 | 2.4M |
| 2026-02-02 | 10.35 | $10.67 | 1.7M |
| 2026-01-30 | 10.31 | $10.54 | 1.1M |
| 2026-01-29 | 10.29 | $10.31 | 1.2M |
| 2026-01-28 | 10.29 | $10.25 | 981854 |
| 2026-01-27 | 10.29 | $10.48 | 2.3M |
| 2026-01-26 | 10.27 | $10.28 | 1.1M |
| 2026-01-23 | 10.27 | $10.42 | 1.1M |
| 2026-01-22 | 10.25 | $10.52 | 1.9M |
| 2026-01-21 | 10.22 | $10.36 | 1.2M |
| 2026-01-20 | 10.21 | $10.46 | 1.2M |
| 2026-01-16 | 10.18 | $10.29 | 1.2M |
| 2026-01-15 | 10.17 | $10.41 | 1.3M |
| 2026-01-14 | 10.15 | $10.43 | 2.0M |
| 2026-01-13 | 10.12 | $10.35 | 2.4M |
| 2026-01-12 | 10.09 | $9.95 | 2.6M |
| 2026-01-09 | 10.11 | $9.94 | 1.6M |
| 2026-01-08 | 10.12 | $9.82 | 1.4M |
| 2026-01-07 | 10.16 | $9.94 | 1.5M |
| 2026-01-06 | 10.18 | $9.84 | 1.1M |
| 2026-01-05 | 10.21 | $9.83 | 1.4M |
| 2026-01-02 | 10.26 | $10.29 | 1.2M |
| 2025-12-31 | 10.25 | $10.38 | 660834 |
| 2025-12-30 | 10.24 | $10.44 | 1.2M |
| 2025-12-29 | 10.22 | $10.43 | 1.1M |
| 2025-12-26 | 10.19 | $10.46 | 913500 |
| 2025-12-24 | 10.17 | $10.32 | 333708 |
| 2025-12-23 | 10.15 | $10.24 | 1.3M |
| 2025-12-22 | 10.14 | $10.35 | 1.5M |
| 2025-12-19 | 10.12 | $10.27 | 2.3M |
| 2025-12-18 | 10.10 | $10.40 | 2.4M |
| 2025-12-17 | 10.07 | $10.70 | 2.5M |
| 2025-12-16 | 10.00 | $10.63 | 2.2M |
| 2025-12-15 | 9.94 | $10.43 | 1.4M |
| 2025-12-12 | 9.89 | $10.23 | 1.7M |
| 2025-12-11 | 9.85 | $9.81 | 1.6M |
| 2025-12-10 | 9.86 | $9.78 | 1.6M |
| 2025-12-09 | 9.86 | $9.57 | 1.4M |
| 2025-12-08 | 9.89 | $9.63 | 1.2M |
| 2025-12-05 | 9.92 | $9.58 | 1.4M |
| 2025-12-04 | 9.96 | $9.54 | 1.5M |
| 2025-12-03 | 10.00 | $9.66 | 1.5M |
| 2025-12-02 | 10.04 | $9.36 | 2.2M |
| 2025-12-01 | 10.11 | $9.84 | 1.8M |
| 2025-11-28 | 10.14 | $9.69 | 590200 |
| 2025-11-26 | 10.19 | $9.66 | 1.9M |
| 2025-11-25 | 10.24 | $9.39 | 2.1M |
| 2025-11-24 | 10.33 | $9.22 | 1.5M |
| 2025-11-21 | 10.45 | $9.53 | 1.5M |
| 2025-11-20 | 10.54 | $9.54 | 949041 |
| 2025-11-19 | 10.65 | $9.57 | 1.2M |
| 2025-11-18 | 10.76 | $10.05 | 1.4M |
| 2025-11-17 | 10.84 | $10.01 | 1.4M |
| 2025-11-14 | 10.93 | $10.52 | 1.3M |
| 2025-11-13 | 10.97 | $10.40 | 1.6M |
| 2025-11-12 | 11.03 | $10.47 | 1.2M |
| 2025-11-11 | 11.09 | $10.32 | 1.9M |
| 2025-11-10 | 11.17 | $9.99 | 1.3M |
| 2025-11-07 | 11.29 | $9.91 | 1.4M |
| 2025-11-06 | 11.44 | $10.24 | 1.4M |
| 2025-11-05 | 11.56 | $10.47 | 2.6M |
| 2025-11-04 | 11.68 | $10.11 | 2.4M |
| 2025-11-03 | 11.84 | $10.40 | 3.7M |
| 2025-10-31 | 11.99 | $10.53 | 2.5M |
| 2025-10-30 | 12.15 | $10.44 | 3.1M |
| 2025-10-29 | 12.33 | $11.95 | 1.4M |
| 2025-10-28 | 12.37 | $12.24 | 2.5M |
| 2025-10-27 | 12.38 | $12.26 | 1.6M |
| 2025-10-24 | 12.39 | $12.47 | 600834 |
| 2025-10-23 | 12.39 | $12.36 | 465300 |
| 2025-10-22 | 12.39 | $12.63 | 471500 |
| 2025-10-21 | 12.36 | $12.48 | 529677 |
| 2025-10-20 | 12.35 | $12.52 | 626520 |
| 2025-10-17 | 12.33 | $12.23 | 770008 |
| 2025-10-16 | 12.34 | $12.33 | 753300 |
| 2025-10-15 | 12.35 | $12.30 | 640644 |
| 2025-10-14 | 12.35 | $12.25 | 713800 |
| 2025-10-13 | 12.36 | $12.13 | 800317 |
| 2025-10-10 | 12.38 | $12.15 | 747113 |
| 2025-10-09 | 12.41 | $12.19 | 493311 |
| 2025-10-08 | 12.43 | $11.97 | 811000 |
| 2025-10-07 | 12.48 | $12.19 | 555700 |
| 2025-10-06 | 12.51 | $12.21 | 522600 |
| 2025-10-03 | 12.54 | $12.45 | 660900 |
| 2025-10-02 | 12.55 | $12.21 | 462101 |
| 2025-10-01 | 12.59 | $12.30 | 760119 |
| 2025-09-30 | 12.62 | $12.15 | 895400 |
| 2025-09-29 | 12.67 | $11.85 | 1.1M |
| 2025-09-26 | 12.76 | $12.12 | 879900 |
| 2025-09-25 | 12.82 | $12.07 | 1.2M |
| 2025-09-24 | 12.90 | $12.43 | 1.0M |
| 2025-09-23 | 12.95 | $12.45 | 959900 |
| 2025-09-22 | 13.00 | $12.73 | 961346 |
| 2025-09-19 | 13.03 | $12.77 | 1.2M |
| 2025-09-18 | 13.06 | $12.80 | 1.1M |
| 2025-09-17 | 13.09 | $12.44 | 861917 |
| 2025-09-16 | 13.16 | $12.78 | 889400 |
| 2025-09-15 | 13.20 | $12.52 | 662925 |
| 2025-09-12 | 13.27 | $12.95 | 682600 |
| 2025-09-11 | 13.30 | $13.01 | 732500 |
| 2025-09-10 | 13.33 | $13.02 | 665784 |
| 2025-09-09 | 13.36 | $13.11 | 923300 |
| 2025-09-08 | 13.39 | $13.53 | 884048 |
| 2025-09-05 | 13.37 | $13.85 | 577245 |
| 2025-09-04 | 13.32 | $13.65 | 672940 |
| 2025-09-03 | 13.29 | $13.39 | 764800 |
| 2025-09-02 | 13.28 | $13.34 | 511000 |
| 2025-08-29 | 13.27 | $13.42 | 571800 |
| 2025-08-28 | 13.26 | $13.41 | 731840 |
| 2025-08-27 | 13.24 | $13.49 | 663500 |
| 2025-08-26 | 13.21 | $13.29 | 844126 |
| 2025-08-25 | 13.21 | $13.34 | 969300 |
| 2025-08-22 | 13.19 | $13.34 | 773900 |
| 2025-08-21 | 13.18 | $12.90 | 440700 |
| 2025-08-20 | 13.21 | $13.03 | 573500 |
| 2025-08-19 | 13.23 | $12.96 | 678900 |
| 2025-08-18 | 13.25 | $12.84 | 653300 |
| 2025-08-15 | 13.30 | $12.93 | 662100 |
| 2025-08-14 | 13.34 | $13.22 | 698311 |
| 2025-08-13 | 13.35 | $13.20 | 1.2M |
| 2025-08-12 | 13.36 | $12.86 | 1.3M |
| 2025-08-11 | 13.42 | $12.47 | 964300 |
| 2025-08-08 | 13.52 | $12.77 | 775803 |
| 2025-08-07 | 13.59 | $13.01 | 532600 |
| 2025-08-06 | 13.66 | $12.94 | 1.1M |
| 2025-08-05 | 13.73 | $13.22 | 1.6M |
| 2025-08-04 | 13.78 | $13.75 | 949101 |
| 2025-08-01 | 13.79 | $13.64 | 1.7M |
| 2025-07-31 | 13.80 | $13.03 | 3.7M |
| 2025-07-30 | 13.88 | $13.93 | 1.2M |
| 2025-07-29 | 13.88 | $14.20 | 1.0M |
| 2025-07-28 | 13.85 | $14.09 | 984574 |
| 2025-07-25 | 13.82 | $14.32 | 810921 |
| 2025-07-24 | 13.77 | $14.46 | 798400 |
| 2025-07-23 | 13.70 | $14.49 | 1.1M |
| 2025-07-22 | 13.61 | $14.43 | 1.3M |
| 2025-07-21 | 13.53 | $14.03 | 733634 |
| 2025-07-18 | 13.47 | $14.04 | 838312 |
| 2025-07-17 | 13.41 | $14.11 | 664100 |
| 2025-07-16 | 13.34 | $13.93 | 717673 |
| 2025-07-15 | 13.28 | $13.70 | 899500 |
| 2025-07-14 | 13.23 | $13.91 | 860583 |
| 2025-07-11 | 13.16 | $13.74 | 961848 |
| 2025-07-10 | 13.10 | $13.78 | 1.6M |
| 2025-07-09 | 13.03 | $13.12 | 1.1M |
| 2025-07-08 | 13.02 | $13.03 | 2.0M |
| 2025-07-07 | 13.02 | $12.90 | 1.2M |
| 2025-07-03 | 13.03 | $13.18 | 714200 |
| 2025-07-02 | 13.01 | $13.22 | 982941 |
| 2025-07-01 | 12.99 | $13.16 | 1.5M |
| 2025-06-30 | 12.97 | $12.55 | 929238 |
| 2025-06-27 | 13.02 | $12.45 | 3.7M |
| 2025-06-26 | 13.08 | $12.75 | 1.1M |
| 2025-06-25 | 13.11 | $12.65 | 1.1M |
| 2025-06-24 | 13.16 | $12.83 | 837602 |
| 2025-06-23 | 13.20 | $12.94 | 782100 |
| 2025-06-20 | 13.22 | $13.12 | 954900 |
| 2025-06-18 | 13.23 | $13.29 | 699500 |
| 2025-06-17 | 13.23 | $13.18 | 815500 |
| 2025-06-16 | 13.23 | $13.15 | 764200 |
| 2025-06-13 | 13.24 | $13.11 | 668121 |
| 2025-06-12 | 13.26 | $13.41 | 1.1M |
| 2025-06-11 | 13.24 | $13.45 | 855000 |
| 2025-06-10 | 13.22 | $13.55 | 1.2M |
| 2025-06-09 | 13.18 | $13.98 | 752730 |
| 2025-06-06 | 13.10 | $13.65 | 615000 |
| 2025-06-05 | 13.04 | $13.70 | 828477 |
| 2025-06-04 | 12.97 | $13.57 | 670932 |
| 2025-06-03 | 12.91 | $13.50 | 980800 |
| 2025-06-02 | 12.85 | $13.47 | 1.1M |
| 2025-05-30 | 12.78 | $13.23 | 1.5M |
| 2025-05-29 | 12.74 | $13.11 | 846817 |
| 2025-05-28 | 12.70 | $13.00 | 988600 |
| 2025-05-27 | 12.67 | $13.04 | 1.4M |
| 2025-05-23 | 12.63 | $12.26 | 967800 |
| 2025-05-22 | 12.66 | $12.15 | 1.4M |
| 2025-05-21 | 12.72 | $12.29 | 896300 |
| 2025-05-20 | 12.76 | $12.74 | 860375 |
| 2025-05-19 | 12.77 | $12.66 | 723626 |
| 2025-05-16 | 12.78 | $12.97 | 985200 |
| 2025-05-15 | 12.76 | $12.86 | 1.2M |
| 2025-05-14 | 12.75 | $12.59 | 1.2M |
| 2025-05-13 | 12.76 | $12.61 | 1.6M |
| 2025-05-12 | 12.78 | $12.38 | 1.3M |
| 2025-05-09 | 12.82 | $12.47 | 1.6M |
| 2025-05-08 | 12.86 | $12.35 | 1.2M |
| 2025-05-07 | 12.91 | $12.11 | 1.7M |
| 2025-05-06 | 12.99 | $12.12 | 2.4M |
| 2025-05-05 | 13.09 | $11.62 | 1.9M |
| 2025-05-02 | 13.24 | $11.91 | 2.9M |
| 2025-05-01 | 13.38 | $12.14 | 5.1M |
| 2025-04-30 | 13.51 | $13.29 | 1.2M |
| 2025-04-29 | 13.53 | $13.37 | 723700 |
| 2025-04-28 | 13.55 | $13.20 | 748900 |
| 2025-04-25 | 13.59 | $13.38 | 860874 |
| 2025-04-24 | 13.61 | $13.71 | 1.4M |
| 2025-04-23 | 13.60 | $13.39 | 1.2M |
| 2025-04-22 | 13.62 | $13.58 | 1.1M |
| 2025-04-21 | 13.63 | $13.81 | 749200 |
| 2025-04-17 | 13.61 | $13.72 | 2.3M |
| 2025-04-16 | 13.60 | $13.57 | 1.1M |
| 2025-04-15 | 13.60 | $14.11 | 2.1M |
| 2025-04-14 | 13.54 | $13.74 | 1.4M |
| 2025-04-11 | 13.52 | $13.20 | 1.3M |
| 2025-04-10 | 13.56 | $12.88 | 1.3M |
| 2025-04-09 | 13.63 | $12.83 | 1.3M |
| 2025-04-08 | 13.71 | $12.58 | 1.4M |
| 2025-04-07 | 13.83 | $13.22 | 1.2M |
| 2025-04-04 | 13.90 | $14.03 | 1.7M |
| 2025-04-03 | 13.88 | $14.29 | 1.6M |
| 2025-04-02 | 13.84 | $14.03 | 816411 |
| 2025-04-01 | 13.82 | $14.23 | 920146 |
| 2025-03-31 | 13.78 | $14.08 | 1.1M |
| 2025-03-28 | 13.74 | $14.09 | 926469 |
| 2025-03-27 | 13.71 | $14.12 | 791054 |
| 2025-03-26 | 13.66 | $13.79 | 855518 |
| 2025-03-25 | 13.65 | $13.67 | 971814 |
| 2025-03-24 | 13.65 | $13.70 | 959800 |
| 2025-03-21 | 13.64 | $13.73 | 1.6M |
| 2025-03-20 | 13.63 | $13.59 | 1.2M |
| 2025-03-19 | 13.64 | $13.55 | 1.8M |
| 2025-03-18 | 13.65 | $13.31 | 1.0M |
| 2025-03-17 | 13.68 | $13.47 | 696700 |
| 2025-03-14 | 13.71 | $13.30 | 672806 |
| 2025-03-13 | 13.75 | $13.42 | 871810 |
| 2025-03-12 | 13.78 | $13.61 | 1.3M |
| 2025-03-11 | 13.80 | $13.83 | 926936 |
| 2025-03-10 | 13.80 | $13.96 | 1.1M |
| 2025-03-07 | 13.78 | $14.01 | 3.3M |
| 2025-03-06 | 13.76 | $13.78 | 2.2M |
| 2025-03-05 | 13.75 | $13.74 | 966923 |
| 2025-03-04 | 13.76 | $13.81 | 1.7M |
| 2025-03-03 | 13.75 | $13.86 | 1.1M |
| 2025-02-28 | 13.74 | $13.62 | 1.2M |
| 2025-02-27 | 13.75 | $13.55 | 945731 |
| 2025-02-26 | 13.77 | $13.74 | 842859 |
| 2025-02-25 | 13.78 | $14.14 | 1.2M |
| 2025-02-24 | 13.74 | $13.91 | 1.0M |
| 2025-02-21 | 13.72 | $14.10 | 1.1M |
| 2025-02-20 | 13.68 | $13.85 | 1.9M |
| 2025-02-19 | 13.66 | $13.47 | 1.6M |
| 2025-02-18 | 13.68 | $13.18 | 1.4M |
| 2025-02-14 | 13.73 | $13.36 | 833400 |
| 2025-02-13 | 13.77 | $13.83 | 542400 |
| 2025-02-12 | 13.77 | $13.69 | 742045 |
| 2025-02-11 | 13.77 | $13.76 | 659405 |
| 2025-02-10 | 13.78 | $13.67 | 676028 |
| 2025-02-07 | 13.79 | $13.37 | 583834 |
| 2025-02-06 | 13.83 | $13.53 | 803500 |
| 2025-02-05 | 13.86 | $13.35 | 689145 |
| 2025-02-04 | 13.92 | $13.23 | 1.4M |
| 2025-02-03 | 13.99 | $13.25 | 1.1M |
| 2025-01-31 | 14.07 | $13.36 | 832644 |
| 2025-01-30 | 14.14 | $13.47 | 771649 |
| 2025-01-29 | 14.21 | $13.42 | 1.1M |
| 2025-01-28 | 14.29 | $13.74 | 1.8M |
| 2025-01-27 | 14.35 | $13.53 | 2.1M |
| 2025-01-24 | 14.44 | $13.25 | 3.3M |
| 2025-01-23 | 14.56 | $13.89 | 764002 |
| 2025-01-22 | 14.64 | $13.55 | 1.1M |
| 2025-01-21 | 14.75 | $13.95 | 961553 |
| 2025-01-17 | 14.83 | $14.24 | 806400 |
| 2025-01-16 | 14.90 | $13.92 | 953945 |
| 2025-01-15 | 15.00 | $13.87 | 1.1M |
| 2025-01-14 | 15.12 | $13.61 | 1.7M |
| 2025-01-13 | 15.28 | $13.93 | 1.3M |
| 2025-01-10 | 15.42 | $13.44 | 1.3M |
| 2025-01-08 | 15.63 | $14.15 | 1.9M |
| 2025-01-07 | 15.78 | $14.49 | 891200 |
| 2025-01-06 | 15.92 | $14.40 | 966529 |
| 2025-01-03 | 16.08 | $15.02 | 1.1M |
| 2025-01-02 | 16.19 | $15.15 | 598439 |
| 2024-12-31 | 16.30 | $15.66 | 771800 |
| 2024-12-30 | 16.37 | $15.46 | 821201 |
| 2024-12-27 | 16.46 | $15.57 | 539701 |
| 2024-12-26 | 16.56 | $15.70 | 571309 |
| 2024-12-24 | 16.65 | $15.66 | 372638 |
| 2024-12-23 | 16.75 | $15.54 | 631400 |
| 2024-12-20 | 16.88 | $15.84 | 1.3M |
| 2024-12-19 | 16.99 | $15.87 | 737925 |
| 2024-12-18 | 17.11 | $16.40 | 609235 |
| 2024-12-17 | 17.18 | $16.96 | 539802 |
| 2024-12-16 | 17.20 | $17.42 | 483000 |
| 2024-12-13 | 17.18 | $17.74 | 710900 |
| 2024-12-12 | 17.12 | $17.25 | 372721 |
| 2024-12-11 | 17.11 | $17.20 | 552600 |
| 2024-12-10 | 17.10 | $17.48 | 449400 |
| 2024-12-09 | 17.06 | $17.30 | 363800 |
| 2024-12-06 | 17.03 | $16.92 | 358700 |
| 2024-12-05 | 17.05 | $16.82 | 531857 |
| 2024-12-04 | 17.07 | $17.23 | 606630 |
| 2024-12-03 | 17.05 | $17.21 | 505742 |
| 2024-12-02 | 17.04 | $17.26 | 587100 |
| 2024-11-29 | 17.01 | $17.41 | 378320 |
| 2024-11-27 | 16.97 | $17.03 | 439528 |
| 2024-11-26 | 16.97 | $17.03 | 718000 |
| 2024-11-25 | 16.96 | $17.17 | 601312 |
| 2024-11-22 | 16.94 | $17.10 | 534144 |
| 2024-11-21 | 16.92 | $16.91 | 528478 |
| 2024-11-20 | 16.92 | $16.76 | 513724 |
| 2024-11-19 | 16.94 | $16.59 | 533512 |
| 2024-11-18 | 16.98 | $16.42 | 603806 |
| 2024-11-15 | 17.03 | $16.30 | 637103 |
| 2024-11-14 | 17.11 | $16.87 | 792316 |
| 2024-11-13 | 17.14 | $16.57 | 1.1M |
| 2024-11-12 | 17.20 | $17.41 | 773600 |
| 2024-11-11 | 17.17 | $17.41 | 686207 |
| 2024-11-08 | 17.15 | $17.43 | 1.4M |
| 2024-11-07 | 17.12 | $16.95 | 1.3M |
| 2024-11-06 | 17.14 | $18.02 | 949092 |
| 2024-11-05 | 17.05 | $17.23 | 575400 |
| 2024-11-04 | 17.03 | $17.34 | 447800 |
| 2024-11-01 | 16.99 | $17.35 | 1.1M |
| 2024-10-31 | 16.95 | $17.22 | 1.2M |
| 2024-10-30 | 16.93 | $16.21 | 782960 |
| 2024-10-29 | 17.00 | $16.45 | 570426 |
| 2024-10-28 | 17.06 | $16.60 | 783826 |
| 2024-10-25 | 17.11 | $16.46 | 480135 |
| 2024-10-24 | 17.18 | $16.62 | 607800 |
| 2024-10-23 | 17.24 | $16.75 | 400300 |
| 2024-10-22 | 17.29 | $16.75 | 409212 |
| 2024-10-21 | 17.34 | $16.89 | 398400 |
| 2024-10-18 | 17.39 | $17.45 | 477600 |
| 2024-10-17 | 17.39 | $17.64 | 434200 |
| 2024-10-16 | 17.36 | $17.56 | 326600 |
| 2024-10-15 | 17.34 | $17.52 | 433248 |
| 2024-10-14 | 17.32 | $17.46 | 347846 |
| 2024-10-11 | 17.30 | $17.09 | 450927 |
| 2024-10-10 | 17.33 | $16.94 | 396579 |
| 2024-10-09 | 17.37 | $16.67 | 736430 |
| 2024-10-08 | 17.44 | $17.20 | 499401 |
| 2024-10-07 | 17.46 | $16.90 | 423904 |
| 2024-10-04 | 17.52 | $17.07 | 536340 |
| 2024-10-03 | 17.57 | $17.13 | 641500 |
| 2024-10-02 | 17.62 | $17.51 | 1.0M |
| 2024-10-01 | 17.63 | $18.01 | 788500 |
| 2024-09-30 | 17.59 | $17.70 | 595600 |
| 2024-09-27 | 17.58 | $17.89 | 350028 |
| 2024-09-26 | 17.55 | $17.49 | 715010 |
| 2024-09-25 | 17.55 | $17.65 | 544053 |
| 2024-09-24 | 17.54 | $17.59 | 540800 |
| 2024-09-23 | 17.54 | $17.24 | 664142 |
| 2024-09-20 | 17.57 | $17.64 | 1.1M |
| 2024-09-19 | 17.56 | $18.14 | 601200 |
| 2024-09-18 | 17.50 | $18.60 | 1.2M |
| 2024-09-17 | 17.38 | $18.20 | 654263 |
| 2024-09-16 | 17.30 | $17.70 | 411200 |
| 2024-09-13 | 17.25 | $17.75 | 445300 |
| 2024-09-12 | 17.20 | $17.52 | 369042 |
| 2024-09-11 | 17.17 | $17.29 | 639030 |
| 2024-09-10 | 17.16 | $17.72 | 593822 |
| 2024-09-09 | 17.10 | $17.72 | 1.0M |
| 2024-09-06 | 17.03 | $17.68 | 585900 |
| 2024-09-05 | 16.96 | $17.62 | 1.0M |
| 2024-09-04 | 16.89 | $17.94 | 944158 |
| 2024-09-03 | 16.78 | $17.53 | 778600 |
| 2024-08-30 | 16.71 | $16.89 | 333400 |
| 2024-08-29 | 16.69 | $16.73 | 417433 |
| 2024-08-28 | 16.68 | $16.73 | 475113 |
| 2024-08-27 | 16.68 | $17.00 | 592804 |
| 2024-08-26 | 16.64 | $17.02 | 482830 |
| 2024-08-23 | 16.60 | $17.04 | 565418 |
| 2024-08-22 | 16.56 | $16.94 | 741400 |
| 2024-08-21 | 16.52 | $17.10 | 765239 |
| 2024-08-20 | 16.45 | $16.99 | 460342 |
| 2024-08-19 | 16.40 | $17.10 | 1.3M |
| 2024-08-16 | 16.32 | $16.89 | 501000 |
| 2024-08-15 | 16.26 | $16.85 | 808300 |
| 2024-08-14 | 16.20 | $16.85 | 911700 |
| 2024-08-13 | 16.13 | $16.41 | 678806 |
| 2024-08-12 | 16.11 | $16.51 | 884900 |
| 2024-08-09 | 16.06 | $17.23 | 1.5M |
| 2024-08-08 | 15.94 | $17.40 | 1.2M |
| 2024-08-07 | 15.79 | $17.03 | 1.4M |
| 2024-08-06 | 15.66 | $16.69 | 1.5M |
| 2024-08-05 | 15.55 | $16.21 | 2.0M |
| 2024-08-02 | 15.48 | $16.25 | 1.2M |
| 2024-08-01 | 15.40 | $15.76 | 1.1M |
| 2024-07-31 | 15.36 | $14.84 | 869444 |
| 2024-07-30 | 15.41 | $14.88 | 828000 |
| 2024-07-29 | 15.47 | $14.51 | 798618 |
| 2024-07-26 | 15.57 | $14.46 | 951174 |
| 2024-07-25 | 15.69 | $14.69 | 1.2M |
| 2024-07-24 | 15.79 | $14.58 | 1.3M |
| 2024-07-23 | 15.92 | $14.61 | 1.1M |
| 2024-07-22 | 16.06 | $14.83 | 982966 |
| 2024-07-19 | 16.18 | $15.62 | 611136 |
| 2024-07-18 | 16.24 | $15.95 | 566500 |
| 2024-07-17 | 16.27 | $16.19 | 850400 |
| 2024-07-16 | 16.28 | $15.75 | 1.1M |
| 2024-07-15 | 16.34 | $15.15 | 825387 |
| 2024-07-12 | 16.47 | $15.06 | 919430 |
| 2024-07-11 | 16.61 | $15.36 | 912024 |
| 2024-07-10 | 16.74 | $14.96 | 788802 |
| 2024-07-09 | 16.93 | $15.29 | 1.1M |
| 2024-07-08 | 17.11 | $16.29 | 668054 |
| 2024-07-05 | 17.19 | $16.50 | 333728 |
| 2024-07-03 | 17.26 | $16.39 | 233400 |
| 2024-07-02 | 17.36 | $16.37 | 447231 |
| 2024-07-01 | 17.46 | $16.64 | 523900 |
| 2024-06-28 | 17.55 | $16.64 | 1.8M |
| 2024-06-27 | 17.64 | $16.78 | 502421 |
| 2024-06-26 | 17.73 | $16.60 | 556841 |
| 2024-06-25 | 17.85 | $17.17 | 875500 |
| 2024-06-24 | 17.92 | $17.38 | 766100 |
| 2024-06-21 | 17.98 | $17.39 | 1.1M |
| 2024-06-20 | 18.04 | $17.26 | 705134 |
| 2024-06-18 | 18.13 | $17.45 | 514100 |
| 2024-06-17 | 18.20 | $17.96 | 359743 |
| 2024-06-14 | 18.22 | $17.70 | 662147 |
| 2024-06-13 | 18.28 | $17.85 | 473821 |
| 2024-06-12 | 18.32 | $18.32 | 628300 |
| 2024-06-11 | 18.32 | $18.11 | 576442 |
| 2024-06-10 | 18.34 | $18.14 | 491225 |
| 2024-06-07 | 18.36 | $18.43 | 378400 |
| 2024-06-06 | 18.36 | $18.63 | 345400 |
| 2024-06-05 | 18.33 | $18.72 | 499446 |
| 2024-06-04 | 18.29 | $18.48 | 358100 |
| 2024-06-03 | 18.27 | $18.37 | 505200 |
| 2024-05-31 | 18.26 | $18.54 | 605800 |
| 2024-05-30 | 18.23 | $18.30 | 682454 |
| 2024-05-29 | 18.22 | $18.10 | 621200 |
| 2024-05-28 | 18.23 | $17.92 | 692000 |
| 2024-05-24 | 18.27 | $18.10 | 438536 |
| 2024-05-23 | 18.28 | $18.01 | 460500 |
| 2024-05-22 | 18.31 | $18.14 | 531936 |
| 2024-05-21 | 18.33 | $18.31 | 585438 |
| 2024-05-20 | 18.33 | $18.11 | 389341 |
| 2024-05-17 | 18.35 | $18.06 | 377729 |
| 2024-05-16 | 18.39 | $18.23 | 669523 |
| 2024-05-15 | 18.40 | $18.10 | 764500 |
| 2024-05-14 | 18.43 | $18.70 | 733143 |
| 2024-05-13 | 18.41 | $18.37 | 803049 |
| 2024-05-10 | 18.41 | $18.32 | 650910 |
| 2024-05-09 | 18.42 | $18.42 | 1.0M |
| 2024-05-08 | 18.42 | $18.55 | 626765 |
| 2024-05-07 | 18.40 | $18.97 | 754800 |
| 2024-05-06 | 18.34 | $19.26 | 1.7M |
| 2024-05-03 | 18.25 | $19.24 | 1.2M |
| 2024-05-02 | 18.14 | $19.55 | 2.4M |
| 2024-05-01 | 18.00 | $18.13 | 1.2M |
| 2024-04-30 | 17.98 | $18.03 | 1.2M |
| 2024-04-29 | 17.98 | $18.15 | 715600 |
| 2024-04-26 | 17.96 | $18.61 | 353000 |
| 2024-04-25 | 17.89 | $18.75 | 749026 |
| 2024-04-24 | 17.80 | $18.74 | 876600 |
| 2024-04-23 | 17.70 | $18.26 | 422100 |
| 2024-04-22 | 17.64 | $18.02 | 569006 |
| 2024-04-19 | 17.60 | $17.42 | 619909 |
| 2024-04-18 | 17.62 | $17.60 | 399915 |
| 2024-04-17 | 17.62 | $17.35 | 505004 |
| 2024-04-16 | 17.65 | $17.17 | 467044 |
| 2024-04-15 | 17.70 | $16.99 | 361600 |
| 2024-04-12 | 17.78 | $17.15 | 399100 |
| 2024-04-11 | 17.84 | $17.44 | 464100 |
| 2024-04-10 | 17.89 | $17.58 | 780200 |
| 2024-04-09 | 17.92 | $17.52 | 1.1M |
| 2024-04-08 | 17.96 | $17.62 | 711200 |
| 2024-04-05 | 18.00 | $17.33 | 657333 |
| 2024-04-04 | 18.07 | $17.25 | 736665 |
| 2024-04-03 | 18.15 | $17.39 | 776300 |
| 2024-04-02 | 18.23 | $18.23 | 641100 |
| 2024-04-01 | 18.23 | $18.61 | 485800 |
| 2024-03-28 | 18.19 | $18.44 | 551200 |
| 2024-03-27 | 18.17 | $18.31 | 718900 |
| 2024-03-26 | 18.15 | $18.11 | 529200 |
| 2024-03-25 | 18.16 | $18.13 | 541300 |
| 2024-03-22 | 18.16 | $18.57 | 403335 |
| 2024-03-21 | 18.12 | $18.34 | 574600 |
| 2024-03-20 | 18.09 | $18.41 | 594200 |
| 2024-03-19 | 18.06 | $18.47 | 805222 |
| 2024-03-18 | 18.02 | $17.92 | 621300 |
| 2024-03-15 | 18.03 | $18.22 | 1.4M |
| 2024-03-14 | 18.01 | $17.96 | 1.5M |
| 2024-03-13 | 18.01 | $17.71 | 815400 |
| 2024-03-12 | 18.05 | $18.29 | 1.3M |
| 2024-03-11 | 18.02 | $17.88 | 637400 |
| 2024-03-08 | 18.03 | $17.84 | 466705 |
| 2024-03-07 | 18.06 | $17.57 | 733117 |
| 2024-03-06 | 18.11 | $17.66 | 740900 |
| 2024-03-05 | 18.15 | $17.61 | 949400 |
| 2024-03-04 | 18.21 | $17.98 | 941515 |
| 2024-03-01 | 18.23 | $17.52 | 1.2M |
| 2024-02-29 | 18.31 | $17.69 | 3.1M |
| 2024-02-28 | 18.38 | $18.34 | 880567 |
| 2024-02-27 | 18.38 | $18.48 | 713929 |
| 2024-02-26 | 18.37 | $18.79 | 420514 |
| 2024-02-23 | 18.32 | $19.15 | 469700 |
| 2024-02-22 | 18.24 | $19.07 | 656000 |
| 2024-02-21 | 18.15 | $18.68 | 425000 |
| 2024-02-20 | 18.09 | $18.68 | 565203 |
| 2024-02-16 | 18.03 | $19.04 | 1.2M |
| 2024-02-15 | 17.93 | $19.18 | 619725 |
| 2024-02-14 | 17.79 | $18.62 | 571913 |
| 2024-02-13 | 17.71 | $18.42 | 707400 |
| 2024-02-12 | 17.63 | $18.98 | 677300 |
| 2024-02-09 | 17.49 | $18.43 | 841319 |
| 2024-02-08 | 17.39 | $18.18 | 657855 |
| 2024-02-07 | 17.31 | $17.72 | 829760 |
| 2024-02-06 | 17.26 | $18.17 | 777800 |
| 2024-02-05 | 17.17 | $18.55 | 664800 |
| 2024-02-02 | 17.02 | $18.59 | 697515 |
| 2024-02-01 | 16.86 | $18.19 | 818644 |
| 2024-01-31 | 16.72 | $17.70 | 1.5M |
| 2024-01-30 | 16.61 | $17.63 | 570714 |
| 2024-01-29 | 16.51 | $17.39 | 636344 |
| 2024-01-26 | 16.42 | $17.41 | 698100 |
| 2024-01-25 | 16.31 | $17.01 | 751376 |
| 2024-01-24 | 16.24 | $16.49 | 500926 |
| 2024-01-23 | 16.21 | $16.58 | 590700 |
| 2024-01-22 | 16.17 | $16.46 | 630900 |
| 2024-01-19 | 16.14 | $16.14 | 976000 |
| 2024-01-18 | 16.14 | $16.39 | 587200 |
| 2024-01-17 | 16.11 | $16.43 | 656615 |
| 2024-01-16 | 16.08 | $16.47 | 836500 |
| 2024-01-12 | 16.04 | $16.25 | 1.0M |
| 2024-01-11 | 16.02 | $16.38 | 965657 |
| 2024-01-10 | 15.98 | $16.61 | 1.1M |
| 2024-01-09 | 15.91 | $17.25 | 887100 |
| 2024-01-08 | 15.77 | $17.39 | 1.1M |
| 2024-01-05 | 15.60 | $17.17 | 1.5M |
| 2024-01-04 | 15.44 | $17.28 | 1.3M |
| 2024-01-03 | 15.25 | $17.05 | 1.5M |
| 2024-01-02 | 15.06 | $16.37 | 783526 |
| 2023-12-29 | 14.92 | $16.24 | 617086 |
| 2023-12-28 | 14.78 | $16.24 | 521756 |
| 2023-12-27 | 14.62 | $16.04 | 813400 |
| 2023-12-26 | 14.47 | $15.85 | 648500 |
| 2023-12-22 | 14.33 | $15.37 | 579202 |
| 2023-12-21 | 14.22 | $15.30 | 674900 |
| 2023-12-20 | 14.11 | $15.21 | 900700 |
| 2023-12-19 | 13.99 | $15.58 | 698848 |
| 2023-12-18 | 13.82 | $15.36 | 1.4M |
| 2023-12-15 | 13.66 | $14.61 | 1.3M |
| 2023-12-14 | 13.56 | $14.45 | 877034 |
| 2023-12-13 | 13.47 | $14.65 | 999600 |
| 2023-12-12 | 13.34 | $13.90 | 692710 |
| 2023-12-11 | 13.29 | $13.89 | 1.2M |
| 2023-12-08 | 13.22 | $13.53 | 429900 |
| 2023-12-07 | 13.19 | $13.65 | 743577 |
| 2023-12-06 | 13.14 | $13.40 | 501300 |
| 2023-12-05 | 13.11 | $13.42 | 828040 |
| 2023-12-04 | 13.08 | $13.90 | 705982 |
| 2023-12-01 | 12.99 | $13.55 | 587100 |
| 2023-11-30 | 12.94 | $13.21 | 974900 |
| 2023-11-29 | 12.91 | $13.22 | 655641 |
| 2023-11-28 | 12.87 | $13.26 | 906400 |
| 2023-11-27 | 12.83 | $13.22 | 778500 |
| 2023-11-24 | 12.79 | $13.39 | 226000 |
| 2023-11-22 | 12.73 | $13.35 | 816914 |
| 2023-11-21 | 12.67 | $13.10 | 622833 |
| 2023-11-20 | 12.62 | $12.92 | 678000 |
| 2023-11-17 | 12.59 | $13.18 | 874800 |
| 2023-11-16 | 12.53 | $13.54 | 933934 |
| 2023-11-15 | 12.42 | $13.25 | 1.3M |
| 2023-11-14 | 12.33 | $12.93 | 1.0M |
| 2023-11-13 | 12.27 | $12.33 | 722400 |
| 2023-11-10 | 12.26 | $12.26 | 957029 |
| 2023-11-09 | 12.26 | $12.13 | 1.5M |
| 2023-11-08 | 12.28 | $12.13 | 751000 |
| 2023-11-07 | 12.29 | $12.32 | 640862 |
| 2023-11-06 | 12.29 | $12.23 | 519700 |
| 2023-11-03 | 12.29 | $12.38 | 732328 |
| 2023-11-02 | 12.28 | $12.08 | 683700 |
| 2023-11-01 | 12.31 | $11.77 | 1.3M |
| 2023-10-31 | 12.36 | $12.19 | 629411 |
| 2023-10-30 | 12.38 | $12.01 | 634130 |
| 2023-10-27 | 12.42 | $12.27 | 430182 |
| 2023-10-26 | 12.43 | $12.32 | 520700 |
| 2023-10-25 | 12.45 | $12.40 | 777921 |
| 2023-10-24 | 12.45 | $12.16 | 611005 |
| 2023-10-23 | 12.48 | $12.06 | 828713 |
| 2023-10-20 | 12.53 | $11.63 | 752232 |
| 2023-10-19 | 12.62 | $11.77 | 515004 |
| 2023-10-18 | 12.71 | $11.73 | 500465 |
| 2023-10-17 | 12.81 | $11.73 | 660300 |
| 2023-10-16 | 12.93 | $11.89 | 850179 |
| 2023-10-13 | 13.04 | $11.92 | 560300 |
| 2023-10-12 | 13.16 | $11.45 | 1.3M |
| 2023-10-11 | 13.34 | $12.43 | 777077 |
| 2023-10-10 | 13.43 | $12.82 | 966000 |
| 2023-10-09 | 13.49 | $12.27 | 461533 |
| 2023-10-06 | 13.62 | $12.27 | 2.4M |
| 2023-10-05 | 13.77 | $12.16 | 1.1M |
| 2023-10-04 | 13.94 | $12.99 | 498100 |
| 2023-10-03 | 14.03 | $13.14 | 724500 |
| 2023-10-02 | 14.13 | $13.45 | 643300 |
| 2023-09-29 | 14.20 | $13.43 | 868675 |
| 2023-09-28 | 14.28 | $13.56 | 833600 |
| 2023-09-27 | 14.36 | $14.30 | 1.7M |
| 2023-09-26 | 14.36 | $13.83 | 564200 |
| 2023-09-25 | 14.42 | $13.56 | 446600 |
| 2023-09-22 | 14.51 | $13.73 | 607934 |
| 2023-09-21 | 14.59 | $14.17 | 611359 |
| 2023-09-20 | 14.64 | $14.13 | 385500 |
| 2023-09-19 | 14.69 | $14.63 | 452307 |
| 2023-09-18 | 14.70 | $14.42 | 547500 |
| 2023-09-15 | 14.72 | $14.33 | 861585 |
| 2023-09-14 | 14.77 | $14.60 | 442669 |
| 2023-09-13 | 14.78 | $14.12 | 491223 |
| 2023-09-12 | 14.85 | $13.78 | 425830 |
| 2023-09-11 | 14.97 | $13.98 | 394900 |
| 2023-09-08 | 15.07 | $14.11 | 287834 |
| 2023-09-07 | 15.17 | $14.50 | 446800 |
| 2023-09-06 | 15.24 | $14.60 | 345300 |
| 2023-09-05 | 15.31 | $14.71 | 447300 |
| 2023-09-01 | 15.37 | $15.16 | 356034 |
| 2023-08-31 | 15.40 | $15.44 | 413848 |
| 2023-08-30 | 15.39 | $15.38 | 323700 |
| 2023-08-29 | 15.39 | $15.24 | 292902 |
| 2023-08-28 | 15.41 | $14.99 | 337944 |
| 2023-08-25 | 15.45 | $14.79 | 387010 |
| 2023-08-24 | 15.52 | $14.58 | 316100 |
| 2023-08-23 | 15.62 | $14.60 | 332405 |
| 2023-08-22 | 15.73 | $14.82 | 337240 |
| 2023-08-21 | 15.82 | $14.79 | 392200 |
| 2023-08-18 | 15.93 | $15.00 | 430700 |
| 2023-08-17 | 16.03 | $14.92 | 498900 |
| 2023-08-16 | 16.15 | $15.39 | 484600 |
| 2023-08-15 | 16.23 | $15.62 | 422834 |
| 2023-08-14 | 16.29 | $15.80 | 491700 |
| 2023-08-11 | 16.34 | $16.20 | 354400 |
| 2023-08-10 | 16.36 | $16.34 | 808324 |
| 2023-08-09 | 16.36 | $15.83 | 421500 |
| 2023-08-08 | 16.41 | $15.75 | 496524 |
| 2023-08-07 | 16.48 | $16.09 | 500308 |
| 2023-08-04 | 16.53 | $15.89 | 486412 |
| 2023-08-03 | 16.59 | $16.09 | 328600 |
| 2023-08-02 | 16.65 | $16.50 | 343900 |
| 2023-08-01 | 16.66 | $16.56 | 345145 |
| 2023-07-31 | 16.67 | $16.75 | 673019 |
| 2023-07-28 | 16.66 | $16.75 | 919409 |
| 2023-07-27 | 16.65 | $16.47 | 870615 |
| 2023-07-26 | 16.67 | $17.13 | 426900 |
| 2023-07-25 | 16.63 | $17.04 | 417942 |
| 2023-07-24 | 16.58 | $17.07 | 440046 |
| 2023-07-21 | 16.53 | $17.02 | 377300 |
| 2023-07-20 | 16.48 | $17.19 | 487871 |
| 2023-07-19 | 16.40 | $17.19 | 497047 |
| 2023-07-18 | 16.32 | $16.85 | 451132 |
| 2023-07-17 | 16.27 | $16.58 | 756600 |
| 2023-07-14 | 16.23 | $16.17 | 399704 |
| 2023-07-13 | 16.24 | $16.10 | 249000 |
| 2023-07-12 | 16.25 | $16.00 | 306500 |
| 2023-07-11 | 16.28 | $16.09 | 258533 |
| 2023-07-10 | 16.30 | $16.11 | 377939 |
| 2023-07-07 | 16.32 | $15.87 | 451800 |
| 2023-07-06 | 16.37 | $16.11 | 289074 |
| 2023-07-05 | 16.40 | $16.07 | 291500 |
| 2023-07-03 | 16.43 | $16.35 | 378100 |
| 2023-06-30 | 16.44 | $16.36 | 538794 |
| 2023-06-29 | 16.45 | $16.17 | 765209 |
| 2023-06-28 | 16.48 | $16.35 | 569000 |
| 2023-06-27 | 16.49 | $16.60 | 382014 |
| 2023-06-26 | 16.48 | $16.45 | 443300 |
| 2023-06-23 | 16.48 | $16.24 | 1.5M |
| 2023-06-22 | 16.51 | $16.41 | 231527 |
| 2023-06-21 | 16.52 | $16.39 | 349506 |
| 2023-06-20 | 16.53 | $16.42 | 445400 |
| 2023-06-16 | 16.54 | $16.30 | 477812 |
| 2023-06-15 | 16.57 | $16.56 | 388300 |
| 2023-06-14 | 16.57 | $16.38 | 423725 |
| 2023-06-13 | 16.59 | $16.61 | 673600 |
| 2023-06-12 | 16.58 | $15.77 | 586207 |
| 2023-06-09 | 16.67 | $15.74 | 1.1M |
| 2023-06-08 | 16.77 | $16.38 | 603811 |
| 2023-06-07 | 16.81 | $16.69 | 602600 |
| 2023-06-06 | 16.82 | $16.09 | 376000 |
| 2023-06-05 | 16.90 | $16.02 | 501989 |
| 2023-06-02 | 16.99 | $16.55 | 380100 |
| 2023-06-01 | 17.04 | $16.20 | 308709 |
| 2023-05-31 | 17.12 | $16.45 | 694622 |
| 2023-05-30 | 17.20 | $16.62 | 311700 |
| 2023-05-26 | 17.26 | $16.45 | 312751 |
| 2023-05-25 | 17.34 | $16.60 | 411300 |
| 2023-05-24 | 17.42 | $16.90 | 483700 |
| 2023-05-23 | 17.47 | $16.82 | 384100 |
| 2023-05-22 | 17.54 | $16.69 | 552300 |
| 2023-05-19 | 17.63 | $16.70 | 535200 |
| 2023-05-18 | 17.73 | $16.96 | 522600 |
| 2023-05-17 | 17.81 | $17.79 | 621228 |
| 2023-05-16 | 17.81 | $17.31 | 543200 |
| 2023-05-15 | 17.87 | $17.16 | 594841 |
| 2023-05-12 | 17.94 | $16.96 | 606145 |
| 2023-05-11 | 18.04 | $17.10 | 1.4M |
| 2023-05-10 | 18.14 | $18.29 | 301748 |
| 2023-05-09 | 18.13 | $18.34 | 213600 |
| 2023-05-08 | 18.10 | $18.23 | 298143 |
| 2023-05-05 | 18.09 | $18.11 | 377037 |
| 2023-05-04 | 18.09 | $18.08 | 379918 |
| 2023-05-03 | 18.09 | $18.62 | 394217 |
| 2023-05-02 | 18.04 | $18.81 | 479230 |
| 2023-05-01 | 17.95 | $18.84 | 444900 |
| 2023-04-28 | 17.86 | $18.91 | 358504 |
| 2023-04-27 | 17.75 | $18.71 | 267666 |
| 2023-04-26 | 17.65 | $18.39 | 270438 |
| 2023-04-25 | 17.57 | $18.67 | 448467 |
| 2023-04-24 | 17.45 | $18.13 | 304608 |
| 2023-04-21 | 17.38 | $18.31 | 560028 |
| 2023-04-20 | 17.29 | $17.84 | 383400 |
| 2023-04-19 | 17.23 | $17.61 | 364500 |
| 2023-04-18 | 17.19 | $17.56 | 319800 |
| 2023-04-17 | 17.15 | $17.56 | 215000 |
| 2023-04-14 | 17.11 | $17.58 | 327729 |
| 2023-04-13 | 17.06 | $17.61 | 394048 |
| 2023-04-12 | 17.00 | $17.65 | 608754 |
| 2023-04-11 | 16.93 | $17.68 | 482200 |
| 2023-04-10 | 16.85 | $17.39 | 466600 |
| 2023-04-06 | 16.79 | $17.19 | 391800 |
| 2023-04-05 | 16.75 | $17.17 | 785437 |
| 2023-04-04 | 16.71 | $17.15 | 1.0M |
| 2023-04-03 | 16.66 | $16.77 | 835700 |
| 2023-03-31 | 16.65 | $16.47 | 1.0M |
| 2023-03-30 | 16.67 | $16.29 | 497742 |
| 2023-03-29 | 16.71 | $16.54 | 342531 |
| 2023-03-28 | 16.72 | $17.02 | 346429 |
| 2023-03-27 | 16.69 | $16.83 | 314220 |
| 2023-03-24 | 16.68 | $16.76 | 320145 |
| 2023-03-23 | 16.67 | $16.39 | 301403 |
| 2023-03-22 | 16.70 | $16.55 | 376935 |
| 2023-03-21 | 16.71 | $16.62 | 353840 |
| 2023-03-20 | 16.72 | $16.30 | 537000 |
| 2023-03-17 | 16.77 | $16.12 | 1.2M |
| 2023-03-16 | 16.84 | $17.54 | 776659 |
| 2023-03-15 | 16.76 | $16.93 | 509500 |
| 2023-03-14 | 16.74 | $17.11 | 479939 |
| 2023-03-13 | 16.70 | $16.64 | 569304 |
| 2023-03-10 | 16.71 | $16.64 | 527529 |
| 2023-03-09 | 16.72 | $16.52 | 489900 |
| 2023-03-08 | 16.74 | $17.17 | 373400 |
| 2023-03-07 | 16.69 | $17.37 | 485800 |
| 2023-03-06 | 16.62 | $17.33 | 443700 |
| 2023-03-03 | 16.55 | $17.13 | 510500 |
| 2023-03-02 | 16.49 | $17.44 | 1.2M |
| 2023-03-01 | 16.39 | $16.30 | 350147 |
| 2023-02-28 | 16.40 | $16.40 | 418836 |
| 2023-02-27 | 16.40 | $16.74 | 334428 |
| 2023-02-24 | 16.36 | $16.22 | 248435 |
| 2023-02-23 | 16.38 | $16.53 | 257100 |
| 2023-02-22 | 16.36 | $16.46 | 312739 |
| 2023-02-21 | 16.35 | $16.47 | 366600 |
| 2023-02-17 | 16.34 | $16.46 | 330427 |
| 2023-02-16 | 16.32 | $16.32 | 545700 |
| 2023-02-15 | 16.32 | $15.79 | 402914 |
| 2023-02-14 | 16.38 | $15.95 | 638500 |
| 2023-02-13 | 16.42 | $16.32 | 363206 |
| 2023-02-10 | 16.44 | $16.28 | 370380 |
| 2023-02-09 | 16.45 | $16.00 | 324000 |
| 2023-02-08 | 16.50 | $16.20 | 683700 |
| 2023-02-07 | 16.53 | $15.92 | 768768 |
| 2023-02-06 | 16.60 | $16.78 | 250200 |
| 2023-02-03 | 16.58 | $16.78 | 255800 |
| 2023-02-02 | 16.56 | $16.81 | 291125 |
| 2023-02-01 | 16.53 | $16.73 | 346740 |
| 2023-01-31 | 16.51 | $16.66 | 646844 |
| 2023-01-30 | 16.49 | $16.47 | 321100 |
| 2023-01-27 | 16.49 | $16.30 | 514951 |
| 2023-01-26 | 16.51 | $16.41 | 357417 |
| 2023-01-25 | 16.52 | $16.90 | 503738 |
| 2023-01-24 | 16.48 | $16.51 | 402614 |
| 2023-01-23 | 16.48 | $16.40 | 717638 |
| 2023-01-20 | 16.49 | $16.09 | 486200 |
| 2023-01-19 | 16.53 | $15.96 | 289200 |
| 2023-01-18 | 16.59 | $16.34 | 410412 |
| 2023-01-17 | 16.62 | $16.96 | 379500 |
| 2023-01-13 | 16.58 | $16.53 | 209929 |
| 2023-01-12 | 16.59 | $16.54 | 230000 |
| 2023-01-11 | 16.59 | $16.60 | 218200 |
| 2023-01-10 | 16.59 | $16.45 | 221300 |
| 2023-01-09 | 16.61 | $16.32 | 197000 |
| 2023-01-06 | 16.64 | $16.36 | 351500 |
| 2023-01-05 | 16.67 | $16.31 | 279500 |
| 2023-01-04 | 16.71 | $16.47 | 333500 |
| 2023-01-03 | 16.73 | $16.19 | 604000 |
| 2022-12-30 | 16.79 | $15.86 | 694800 |
| 2022-12-29 | 16.89 | $15.80 | 520812 |
| 2022-12-28 | 17.00 | $16.29 | 449124 |
| 2022-12-27 | 17.08 | $16.20 | 506927 |
| 2022-12-23 | 17.17 | $16.30 | 356600 |
| 2022-12-22 | 17.26 | $16.49 | 250512 |
| 2022-12-21 | 17.34 | $16.67 | 556000 |
| 2022-12-20 | 17.41 | $16.29 | 925929 |
| 2022-12-19 | 17.53 | $16.38 | 901331 |
| 2022-12-16 | 17.65 | $16.50 | 948500 |
| 2022-12-15 | 17.77 | $16.91 | 521400 |
| 2022-12-14 | 17.86 | $16.98 | 676100 |
| 2022-12-13 | 17.95 | $17.24 | 788427 |
| 2022-12-12 | 18.03 | $17.83 | 829100 |
| 2022-12-09 | 18.05 | $18.14 | 916900 |
| 2022-12-08 | 18.04 | $18.40 | 366909 |
| 2022-12-07 | 18.00 | $18.69 | 410020 |
| 2022-12-06 | 17.93 | $18.45 | 300741 |
| 2022-12-05 | 17.88 | $18.70 | 308400 |
| 2022-12-02 | 17.79 | $18.77 | 324300 |
| 2022-12-01 | 17.69 | $18.66 | 461643 |
| 2022-11-30 | 17.59 | $19.06 | 605600 |
| 2022-11-29 | 17.43 | $18.58 | 404914 |
| 2022-11-28 | 17.31 | $18.33 | 409413 |
| 2022-11-25 | 17.20 | $18.33 | 148441 |
| 2022-11-23 | 17.08 | $18.05 | 340400 |
| 2022-11-22 | 16.98 | $18.36 | 509829 |
| 2022-11-21 | 16.84 | $18.33 | 478300 |
| 2022-11-18 | 16.68 | $17.74 | 348003 |
| 2022-11-17 | 16.57 | $17.91 | 729513 |
| 2022-11-16 | 16.43 | $17.51 | 429197 |
| 2022-11-15 | 16.31 | $17.57 | 901500 |
| 2022-11-14 | 16.18 | $17.31 | 586764 |
| 2022-11-11 | 16.06 | $17.11 | 768200 |
| 2022-11-10 | 15.95 | $17.26 | 1.1M |
| 2022-11-09 | 15.81 | $16.24 | 693300 |
| 2022-11-08 | 15.77 | $16.53 | 791928 |
| 2022-11-07 | 15.69 | $16.26 | 400100 |
| 2022-11-04 | 15.63 | $16.14 | 223037 |
| 2022-11-03 | 15.57 | $15.73 | 303177 |
| 2022-11-02 | 15.56 | $15.99 | 510638 |
| 2022-11-01 | 15.51 | $16.28 | 367930 |
| 2022-10-31 | 15.43 | $16.21 | 631300 |
| 2022-10-28 | 15.35 | $15.69 | 547286 |
| 2022-10-27 | 15.31 | $15.16 | 501634 |
| 2022-10-26 | 15.33 | $15.33 | 325900 |
| 2022-10-25 | 15.33 | $15.53 | 601529 |
| 2022-10-24 | 15.30 | $15.63 | 285708 |
| 2022-10-21 | 15.27 | $15.36 | 394541 |
| 2022-10-20 | 15.26 | $15.26 | 322631 |
| 2022-10-19 | 15.26 | $15.57 | 553200 |
| 2022-10-18 | 15.23 | $15.81 | 687609 |
| 2022-10-17 | 15.17 | $15.36 | 403100 |
| 2022-10-14 | 15.15 | $15.08 | 269600 |
| 2022-10-13 | 15.15 | $15.27 | 388400 |
| 2022-10-12 | 15.14 | $15.07 | 467500 |
| 2022-10-11 | 15.15 | $14.66 | 452934 |
| 2022-10-10 | 15.20 | $14.20 | 519580 |
| 2022-10-07 | 15.31 | $14.32 | 779414 |
| 2022-10-06 | 15.41 | $14.33 | 495428 |
| 2022-10-05 | 15.52 | $14.41 | 619751 |
| 2022-10-04 | 15.64 | $15.00 | 725416 |
| 2022-10-03 | 15.71 | $15.06 | 612416 |
| 2022-09-30 | 15.77 | $15.10 | 741700 |
| 2022-09-29 | 15.85 | $15.35 | 481700 |
| 2022-09-28 | 15.90 | $15.55 | 378500 |
| 2022-09-27 | 15.93 | $15.03 | 494800 |
| 2022-09-26 | 16.03 | $15.29 | 313400 |
| 2022-09-23 | 16.11 | $15.60 | 558500 |
| 2022-09-22 | 16.16 | $15.71 | 430400 |
| 2022-09-21 | 16.21 | $15.66 | 519800 |
| 2022-09-20 | 16.27 | $15.46 | 466400 |
| 2022-09-19 | 16.35 | $15.95 | 470045 |
| 2022-09-16 | 16.39 | $16.06 | 592243 |
| 2022-09-15 | 16.43 | $15.93 | 445328 |
| 2022-09-14 | 16.48 | $15.91 | 356900 |
| 2022-09-13 | 16.54 | $16.14 | 308315 |
| 2022-09-12 | 16.58 | $16.67 | 414047 |
| 2022-09-09 | 16.58 | $16.47 | 469300 |
| 2022-09-08 | 16.59 | $16.19 | 300200 |
| 2022-09-07 | 16.63 | $16.24 | 447129 |
| 2022-09-06 | 16.67 | $16.03 | 474201 |
| 2022-09-02 | 16.74 | $16.02 | 312704 |
| 2022-09-01 | 16.81 | $16.69 | 533423 |
| 2022-08-31 | 16.82 | $16.66 | 465900 |
| 2022-08-30 | 16.84 | $16.22 | 373600 |
| 2022-08-29 | 16.91 | $16.57 | 389900 |
| 2022-08-26 | 16.94 | $16.61 | 538700 |
| 2022-08-25 | 16.98 | $17.03 | 433900 |
| 2022-08-24 | 16.97 | $16.86 | 717403 |
| 2022-08-23 | 16.98 | $16.86 | 863348 |
| 2022-08-22 | 17.00 | $16.42 | 647221 |
| 2022-08-19 | 17.06 | $16.84 | 568429 |
| 2022-08-18 | 17.08 | $17.08 | 417800 |
| 2022-08-17 | 17.08 | $17.40 | 495440 |
| 2022-08-16 | 17.05 | $17.46 | 415403 |
| 2022-08-15 | 17.00 | $17.78 | 792100 |
| 2022-08-12 | 16.92 | $17.42 | 1.1M |
| 2022-08-11 | 16.87 | $17.71 | 1.5M |
| 2022-08-10 | 16.78 | $18.25 | 692938 |
| 2022-08-09 | 16.62 | $18.00 | 716121 |
| 2022-08-08 | 16.48 | $18.38 | 1.0M |
| 2022-08-05 | 16.28 | $17.90 | 324800 |
| 2022-08-04 | 16.11 | $17.61 | 324914 |
| 2022-08-03 | 15.95 | $17.58 | 670012 |
| 2022-08-02 | 15.78 | $17.30 | 398400 |
| 2022-08-01 | 15.62 | $16.96 | 304700 |
| 2022-07-29 | 15.48 | $16.82 | 260400 |
| 2022-07-28 | 15.34 | $16.84 | 471678 |
| 2022-07-27 | 15.18 | $16.33 | 316742 |
| 2022-07-26 | 15.06 | $16.10 | 240432 |
| 2022-07-25 | 14.95 | $15.95 | 229033 |
| 2022-07-22 | 14.84 | $16.06 | 355111 |
| 2022-07-21 | 14.71 | $16.19 | 479200 |
| 2022-07-20 | 14.56 | $15.65 | 513396 |
| 2022-07-19 | 14.44 | $15.50 | 564257 |
| 2022-07-18 | 14.33 | $14.73 | 395400 |
| 2022-07-15 | 14.29 | $14.94 | 501312 |
| 2022-07-14 | 14.22 | $14.88 | 311913 |
| 2022-07-13 | 14.15 | $14.89 | 267800 |
| 2022-07-12 | 14.07 | $14.62 | 460000 |
| 2022-07-11 | 14.02 | $14.47 | 589900 |
| 2022-07-08 | 13.97 | $14.61 | 400120 |
| 2022-07-07 | 13.90 | $14.63 | 455306 |
| 2022-07-06 | 13.83 | $14.68 | 567545 |
| 2022-07-05 | 13.74 | $14.79 | 685200 |
| 2022-07-01 | 13.62 | $14.55 | 738420 |
| 2022-06-30 | 13.53 | $13.82 | 825644 |
| 2022-06-29 | 13.50 | $13.73 | 392149 |
| 2022-06-28 | 13.47 | $13.80 | 506600 |
| 2022-06-27 | 13.44 | $14.03 | 470508 |
| 2022-06-24 | 13.37 | $14.10 | 1.3M |
| 2022-06-23 | 13.30 | $13.59 | 533600 |
| 2022-06-22 | 13.27 | $13.51 | 714931 |
| 2022-06-21 | 13.24 | $13.58 | 1.0M |
| 2022-06-17 | 13.21 | $13.14 | 1.2M |
| 2022-06-16 | 13.21 | $12.34 | 493900 |
| 2022-06-15 | 13.30 | $12.78 | 402941 |
| 2022-06-14 | 13.36 | $12.53 | 471900 |
| 2022-06-13 | 13.45 | $12.98 | 492100 |
| 2022-06-10 | 13.50 | $12.91 | 406837 |
| 2022-06-09 | 13.56 | $13.03 | 391100 |
| 2022-06-08 | 13.61 | $13.43 | 435800 |
| 2022-06-07 | 13.63 | $13.21 | 439031 |
| 2022-06-06 | 13.68 | $13.22 | 621818 |
| 2022-06-03 | 13.73 | $13.61 | 580200 |
| 2022-06-02 | 13.74 | $14.12 | 622114 |
| 2022-06-01 | 13.70 | $13.85 | 772312 |
| 2022-05-31 | 13.68 | $14.00 | 560393 |
| 2022-05-27 | 13.65 | $14.21 | 583200 |
| 2022-05-26 | 13.59 | $13.76 | 810140 |
| 2022-05-25 | 13.57 | $13.51 | 749725 |
| 2022-05-24 | 13.58 | $12.84 | 530835 |
| 2022-05-23 | 13.66 | $12.89 | 494889 |
| 2022-05-20 | 13.74 | $12.76 | 507400 |
| 2022-05-19 | 13.84 | $13.12 | 443026 |
| 2022-05-18 | 13.91 | $13.42 | 678600 |
| 2022-05-17 | 13.97 | $14.16 | 701200 |
| 2022-05-16 | 13.95 | $13.86 | 870700 |
| 2022-05-13 | 13.96 | $14.28 | 846800 |
| 2022-05-12 | 13.92 | $13.38 | 2.0M |
| 2022-05-11 | 13.98 | $12.40 | 1.1M |
| 2022-05-10 | 14.14 | $12.79 | 523752 |
| 2022-05-09 | 14.29 | $13.37 | 501080 |
| 2022-05-06 | 14.38 | $13.38 | 423829 |
| 2022-05-05 | 14.49 | $13.52 | 425414 |
| 2022-05-04 | 14.59 | $14.42 | 417936 |
| 2022-05-03 | 14.61 | $14.36 | 336300 |
| 2022-05-02 | 14.64 | $14.15 | 392629 |
| 2022-04-29 | 14.69 | $14.12 | 384714 |
| 2022-04-28 | 14.75 | $14.55 | 305800 |
| 2022-04-27 | 14.77 | $14.46 | 627913 |
| 2022-04-26 | 14.80 | $14.32 | 436812 |
| 2022-04-25 | 14.85 | $14.82 | 336811 |
| 2022-04-22 | 14.85 | $14.89 | 331542 |
| 2022-04-21 | 14.85 | $14.93 | 257300 |
| 2022-04-20 | 14.84 | $15.03 | 391100 |
| 2022-04-19 | 14.82 | $15.31 | 377807 |
| 2022-04-18 | 14.77 | $14.60 | 520840 |
| 2022-04-14 | 14.79 | $14.74 | 785849 |
| 2022-04-13 | 14.79 | $14.59 | 642400 |
| 2022-04-12 | 14.81 | $14.41 | 1.7M |
| 2022-04-11 | 14.86 | $14.50 | 376812 |
| 2022-04-08 | 14.89 | $15.02 | 579736 |
| 2022-04-07 | 14.88 | $14.93 | 786000 |
| 2022-04-06 | 14.87 | $14.89 | 951211 |
| 2022-04-05 | 14.87 | $15.09 | 705735 |
| 2022-04-04 | 14.85 | $15.38 | 450000 |
| 2022-04-01 | 14.79 | $15.48 | 311235 |
| 2022-03-31 | 14.72 | $14.78 | 327535 |
| 2022-03-30 | 14.72 | $14.78 | 283025 |
| 2022-03-29 | 14.71 | $15.00 | 528200 |
| 2022-03-28 | 14.68 | $14.48 | 366200 |
| 2022-03-25 | 14.70 | $14.42 | 377100 |
| 2022-03-24 | 14.73 | $14.24 | 269000 |
| 2022-03-23 | 14.78 | $14.54 | 452235 |
| 2022-03-22 | 14.80 | $14.15 | 835156 |
| 2022-03-21 | 14.87 | $14.64 | 386818 |
| 2022-03-18 | 14.90 | $15.18 | 677900 |
| 2022-03-17 | 14.87 | $14.87 | 315026 |
| 2022-03-16 | 14.87 | $14.42 | 697700 |
| 2022-03-15 | 14.92 | $14.37 | 486400 |
| 2022-03-14 | 14.97 | $14.64 | 462316 |
| 2022-03-11 | 15.01 | $15.03 | 371700 |
| 2022-03-10 | 15.01 | $15.31 | 471700 |
| 2022-03-09 | 14.97 | $15.36 | 1.0M |
| 2022-03-08 | 14.93 | $14.44 | 770317 |
| 2022-03-07 | 14.99 | $13.75 | 803500 |
| 2022-03-04 | 15.12 | $13.56 | 739100 |
| 2022-03-03 | 15.28 | $14.35 | 492216 |
| 2022-03-02 | 15.38 | $14.89 | 604031 |
| 2022-03-01 | 15.43 | $14.61 | 469938 |
| 2022-02-28 | 15.51 | $15.25 | 507911 |
| 2022-02-25 | 15.54 | $15.36 | 440120 |
| 2022-02-24 | 15.56 | $14.75 | 397418 |
| 2022-02-23 | 15.65 | $14.65 | 259645 |
| 2022-02-22 | 15.75 | $14.97 | 335100 |
| 2022-02-18 | 15.83 | $14.91 | 373932 |
| 2022-02-17 | 15.93 | $15.43 | 244817 |
| 2022-02-16 | 15.98 | $15.46 | 364100 |
| 2022-02-15 | 16.04 | $15.66 | 329645 |
| 2022-02-14 | 16.08 | $15.37 | 357140 |
| 2022-02-11 | 16.15 | $15.43 | 379400 |
| 2022-02-10 | 16.23 | $15.46 | 481306 |
| 2022-02-09 | 16.31 | $15.61 | 370000 |
| 2022-02-08 | 16.38 | $15.75 | 803800 |
| 2022-02-07 | 16.45 | $16.64 | 255100 |
| 2022-02-04 | 16.43 | $16.51 | 501700 |
| 2022-02-03 | 16.42 | $16.42 | 522100 |
| 2022-02-02 | 16.42 | $16.76 | 456429 |
| 2022-02-01 | 16.39 | $16.73 | 598000 |
| 2022-01-31 | 16.35 | $16.11 | 656700 |
| 2022-01-28 | 16.38 | $15.51 | 663000 |
| 2022-01-27 | 16.47 | $15.41 | 356126 |
| 2022-01-26 | 16.58 | $15.71 | 574237 |
| 2022-01-25 | 16.67 | $16.03 | 640933 |
| 2022-01-24 | 16.74 | $16.40 | 652900 |
| 2022-01-21 | 16.78 | $15.64 | 651600 |
| 2022-01-20 | 16.90 | $16.58 | 399700 |
| 2022-01-19 | 16.93 | $16.49 | 800640 |
| 2022-01-18 | 16.98 | $17.00 | 552735 |
| 2022-01-14 | 16.97 | $17.18 | 490900 |
| 2022-01-13 | 16.95 | $17.20 | 326100 |
| 2022-01-12 | 16.93 | $17.21 | 783200 |
| 2022-01-11 | 16.90 | $18.01 | 430400 |
| 2022-01-10 | 16.78 | $18.01 | 761632 |
| 2022-01-07 | 16.65 | $18.00 | 825449 |
| 2022-01-06 | 16.51 | $17.25 | 534208 |
| 2022-01-05 | 16.43 | $17.68 | 1.4M |
| 2022-01-04 | 16.30 | $17.71 | 618400 |
| 2022-01-03 | 16.15 | $16.94 | 792329 |
| 2021-12-31 | 16.06 | $15.95 | 308327 |
| 2021-12-30 | 16.08 | $15.92 | 452111 |
| 2021-12-29 | 16.09 | $15.58 | 381942 |
| 2021-12-28 | 16.15 | $16.14 | 343010 |
| 2021-12-27 | 16.15 | $16.28 | 365204 |
| 2021-12-23 | 16.13 | $16.38 | 325134 |
| 2021-12-22 | 16.11 | $16.35 | 326638 |
| 2021-12-21 | 16.08 | $16.44 | 392615 |
| 2021-12-20 | 16.04 | $16.40 | 619300 |
| 2021-12-17 | 16.01 | $16.45 | 707841 |
| 2021-12-16 | 15.96 | $16.70 | 691700 |
| 2021-12-15 | 15.88 | $17.14 | 707949 |
| 2021-12-14 | 15.75 | $16.59 | 706300 |
| 2021-12-13 | 15.66 | $16.97 | 921544 |
| 2021-12-10 | 15.52 | $15.94 | 565000 |
| 2021-12-09 | 15.48 | $15.69 | 432821 |
| 2021-12-08 | 15.46 | $16.00 | 886435 |
| 2021-12-07 | 15.40 | $15.77 | 694319 |
| 2021-12-06 | 15.36 | $15.04 | 621600 |
| 2021-12-03 | 15.39 | $14.30 | 597641 |
| 2021-12-02 | 15.51 | $14.32 | 574900 |
| 2021-12-01 | 15.63 | $13.73 | 746231 |
| 2021-11-30 | 15.84 | $14.11 | 808704 |
| 2021-11-29 | 16.02 | $15.11 | 1.2M |
| 2021-11-26 | 16.11 | $15.37 | 274500 |
| 2021-11-24 | 16.19 | $15.89 | 326500 |
| 2021-11-23 | 16.22 | $15.77 | 336211 |
| 2021-11-22 | 16.27 | $15.77 | 525500 |
| 2021-11-19 | 16.32 | $15.93 | 1.3M |
| 2021-11-18 | 16.36 | $16.55 | 447403 |
| 2021-11-17 | 16.34 | $16.70 | 469514 |
| 2021-11-16 | 16.31 | $16.59 | 1.1M |
| 2021-11-15 | 16.28 | $17.06 | 575969 |
| 2021-11-12 | 16.19 | $17.29 | 586900 |
| 2021-11-11 | 16.08 | $17.25 | 1.1M |
| 2021-11-10 | 15.96 | $16.19 | 637659 |
| 2021-11-09 | 15.93 | $15.92 | 569300 |
| 2021-11-08 | 15.93 | $15.85 | 553844 |
| 2021-11-05 | 15.94 | $15.71 | 529655 |
| 2021-11-04 | 15.96 | $15.52 | 478134 |
| 2021-11-03 | 16.01 | $16.01 | 457700 |
| 2021-11-02 | 16.01 | $15.95 | 464797 |
| 2021-11-01 | 16.02 | $16.08 | 812268 |
| 2021-10-29 | 16.01 | $15.59 | 398432 |
| 2021-10-28 | 16.06 | $15.72 | 421446 |
| 2021-10-27 | 16.09 | $15.50 | 507410 |
| 2021-10-26 | 16.15 | $15.51 | 902346 |
| 2021-10-25 | 16.22 | $15.15 | 435600 |
| 2021-10-22 | 16.33 | $15.40 | 467521 |
| 2021-10-21 | 16.43 | $15.77 | 362400 |
| 2021-10-20 | 16.50 | $15.95 | 281100 |
| 2021-10-19 | 16.56 | $16.01 | 567341 |
| 2021-10-18 | 16.62 | $15.75 | 355820 |
| 2021-10-15 | 16.71 | $16.05 | 499105 |
| 2021-10-14 | 16.78 | $16.17 | 445744 |
| 2021-10-13 | 16.84 | $15.93 | 432727 |
| 2021-10-12 | 16.94 | $15.58 | 857300 |
| 2021-10-11 | 17.08 | $15.44 | 2.8M |
| 2021-10-08 | 17.26 | $15.57 | 621500 |
| 2021-10-07 | 17.43 | $16.26 | 934219 |
| 2021-10-06 | 17.56 | $16.06 | 685900 |
| 2021-10-05 | 17.71 | $15.99 | 687810 |
| 2021-10-04 | 17.90 | $16.45 | 1.5M |
| 2021-10-01 | 18.05 | $16.35 | 1.3M |
| 2021-09-30 | 18.23 | $17.13 | 370036 |
| 2021-09-29 | 18.34 | $17.41 | 582402 |
| 2021-09-28 | 18.44 | $17.36 | 851335 |
| 2021-09-27 | 18.55 | $17.60 | 1.7M |
| 2021-09-24 | 18.65 | $17.75 | 261337 |
| 2021-09-23 | 18.75 | $17.93 | 329300 |
| 2021-09-22 | 18.84 | $17.80 | 435809 |
| 2021-09-21 | 18.95 | $18.18 | 424000 |
| 2021-09-20 | 19.03 | $17.89 | 604613 |
| 2021-09-17 | 19.15 | $18.32 | 1.1M |
| 2021-09-16 | 19.23 | $18.53 | 516932 |
| 2021-09-15 | 19.31 | $18.35 | 427600 |
| 2021-09-14 | 19.41 | $18.45 | 509007 |
| 2021-09-13 | 19.51 | $18.82 | 486200 |
| 2021-09-10 | 19.58 | $19.33 | 390593 |
| 2021-09-09 | 19.61 | $19.56 | 334500 |
| 2021-09-08 | 19.61 | $19.61 | 358410 |
| 2021-09-07 | 19.61 | $20.18 | 504768 |
| 2021-09-03 | 19.55 | $19.85 | 561392 |
| 2021-09-02 | 19.52 | $19.97 | 604835 |
| 2021-09-01 | 19.47 | $19.74 | 644022 |
| 2021-08-31 | 19.44 | $19.42 | 1.3M |
| 2021-08-30 | 19.45 | $18.63 | 1.1M |
| 2021-08-27 | 19.53 | $19.09 | 380500 |
| 2021-08-26 | 19.58 | $18.61 | 648822 |
| 2021-08-25 | 19.68 | $18.41 | 720920 |
| 2021-08-24 | 19.82 | $17.90 | 1.1M |
| 2021-08-23 | 20.02 | $18.34 | 706768 |
| 2021-08-20 | 20.19 | $18.02 | 1.8M |
| 2021-08-19 | 20.42 | $17.76 | 1.1M |
| 2021-08-18 | 20.70 | $17.63 | 1.1M |
| 2021-08-17 | 21.03 | $17.99 | 903542 |
| 2021-08-16 | 21.35 | $18.60 | 984758 |
| 2021-08-13 | 21.64 | $18.77 | 1.1M |
| 2021-08-12 | 21.94 | $19.27 | 3.3M |
| 2021-08-11 | 22.22 | $20.83 | 1.2M |
| 2021-08-10 | 22.36 | $21.58 | 678300 |
| 2021-08-09 | 22.45 | $21.54 | 481300 |
| 2021-08-06 | 22.54 | $21.82 | 427711 |
| 2021-08-05 | 22.62 | $22.11 | 277648 |
| 2021-08-04 | 22.67 | $21.75 | 434035 |
| 2021-08-03 | 22.77 | $22.32 | 345090 |
| 2021-08-02 | 22.81 | $22.86 | 366283 |
| 2021-07-30 | 22.81 | $22.64 | 279800 |
| 2021-07-29 | 22.83 | $22.43 | 513673 |
| 2021-07-28 | 22.87 | $22.49 | 399800 |
| 2021-07-27 | 22.91 | $22.74 | 273200 |
| 2021-07-26 | 22.93 | $23.13 | 314336 |
| 2021-07-23 | 22.91 | $22.95 | 401609 |
| 2021-07-22 | 22.90 | $23.14 | 362866 |
| 2021-07-21 | 22.88 | $22.61 | 551710 |
| 2021-07-20 | 22.90 | $23.43 | 522543 |
| 2021-07-19 | 22.85 | $22.82 | 515633 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.67
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.07
Average
14.85
Maximum
22.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.67 | $7.25 | 1.4M |
| 2026-07-16 | 7.71 | $7.48 | 2.8M |
| 2026-07-15 | 7.72 | $7.41 | 1.8M |
| 2026-07-14 | 7.73 | $7.48 | 2.3M |
| 2026-07-13 | 7.74 | $7.66 | 1.7M |
| 2026-07-10 | 7.73 | $7.83 | 1.6M |
| 2026-07-09 | 7.70 | $7.71 | 1.4M |
| 2026-07-08 | 7.67 | $7.87 | 1.2M |
| 2026-07-07 | 7.63 | $8.16 | 1.3M |
| 2026-07-06 | 7.55 | $8.12 | 1.6M |
| 2026-07-02 | 7.47 | $8.27 | 1.9M |
| 2026-07-01 | 7.37 | $8.19 | 2.6M |
| 2026-06-30 | 7.28 | $7.70 | 2.0M |
| 2026-06-29 | 7.22 | $7.82 | 2.0M |
| 2026-06-26 | 7.16 | $7.71 | 3.8M |
| 2026-06-25 | 7.10 | $7.22 | 1.3M |
| 2026-06-24 | 7.09 | $7.35 | 2.1M |
| 2026-06-23 | 7.07 | $7.05 | 2.1M |
| 2026-06-22 | 7.08 | $6.85 | 1.6M |
| 2026-06-18 | 7.11 | $7.05 | 2.2M |
| 2026-06-17 | 7.13 | $7.02 | 1.7M |
| 2026-06-16 | 7.16 | $7.24 | 1.5M |
| 2026-06-15 | 7.16 | $7.22 | 1.5M |
| 2026-06-12 | 7.16 | $7.14 | 1.2M |
| 2026-06-11 | 7.17 | $7.12 | 1.5M |
| 2026-06-10 | 7.19 | $7.09 | 1.4M |
| 2026-06-09 | 7.20 | $6.89 | 1.9M |
| 2026-06-08 | 7.24 | $6.90 | 1.6M |
| 2026-06-05 | 7.28 | $7.07 | 2.1M |
| 2026-06-04 | 7.30 | $6.80 | 1.9M |
| 2026-06-03 | 7.36 | $7.11 | 1.3M |
| 2026-06-02 | 7.40 | $7.07 | 1.4M |
| 2026-06-01 | 7.43 | $7.23 | 1.5M |
| 2026-05-29 | 7.46 | $7.32 | 1.8M |
| 2026-05-28 | 7.48 | $7.50 | 1.4M |
| 2026-05-27 | 7.49 | $7.45 | 1.6M |
| 2026-05-26 | 7.50 | $7.48 | 2.0M |
| 2026-05-22 | 7.51 | $7.77 | 1.3M |
| 2026-05-21 | 7.49 | $7.70 | 1.7M |
| 2026-05-20 | 7.48 | $7.72 | 2.8M |
| 2026-05-19 | 7.47 | $7.46 | 3.3M |
| 2026-05-18 | 7.48 | $7.34 | 2.6M |
| 2026-05-15 | 7.50 | $7.04 | 2.0M |
| 2026-05-14 | 7.56 | $7.09 | 2.9M |
| 2026-05-13 | 7.61 | $6.95 | 2.8M |
| 2026-05-12 | 7.69 | $7.39 | 3.0M |
| 2026-05-11 | 7.72 | $7.21 | 2.2M |
| 2026-05-08 | 7.77 | $7.50 | 2.0M |
| 2026-05-07 | 7.79 | $7.72 | 2.9M |
| 2026-05-06 | 7.79 | $8.30 | 3.5M |
| 2026-05-05 | 7.74 | $7.69 | 1.5M |
| 2026-05-04 | 7.74 | $7.69 | 1.5M |
| 2026-05-01 | 7.74 | $7.77 | 1.5M |
| 2026-04-30 | 7.73 | $7.96 | 1.4M |
| 2026-04-29 | 7.70 | $7.75 | 1.7M |
| 2026-04-28 | 7.70 | $8.01 | 1.8M |
| 2026-04-27 | 7.67 | $7.80 | 1.8M |
| 2026-04-24 | 7.66 | $7.76 | 2.0M |
| 2026-04-23 | 7.65 | $7.57 | 1.1M |
| 2026-04-22 | 7.65 | $7.60 | 1.3M |
| 2026-04-21 | 7.66 | $7.55 | 2.5M |
| 2026-04-20 | 7.66 | $7.62 | 1.9M |
| 2026-04-17 | 7.66 | $7.57 | 1.4M |
| 2026-04-16 | 7.67 | $7.85 | 1.3M |
| 2026-04-15 | 7.65 | $7.74 | 2.4M |
| 2026-04-14 | 7.64 | $7.83 | 3.3M |
| 2026-04-13 | 7.61 | $7.55 | 1.2M |
| 2026-04-10 | 7.62 | $7.55 | 1.3M |
| 2026-04-09 | 7.62 | $7.52 | 1.6M |
| 2026-04-08 | 7.63 | $7.58 | 2.3M |
| 2026-04-07 | 7.63 | $7.72 | 1.2M |
| 2026-04-06 | 7.62 | $7.74 | 1.2M |
| 2026-04-02 | 7.62 | $7.71 | 1.9M |
| 2026-04-01 | 7.62 | $7.72 | 1.5M |
| 2026-03-31 | 7.62 | $7.92 | 3.0M |
| 2026-03-30 | 7.61 | $7.83 | 2.2M |
| 2026-03-27 | 7.62 | $7.41 | 1.3M |
| 2026-03-26 | 7.67 | $7.46 | 1.3M |
| 2026-03-25 | 7.72 | $7.56 | 2.4M |
| 2026-03-24 | 7.78 | $7.25 | 1.9M |
| 2026-03-23 | 7.88 | $7.43 | 3.1M |
| 2026-03-20 | 7.97 | $7.54 | 2.8M |
| 2026-03-19 | 8.05 | $7.70 | 1.8M |
| 2026-03-18 | 8.14 | $7.60 | 1.9M |
| 2026-03-17 | 8.23 | $7.61 | 1.4M |
| 2026-03-16 | 8.34 | $7.68 | 1.1M |
| 2026-03-13 | 8.44 | $7.56 | 1.4M |
| 2026-03-12 | 8.56 | $7.30 | 1.8M |
| 2026-03-11 | 8.73 | $7.52 | 3.5M |
| 2026-03-10 | 8.89 | $7.88 | 1.8M |
| 2026-03-09 | 9.04 | $8.21 | 2.3M |
| 2026-03-06 | 9.16 | $8.57 | 1.9M |
| 2026-03-05 | 9.26 | $8.62 | 1.7M |
| 2026-03-04 | 9.37 | $8.64 | 1.3M |
| 2026-03-03 | 9.48 | $8.69 | 1.6M |
| 2026-03-02 | 9.59 | $9.01 | 1.6M |
| 2026-02-27 | 9.68 | $9.29 | 1.8M |
| 2026-02-26 | 9.75 | $9.37 | 1.3M |
| 2026-02-25 | 9.82 | $9.45 | 1.0M |
| 2026-02-24 | 9.88 | $9.60 | 944600 |
| 2026-02-23 | 9.94 | $9.53 | 2.4M |
| 2026-02-20 | 10.00 | $9.70 | 2.1M |
| 2026-02-19 | 10.05 | $9.26 | 1.8M |
| 2026-02-18 | 10.15 | $9.04 | 2.5M |
| 2026-02-17 | 10.28 | $9.00 | 3.7M |
| 2026-02-13 | 10.42 | $9.35 | 3.8M |
| 2026-02-12 | 10.52 | $9.00 | 4.3M |
| 2026-02-11 | 10.67 | $11.13 | 1.3M |
| 2026-02-10 | 10.61 | $11.09 | 1.4M |
| 2026-02-09 | 10.55 | $10.95 | 965607 |
| 2026-02-06 | 10.50 | $10.98 | 1.5M |
| 2026-02-05 | 10.44 | $10.93 | 1.9M |
| 2026-02-04 | 10.38 | $10.50 | 2.2M |
| 2026-02-03 | 10.36 | $10.16 | 2.4M |
| 2026-02-02 | 10.37 | $10.67 | 1.7M |
| 2026-01-30 | 10.33 | $10.54 | 1.1M |
| 2026-01-29 | 10.30 | $10.31 | 1.2M |
| 2026-01-28 | 10.29 | $10.25 | 981854 |
| 2026-01-27 | 10.29 | $10.48 | 2.3M |
| 2026-01-26 | 10.27 | $10.28 | 1.1M |
| 2026-01-23 | 10.27 | $10.42 | 1.1M |
| 2026-01-22 | 10.25 | $10.52 | 1.9M |
| 2026-01-21 | 10.22 | $10.36 | 1.2M |
| 2026-01-20 | 10.21 | $10.46 | 1.2M |
| 2026-01-16 | 10.18 | $10.29 | 1.2M |
| 2026-01-15 | 10.18 | $10.41 | 1.3M |
| 2026-01-14 | 10.16 | $10.43 | 2.0M |
| 2026-01-13 | 10.15 | $10.35 | 2.4M |
| 2026-01-12 | 10.14 | $9.95 | 2.6M |
| 2026-01-09 | 10.16 | $9.94 | 1.6M |
| 2026-01-08 | 10.19 | $9.82 | 1.4M |
| 2026-01-07 | 10.23 | $9.94 | 1.5M |
| 2026-01-06 | 10.25 | $9.84 | 1.1M |
| 2026-01-05 | 10.29 | $9.83 | 1.4M |
| 2026-01-02 | 10.32 | $10.29 | 1.2M |
| 2025-12-31 | 10.31 | $10.38 | 660834 |
| 2025-12-30 | 10.28 | $10.44 | 1.2M |
| 2025-12-29 | 10.24 | $10.43 | 1.1M |
| 2025-12-26 | 10.20 | $10.46 | 913500 |
| 2025-12-24 | 10.16 | $10.32 | 333708 |
| 2025-12-23 | 10.12 | $10.24 | 1.3M |
| 2025-12-22 | 10.09 | $10.35 | 1.5M |
| 2025-12-19 | 10.04 | $10.27 | 2.3M |
| 2025-12-18 | 10.00 | $10.40 | 2.4M |
| 2025-12-17 | 9.94 | $10.70 | 2.5M |
| 2025-12-16 | 9.85 | $10.63 | 2.2M |
| 2025-12-15 | 9.76 | $10.43 | 1.4M |
| 2025-12-12 | 9.69 | $10.23 | 1.7M |
| 2025-12-11 | 9.64 | $9.81 | 1.6M |
| 2025-12-10 | 9.63 | $9.78 | 1.6M |
| 2025-12-09 | 9.63 | $9.57 | 1.4M |
| 2025-12-08 | 9.66 | $9.63 | 1.2M |
| 2025-12-05 | 9.67 | $9.58 | 1.4M |
| 2025-12-04 | 9.70 | $9.54 | 1.5M |
| 2025-12-03 | 9.73 | $9.66 | 1.5M |
| 2025-12-02 | 9.76 | $9.36 | 2.2M |
| 2025-12-01 | 9.81 | $9.84 | 1.8M |
| 2025-11-28 | 9.83 | $9.69 | 590200 |
| 2025-11-26 | 9.86 | $9.66 | 1.9M |
| 2025-11-25 | 9.91 | $9.39 | 2.1M |
| 2025-11-24 | 10.00 | $9.22 | 1.5M |
| 2025-11-21 | 10.11 | $9.53 | 1.5M |
| 2025-11-20 | 10.21 | $9.54 | 949041 |
| 2025-11-19 | 10.33 | $9.57 | 1.2M |
| 2025-11-18 | 10.45 | $10.05 | 1.4M |
| 2025-11-17 | 10.54 | $10.01 | 1.4M |
| 2025-11-14 | 10.65 | $10.52 | 1.3M |
| 2025-11-13 | 10.72 | $10.40 | 1.6M |
| 2025-11-12 | 10.81 | $10.47 | 1.2M |
| 2025-11-11 | 10.90 | $10.32 | 1.9M |
| 2025-11-10 | 11.01 | $9.99 | 1.3M |
| 2025-11-07 | 11.16 | $9.91 | 1.4M |
| 2025-11-06 | 11.34 | $10.24 | 1.4M |
| 2025-11-05 | 11.49 | $10.47 | 2.6M |
| 2025-11-04 | 11.62 | $10.11 | 2.4M |
| 2025-11-03 | 11.80 | $10.40 | 3.7M |
| 2025-10-31 | 11.96 | $10.53 | 2.5M |
| 2025-10-30 | 12.12 | $10.44 | 3.1M |
| 2025-10-29 | 12.30 | $11.95 | 1.4M |
| 2025-10-28 | 12.33 | $12.24 | 2.5M |
| 2025-10-27 | 12.33 | $12.26 | 1.6M |
| 2025-10-24 | 12.33 | $12.47 | 600834 |
| 2025-10-23 | 12.31 | $12.36 | 465300 |
| 2025-10-22 | 12.30 | $12.63 | 471500 |
| 2025-10-21 | 12.26 | $12.48 | 529677 |
| 2025-10-20 | 12.24 | $12.52 | 626520 |
| 2025-10-17 | 12.21 | $12.23 | 770008 |
| 2025-10-16 | 12.21 | $12.33 | 753300 |
| 2025-10-15 | 12.21 | $12.30 | 640644 |
| 2025-10-14 | 12.21 | $12.25 | 713800 |
| 2025-10-13 | 12.22 | $12.13 | 800317 |
| 2025-10-10 | 12.24 | $12.15 | 747113 |
| 2025-10-09 | 12.26 | $12.19 | 493311 |
| 2025-10-08 | 12.28 | $11.97 | 811000 |
| 2025-10-07 | 12.33 | $12.19 | 555700 |
| 2025-10-06 | 12.36 | $12.21 | 522600 |
| 2025-10-03 | 12.40 | $12.45 | 660900 |
| 2025-10-02 | 12.41 | $12.21 | 462101 |
| 2025-10-01 | 12.46 | $12.30 | 760119 |
| 2025-09-30 | 12.51 | $12.15 | 895400 |
| 2025-09-29 | 12.58 | $11.85 | 1.1M |
| 2025-09-26 | 12.68 | $12.12 | 879900 |
| 2025-09-25 | 12.76 | $12.07 | 1.2M |
| 2025-09-24 | 12.85 | $12.43 | 1.0M |
| 2025-09-23 | 12.92 | $12.45 | 959900 |
| 2025-09-22 | 12.98 | $12.73 | 961346 |
| 2025-09-19 | 13.02 | $12.77 | 1.2M |
| 2025-09-18 | 13.06 | $12.80 | 1.1M |
| 2025-09-17 | 13.10 | $12.44 | 861917 |
| 2025-09-16 | 13.17 | $12.78 | 889400 |
| 2025-09-15 | 13.22 | $12.52 | 662925 |
| 2025-09-12 | 13.29 | $12.95 | 682600 |
| 2025-09-11 | 13.31 | $13.01 | 732500 |
| 2025-09-10 | 13.34 | $13.02 | 665784 |
| 2025-09-09 | 13.36 | $13.11 | 923300 |
| 2025-09-08 | 13.37 | $13.53 | 884048 |
| 2025-09-05 | 13.34 | $13.85 | 577245 |
| 2025-09-04 | 13.27 | $13.65 | 672940 |
| 2025-09-03 | 13.22 | $13.39 | 764800 |
| 2025-09-02 | 13.19 | $13.34 | 511000 |
| 2025-08-29 | 13.17 | $13.42 | 571800 |
| 2025-08-28 | 13.14 | $13.41 | 731840 |
| 2025-08-27 | 13.11 | $13.49 | 663500 |
| 2025-08-26 | 13.08 | $13.29 | 844126 |
| 2025-08-25 | 13.07 | $13.34 | 969300 |
| 2025-08-22 | 13.06 | $13.34 | 773900 |
| 2025-08-21 | 13.05 | $12.90 | 440700 |
| 2025-08-20 | 13.09 | $13.03 | 573500 |
| 2025-08-19 | 13.13 | $12.96 | 678900 |
| 2025-08-18 | 13.18 | $12.84 | 653300 |
| 2025-08-15 | 13.25 | $12.93 | 662100 |
| 2025-08-14 | 13.31 | $13.22 | 698311 |
| 2025-08-13 | 13.35 | $13.20 | 1.2M |
| 2025-08-12 | 13.40 | $12.86 | 1.3M |
| 2025-08-11 | 13.48 | $12.47 | 964300 |
| 2025-08-08 | 13.61 | $12.77 | 775803 |
| 2025-08-07 | 13.71 | $13.01 | 532600 |
| 2025-08-06 | 13.80 | $12.94 | 1.1M |
| 2025-08-05 | 13.89 | $13.22 | 1.6M |
| 2025-08-04 | 13.95 | $13.75 | 949101 |
| 2025-08-01 | 13.96 | $13.64 | 1.7M |
| 2025-07-31 | 13.98 | $13.03 | 3.7M |
| 2025-07-30 | 14.05 | $13.93 | 1.2M |
| 2025-07-29 | 14.04 | $14.20 | 1.0M |
| 2025-07-28 | 13.99 | $14.09 | 984574 |
| 2025-07-25 | 13.95 | $14.32 | 810921 |
| 2025-07-24 | 13.88 | $14.46 | 798400 |
| 2025-07-23 | 13.78 | $14.49 | 1.1M |
| 2025-07-22 | 13.67 | $14.43 | 1.3M |
| 2025-07-21 | 13.57 | $14.03 | 733634 |
| 2025-07-18 | 13.49 | $14.04 | 838312 |
| 2025-07-17 | 13.41 | $14.11 | 664100 |
| 2025-07-16 | 13.32 | $13.93 | 717673 |
| 2025-07-15 | 13.25 | $13.70 | 899500 |
| 2025-07-14 | 13.19 | $13.91 | 860583 |
| 2025-07-11 | 13.11 | $13.74 | 961848 |
| 2025-07-10 | 13.05 | $13.78 | 1.6M |
| 2025-07-09 | 12.98 | $13.12 | 1.1M |
| 2025-07-08 | 12.98 | $13.03 | 2.0M |
| 2025-07-07 | 12.99 | $12.90 | 1.2M |
| 2025-07-03 | 13.01 | $13.18 | 714200 |
| 2025-07-02 | 13.01 | $13.22 | 982941 |
| 2025-07-01 | 13.01 | $13.16 | 1.5M |
| 2025-06-30 | 13.01 | $12.55 | 929238 |
| 2025-06-27 | 13.08 | $12.45 | 3.7M |
| 2025-06-26 | 13.16 | $12.75 | 1.1M |
| 2025-06-25 | 13.21 | $12.65 | 1.1M |
| 2025-06-24 | 13.28 | $12.83 | 837602 |
| 2025-06-23 | 13.32 | $12.94 | 782100 |
| 2025-06-20 | 13.35 | $13.12 | 954900 |
| 2025-06-18 | 13.36 | $13.29 | 699500 |
| 2025-06-17 | 13.35 | $13.18 | 815500 |
| 2025-06-16 | 13.34 | $13.15 | 764200 |
| 2025-06-13 | 13.34 | $13.11 | 668121 |
| 2025-06-12 | 13.34 | $13.41 | 1.1M |
| 2025-06-11 | 13.31 | $13.45 | 855000 |
| 2025-06-10 | 13.27 | $13.55 | 1.2M |
| 2025-06-09 | 13.22 | $13.98 | 752730 |
| 2025-06-06 | 13.12 | $13.65 | 615000 |
| 2025-06-05 | 13.04 | $13.70 | 828477 |
| 2025-06-04 | 12.95 | $13.57 | 670932 |
| 2025-06-03 | 12.87 | $13.50 | 980800 |
| 2025-06-02 | 12.79 | $13.47 | 1.1M |
| 2025-05-30 | 12.70 | $13.23 | 1.5M |
| 2025-05-29 | 12.62 | $13.11 | 846817 |
| 2025-05-28 | 12.56 | $13.00 | 988600 |
| 2025-05-27 | 12.51 | $13.04 | 1.4M |
| 2025-05-23 | 12.46 | $12.26 | 967800 |
| 2025-05-22 | 12.49 | $12.15 | 1.4M |
| 2025-05-21 | 12.54 | $12.29 | 896300 |
| 2025-05-20 | 12.58 | $12.74 | 860375 |
| 2025-05-19 | 12.58 | $12.66 | 723626 |
| 2025-05-16 | 12.59 | $12.97 | 985200 |
| 2025-05-15 | 12.58 | $12.86 | 1.2M |
| 2025-05-14 | 12.58 | $12.59 | 1.2M |
| 2025-05-13 | 12.61 | $12.61 | 1.6M |
| 2025-05-12 | 12.65 | $12.38 | 1.3M |
| 2025-05-09 | 12.71 | $12.47 | 1.6M |
| 2025-05-08 | 12.77 | $12.35 | 1.2M |
| 2025-05-07 | 12.84 | $12.11 | 1.7M |
| 2025-05-06 | 12.93 | $12.12 | 2.4M |
| 2025-05-05 | 13.03 | $11.62 | 1.9M |
| 2025-05-02 | 13.19 | $11.91 | 2.9M |
| 2025-05-01 | 13.33 | $12.14 | 5.1M |
| 2025-04-30 | 13.46 | $13.29 | 1.2M |
| 2025-04-29 | 13.48 | $13.37 | 723700 |
| 2025-04-28 | 13.50 | $13.20 | 748900 |
| 2025-04-25 | 13.54 | $13.38 | 860874 |
| 2025-04-24 | 13.57 | $13.71 | 1.4M |
| 2025-04-23 | 13.57 | $13.39 | 1.2M |
| 2025-04-22 | 13.59 | $13.58 | 1.1M |
| 2025-04-21 | 13.60 | $13.81 | 749200 |
| 2025-04-17 | 13.59 | $13.72 | 2.3M |
| 2025-04-16 | 13.59 | $13.57 | 1.1M |
| 2025-04-15 | 13.60 | $14.11 | 2.1M |
| 2025-04-14 | 13.55 | $13.74 | 1.4M |
| 2025-04-11 | 13.54 | $13.20 | 1.3M |
| 2025-04-10 | 13.58 | $12.88 | 1.3M |
| 2025-04-09 | 13.65 | $12.83 | 1.3M |
| 2025-04-08 | 13.74 | $12.58 | 1.4M |
| 2025-04-07 | 13.85 | $13.22 | 1.2M |
| 2025-04-04 | 13.90 | $14.03 | 1.7M |
| 2025-04-03 | 13.88 | $14.29 | 1.6M |
| 2025-04-02 | 13.83 | $14.03 | 816411 |
| 2025-04-01 | 13.80 | $14.23 | 920146 |
| 2025-03-31 | 13.75 | $14.08 | 1.1M |
| 2025-03-28 | 13.72 | $14.09 | 926469 |
| 2025-03-27 | 13.68 | $14.12 | 791054 |
| 2025-03-26 | 13.64 | $13.79 | 855518 |
| 2025-03-25 | 13.63 | $13.67 | 971814 |
| 2025-03-24 | 13.63 | $13.70 | 959800 |
| 2025-03-21 | 13.63 | $13.73 | 1.6M |
| 2025-03-20 | 13.63 | $13.59 | 1.2M |
| 2025-03-19 | 13.64 | $13.55 | 1.8M |
| 2025-03-18 | 13.66 | $13.31 | 1.0M |
| 2025-03-17 | 13.70 | $13.47 | 696700 |
| 2025-03-14 | 13.72 | $13.30 | 672806 |
| 2025-03-13 | 13.76 | $13.42 | 871810 |
| 2025-03-12 | 13.79 | $13.61 | 1.3M |
| 2025-03-11 | 13.81 | $13.83 | 926936 |
| 2025-03-10 | 13.80 | $13.96 | 1.1M |
| 2025-03-07 | 13.78 | $14.01 | 3.3M |
| 2025-03-06 | 13.75 | $13.78 | 2.2M |
| 2025-03-05 | 13.74 | $13.74 | 966923 |
| 2025-03-04 | 13.73 | $13.81 | 1.7M |
| 2025-03-03 | 13.71 | $13.86 | 1.1M |
| 2025-02-28 | 13.69 | $13.62 | 1.2M |
| 2025-02-27 | 13.68 | $13.55 | 945731 |
| 2025-02-26 | 13.69 | $13.74 | 842859 |
| 2025-02-25 | 13.67 | $14.14 | 1.2M |
| 2025-02-24 | 13.61 | $13.91 | 1.0M |
| 2025-02-21 | 13.58 | $14.10 | 1.1M |
| 2025-02-20 | 13.52 | $13.85 | 1.9M |
| 2025-02-19 | 13.49 | $13.47 | 1.6M |
| 2025-02-18 | 13.49 | $13.18 | 1.4M |
| 2025-02-14 | 13.53 | $13.36 | 833400 |
| 2025-02-13 | 13.55 | $13.83 | 542400 |
| 2025-02-12 | 13.53 | $13.69 | 742045 |
| 2025-02-11 | 13.52 | $13.76 | 659405 |
| 2025-02-10 | 13.51 | $13.67 | 676028 |
| 2025-02-07 | 13.50 | $13.37 | 583834 |
| 2025-02-06 | 13.53 | $13.53 | 803500 |
| 2025-02-05 | 13.54 | $13.35 | 689145 |
| 2025-02-04 | 13.58 | $13.23 | 1.4M |
| 2025-02-03 | 13.63 | $13.25 | 1.1M |
| 2025-01-31 | 13.70 | $13.36 | 832644 |
| 2025-01-30 | 13.76 | $13.47 | 771649 |
| 2025-01-29 | 13.82 | $13.42 | 1.1M |
| 2025-01-28 | 13.90 | $13.74 | 1.8M |
| 2025-01-27 | 13.96 | $13.53 | 2.1M |
| 2025-01-24 | 14.05 | $13.25 | 3.3M |
| 2025-01-23 | 14.17 | $13.89 | 764002 |
| 2025-01-22 | 14.24 | $13.55 | 1.1M |
| 2025-01-21 | 14.36 | $13.95 | 961553 |
| 2025-01-17 | 14.45 | $14.24 | 806400 |
| 2025-01-16 | 14.53 | $13.92 | 953945 |
| 2025-01-15 | 14.65 | $13.87 | 1.1M |
| 2025-01-14 | 14.79 | $13.61 | 1.7M |
| 2025-01-13 | 14.98 | $13.93 | 1.3M |
| 2025-01-10 | 15.16 | $13.44 | 1.3M |
| 2025-01-08 | 15.39 | $14.15 | 1.9M |
| 2025-01-07 | 15.58 | $14.49 | 891200 |
| 2025-01-06 | 15.75 | $14.40 | 966529 |
| 2025-01-03 | 15.93 | $15.02 | 1.1M |
| 2025-01-02 | 16.07 | $15.15 | 598439 |
| 2024-12-31 | 16.20 | $15.66 | 771800 |
| 2024-12-30 | 16.30 | $15.46 | 821201 |
| 2024-12-27 | 16.42 | $15.57 | 539701 |
| 2024-12-26 | 16.54 | $15.70 | 571309 |
| 2024-12-24 | 16.65 | $15.66 | 372638 |
| 2024-12-23 | 16.77 | $15.54 | 631400 |
| 2024-12-20 | 16.91 | $15.84 | 1.3M |
| 2024-12-19 | 17.03 | $15.87 | 737925 |
| 2024-12-18 | 17.15 | $16.40 | 609235 |
| 2024-12-17 | 17.22 | $16.96 | 539802 |
| 2024-12-16 | 17.24 | $17.42 | 483000 |
| 2024-12-13 | 17.20 | $17.74 | 710900 |
| 2024-12-12 | 17.13 | $17.25 | 372721 |
| 2024-12-11 | 17.11 | $17.20 | 552600 |
| 2024-12-10 | 17.09 | $17.48 | 449400 |
| 2024-12-09 | 17.04 | $17.30 | 363800 |
| 2024-12-06 | 17.01 | $16.92 | 358700 |
| 2024-12-05 | 17.02 | $16.82 | 531857 |
| 2024-12-04 | 17.04 | $17.23 | 606630 |
| 2024-12-03 | 17.02 | $17.21 | 505742 |
| 2024-12-02 | 17.01 | $17.26 | 587100 |
| 2024-11-29 | 16.99 | $17.41 | 378320 |
| 2024-11-27 | 16.96 | $17.03 | 439528 |
| 2024-11-26 | 16.96 | $17.03 | 718000 |
| 2024-11-25 | 16.95 | $17.17 | 601312 |
| 2024-11-22 | 16.93 | $17.10 | 534144 |
| 2024-11-21 | 16.92 | $16.91 | 528478 |
| 2024-11-20 | 16.92 | $16.76 | 513724 |
| 2024-11-19 | 16.93 | $16.59 | 533512 |
| 2024-11-18 | 16.96 | $16.42 | 603806 |
| 2024-11-15 | 17.01 | $16.30 | 637103 |
| 2024-11-14 | 17.08 | $16.87 | 792316 |
| 2024-11-13 | 17.09 | $16.57 | 1.1M |
| 2024-11-12 | 17.14 | $17.41 | 773600 |
| 2024-11-11 | 17.11 | $17.41 | 686207 |
| 2024-11-08 | 17.08 | $17.43 | 1.4M |
| 2024-11-07 | 17.05 | $16.95 | 1.3M |
| 2024-11-06 | 17.06 | $18.02 | 949092 |
| 2024-11-05 | 16.96 | $17.23 | 575400 |
| 2024-11-04 | 16.94 | $17.34 | 447800 |
| 2024-11-01 | 16.91 | $17.35 | 1.1M |
| 2024-10-31 | 16.87 | $17.22 | 1.2M |
| 2024-10-30 | 16.85 | $16.21 | 782960 |
| 2024-10-29 | 16.93 | $16.45 | 570426 |
| 2024-10-28 | 16.99 | $16.60 | 783826 |
| 2024-10-25 | 17.04 | $16.46 | 480135 |
| 2024-10-24 | 17.12 | $16.62 | 607800 |
| 2024-10-23 | 17.18 | $16.75 | 400300 |
| 2024-10-22 | 17.24 | $16.75 | 409212 |
| 2024-10-21 | 17.30 | $16.89 | 398400 |
| 2024-10-18 | 17.34 | $17.45 | 477600 |
| 2024-10-17 | 17.34 | $17.64 | 434200 |
| 2024-10-16 | 17.32 | $17.56 | 326600 |
| 2024-10-15 | 17.31 | $17.52 | 433248 |
| 2024-10-14 | 17.31 | $17.46 | 347846 |
| 2024-10-11 | 17.31 | $17.09 | 450927 |
| 2024-10-10 | 17.36 | $16.94 | 396579 |
| 2024-10-09 | 17.42 | $16.67 | 736430 |
| 2024-10-08 | 17.51 | $17.20 | 499401 |
| 2024-10-07 | 17.55 | $16.90 | 423904 |
| 2024-10-04 | 17.62 | $17.07 | 536340 |
| 2024-10-03 | 17.68 | $17.13 | 641500 |
| 2024-10-02 | 17.74 | $17.51 | 1.0M |
| 2024-10-01 | 17.76 | $18.01 | 788500 |
| 2024-09-30 | 17.74 | $17.70 | 595600 |
| 2024-09-27 | 17.74 | $17.89 | 350028 |
| 2024-09-26 | 17.71 | $17.49 | 715010 |
| 2024-09-25 | 17.72 | $17.65 | 544053 |
| 2024-09-24 | 17.71 | $17.59 | 540800 |
| 2024-09-23 | 17.71 | $17.24 | 664142 |
| 2024-09-20 | 17.73 | $17.64 | 1.1M |
| 2024-09-19 | 17.72 | $18.14 | 601200 |
| 2024-09-18 | 17.65 | $18.60 | 1.2M |
| 2024-09-17 | 17.53 | $18.20 | 654263 |
| 2024-09-16 | 17.45 | $17.70 | 411200 |
| 2024-09-13 | 17.41 | $17.75 | 445300 |
| 2024-09-12 | 17.36 | $17.52 | 369042 |
| 2024-09-11 | 17.32 | $17.29 | 639030 |
| 2024-09-10 | 17.31 | $17.72 | 593822 |
| 2024-09-09 | 17.25 | $17.72 | 1.0M |
| 2024-09-06 | 17.18 | $17.68 | 585900 |
| 2024-09-05 | 17.12 | $17.62 | 1.0M |
| 2024-09-04 | 17.07 | $17.94 | 944158 |
| 2024-09-03 | 16.97 | $17.53 | 778600 |
| 2024-08-30 | 16.91 | $16.89 | 333400 |
| 2024-08-29 | 16.91 | $16.73 | 417433 |
| 2024-08-28 | 16.91 | $16.73 | 475113 |
| 2024-08-27 | 16.91 | $17.00 | 592804 |
| 2024-08-26 | 16.87 | $17.02 | 482830 |
| 2024-08-23 | 16.82 | $17.04 | 565418 |
| 2024-08-22 | 16.75 | $16.94 | 741400 |
| 2024-08-21 | 16.69 | $17.10 | 765239 |
| 2024-08-20 | 16.59 | $16.99 | 460342 |
| 2024-08-19 | 16.50 | $17.10 | 1.3M |
| 2024-08-16 | 16.38 | $16.89 | 501000 |
| 2024-08-15 | 16.28 | $16.85 | 808300 |
| 2024-08-14 | 16.17 | $16.85 | 911700 |
| 2024-08-13 | 16.07 | $16.41 | 678806 |
| 2024-08-12 | 16.00 | $16.51 | 884900 |
| 2024-08-09 | 15.91 | $17.23 | 1.5M |
| 2024-08-08 | 15.75 | $17.40 | 1.2M |
| 2024-08-07 | 15.56 | $17.03 | 1.4M |
| 2024-08-06 | 15.40 | $16.69 | 1.5M |
| 2024-08-05 | 15.26 | $16.21 | 2.0M |
| 2024-08-02 | 15.17 | $16.25 | 1.2M |
| 2024-08-01 | 15.08 | $15.76 | 1.1M |
| 2024-07-31 | 15.03 | $14.84 | 869444 |
| 2024-07-30 | 15.08 | $14.88 | 828000 |
| 2024-07-29 | 15.14 | $14.51 | 798618 |
| 2024-07-26 | 15.24 | $14.46 | 951174 |
| 2024-07-25 | 15.36 | $14.69 | 1.2M |
| 2024-07-24 | 15.46 | $14.58 | 1.3M |
| 2024-07-23 | 15.59 | $14.61 | 1.1M |
| 2024-07-22 | 15.72 | $14.83 | 982966 |
| 2024-07-19 | 15.85 | $15.62 | 611136 |
| 2024-07-18 | 15.91 | $15.95 | 566500 |
| 2024-07-17 | 15.95 | $16.19 | 850400 |
| 2024-07-16 | 15.97 | $15.75 | 1.1M |
| 2024-07-15 | 16.04 | $15.15 | 825387 |
| 2024-07-12 | 16.19 | $15.06 | 919430 |
| 2024-07-11 | 16.35 | $15.36 | 912024 |
| 2024-07-10 | 16.51 | $14.96 | 788802 |
| 2024-07-09 | 16.71 | $15.29 | 1.1M |
| 2024-07-08 | 16.90 | $16.29 | 668054 |
| 2024-07-05 | 17.00 | $16.50 | 333728 |
| 2024-07-03 | 17.10 | $16.39 | 233400 |
| 2024-07-02 | 17.21 | $16.37 | 447231 |
| 2024-07-01 | 17.34 | $16.64 | 523900 |
| 2024-06-28 | 17.45 | $16.64 | 1.8M |
| 2024-06-27 | 17.57 | $16.78 | 502421 |
| 2024-06-26 | 17.68 | $16.60 | 556841 |
| 2024-06-25 | 17.81 | $17.17 | 875500 |
| 2024-06-24 | 17.90 | $17.38 | 766100 |
| 2024-06-21 | 17.97 | $17.39 | 1.1M |
| 2024-06-20 | 18.04 | $17.26 | 705134 |
| 2024-06-18 | 18.12 | $17.45 | 514100 |
| 2024-06-17 | 18.20 | $17.96 | 359743 |
| 2024-06-14 | 18.22 | $17.70 | 662147 |
| 2024-06-13 | 18.27 | $17.85 | 473821 |
| 2024-06-12 | 18.31 | $18.32 | 628300 |
| 2024-06-11 | 18.31 | $18.11 | 576442 |
| 2024-06-10 | 18.32 | $18.14 | 491225 |
| 2024-06-07 | 18.34 | $18.43 | 378400 |
| 2024-06-06 | 18.33 | $18.63 | 345400 |
| 2024-06-05 | 18.29 | $18.72 | 499446 |
| 2024-06-04 | 18.25 | $18.48 | 358100 |
| 2024-06-03 | 18.24 | $18.37 | 505200 |
| 2024-05-31 | 18.24 | $18.54 | 605800 |
| 2024-05-30 | 18.23 | $18.30 | 682454 |
| 2024-05-29 | 18.25 | $18.10 | 621200 |
| 2024-05-28 | 18.28 | $17.92 | 692000 |
| 2024-05-24 | 18.33 | $18.10 | 438536 |
| 2024-05-23 | 18.36 | $18.01 | 460500 |
| 2024-05-22 | 18.41 | $18.14 | 531936 |
| 2024-05-21 | 18.44 | $18.31 | 585438 |
| 2024-05-20 | 18.46 | $18.11 | 389341 |
| 2024-05-17 | 18.50 | $18.06 | 377729 |
| 2024-05-16 | 18.55 | $18.23 | 669523 |
| 2024-05-15 | 18.57 | $18.10 | 764500 |
| 2024-05-14 | 18.60 | $18.70 | 733143 |
| 2024-05-13 | 18.56 | $18.37 | 803049 |
| 2024-05-10 | 18.55 | $18.32 | 650910 |
| 2024-05-09 | 18.55 | $18.42 | 1.0M |
| 2024-05-08 | 18.52 | $18.55 | 626765 |
| 2024-05-07 | 18.48 | $18.97 | 754800 |
| 2024-05-06 | 18.39 | $19.26 | 1.7M |
| 2024-05-03 | 18.27 | $19.24 | 1.2M |
| 2024-05-02 | 18.14 | $19.55 | 2.4M |
| 2024-05-01 | 17.97 | $18.13 | 1.2M |
| 2024-04-30 | 17.93 | $18.03 | 1.2M |
| 2024-04-29 | 17.90 | $18.15 | 715600 |
| 2024-04-26 | 17.86 | $18.61 | 353000 |
| 2024-04-25 | 17.78 | $18.75 | 749026 |
| 2024-04-24 | 17.68 | $18.74 | 876600 |
| 2024-04-23 | 17.58 | $18.26 | 422100 |
| 2024-04-22 | 17.53 | $18.02 | 569006 |
| 2024-04-19 | 17.50 | $17.42 | 619909 |
| 2024-04-18 | 17.53 | $17.60 | 399915 |
| 2024-04-17 | 17.55 | $17.35 | 505004 |
| 2024-04-16 | 17.60 | $17.17 | 467044 |
| 2024-04-15 | 17.66 | $16.99 | 361600 |
| 2024-04-12 | 17.76 | $17.15 | 399100 |
| 2024-04-11 | 17.84 | $17.44 | 464100 |
| 2024-04-10 | 17.89 | $17.58 | 780200 |
| 2024-04-09 | 17.93 | $17.52 | 1.1M |
| 2024-04-08 | 17.99 | $17.62 | 711200 |
| 2024-04-05 | 18.03 | $17.33 | 657333 |
| 2024-04-04 | 18.10 | $17.25 | 736665 |
| 2024-04-03 | 18.18 | $17.39 | 776300 |
| 2024-04-02 | 18.25 | $18.23 | 641100 |
| 2024-04-01 | 18.24 | $18.61 | 485800 |
| 2024-03-28 | 18.18 | $18.44 | 551200 |
| 2024-03-27 | 18.14 | $18.31 | 718900 |
| 2024-03-26 | 18.11 | $18.11 | 529200 |
| 2024-03-25 | 18.11 | $18.13 | 541300 |
| 2024-03-22 | 18.10 | $18.57 | 403335 |
| 2024-03-21 | 18.06 | $18.34 | 574600 |
| 2024-03-20 | 18.04 | $18.41 | 594200 |
| 2024-03-19 | 18.01 | $18.47 | 805222 |
| 2024-03-18 | 17.98 | $17.92 | 621300 |
| 2024-03-15 | 18.01 | $18.22 | 1.4M |
| 2024-03-14 | 18.01 | $17.96 | 1.5M |
| 2024-03-13 | 18.04 | $17.71 | 815400 |
| 2024-03-12 | 18.10 | $18.29 | 1.3M |
| 2024-03-11 | 18.11 | $17.88 | 637400 |
| 2024-03-08 | 18.15 | $17.84 | 466705 |
| 2024-03-07 | 18.21 | $17.57 | 733117 |
| 2024-03-06 | 18.29 | $17.66 | 740900 |
| 2024-03-05 | 18.36 | $17.61 | 949400 |
| 2024-03-04 | 18.45 | $17.98 | 941515 |
| 2024-03-01 | 18.50 | $17.52 | 1.2M |
| 2024-02-29 | 18.59 | $17.69 | 3.1M |
| 2024-02-28 | 18.68 | $18.34 | 880567 |
| 2024-02-27 | 18.69 | $18.48 | 713929 |
| 2024-02-26 | 18.69 | $18.79 | 420514 |
| 2024-02-23 | 18.65 | $19.15 | 469700 |
| 2024-02-22 | 18.57 | $19.07 | 656000 |
| 2024-02-21 | 18.48 | $18.68 | 425000 |
| 2024-02-20 | 18.42 | $18.68 | 565203 |
| 2024-02-16 | 18.35 | $19.04 | 1.2M |
| 2024-02-15 | 18.23 | $19.18 | 619725 |
| 2024-02-14 | 18.09 | $18.62 | 571913 |
| 2024-02-13 | 17.98 | $18.42 | 707400 |
| 2024-02-12 | 17.89 | $18.98 | 677300 |
| 2024-02-09 | 17.73 | $18.43 | 841319 |
| 2024-02-08 | 17.62 | $18.18 | 657855 |
| 2024-02-07 | 17.52 | $17.72 | 829760 |
| 2024-02-06 | 17.46 | $18.17 | 777800 |
| 2024-02-05 | 17.35 | $18.55 | 664800 |
| 2024-02-02 | 17.20 | $18.59 | 697515 |
| 2024-02-01 | 17.05 | $18.19 | 818644 |
| 2024-01-31 | 16.92 | $17.70 | 1.5M |
| 2024-01-30 | 16.84 | $17.63 | 570714 |
| 2024-01-29 | 16.75 | $17.39 | 636344 |
| 2024-01-26 | 16.68 | $17.41 | 698100 |
| 2024-01-25 | 16.61 | $17.01 | 751376 |
| 2024-01-24 | 16.56 | $16.49 | 500926 |
| 2024-01-23 | 16.56 | $16.58 | 590700 |
| 2024-01-22 | 16.55 | $16.46 | 630900 |
| 2024-01-19 | 16.54 | $16.14 | 976000 |
| 2024-01-18 | 16.56 | $16.39 | 587200 |
| 2024-01-17 | 16.55 | $16.43 | 656615 |
| 2024-01-16 | 16.53 | $16.47 | 836500 |
| 2024-01-12 | 16.50 | $16.25 | 1.0M |
| 2024-01-11 | 16.47 | $16.38 | 965657 |
| 2024-01-10 | 16.43 | $16.61 | 1.1M |
| 2024-01-09 | 16.35 | $17.25 | 887100 |
| 2024-01-08 | 16.19 | $17.39 | 1.1M |
| 2024-01-05 | 16.00 | $17.17 | 1.5M |
| 2024-01-04 | 15.81 | $17.28 | 1.3M |
| 2024-01-03 | 15.59 | $17.05 | 1.5M |
| 2024-01-02 | 15.38 | $16.37 | 783526 |
| 2023-12-29 | 15.22 | $16.24 | 617086 |
| 2023-12-28 | 15.06 | $16.24 | 521756 |
| 2023-12-27 | 14.89 | $16.04 | 813400 |
| 2023-12-26 | 14.72 | $15.85 | 648500 |
| 2023-12-22 | 14.56 | $15.37 | 579202 |
| 2023-12-21 | 14.43 | $15.30 | 674900 |
| 2023-12-20 | 14.30 | $15.21 | 900700 |
| 2023-12-19 | 14.17 | $15.58 | 698848 |
| 2023-12-18 | 13.99 | $15.36 | 1.4M |
| 2023-12-15 | 13.82 | $14.61 | 1.3M |
| 2023-12-14 | 13.72 | $14.45 | 877034 |
| 2023-12-13 | 13.62 | $14.65 | 999600 |
| 2023-12-12 | 13.50 | $13.90 | 692710 |
| 2023-12-11 | 13.45 | $13.89 | 1.2M |
| 2023-12-08 | 13.39 | $13.53 | 429900 |
| 2023-12-07 | 13.35 | $13.65 | 743577 |
| 2023-12-06 | 13.30 | $13.40 | 501300 |
| 2023-12-05 | 13.26 | $13.42 | 828040 |
| 2023-12-04 | 13.22 | $13.90 | 705982 |
| 2023-12-01 | 13.12 | $13.55 | 587100 |
| 2023-11-30 | 13.05 | $13.21 | 974900 |
| 2023-11-29 | 13.01 | $13.22 | 655641 |
| 2023-11-28 | 12.96 | $13.26 | 906400 |
| 2023-11-27 | 12.90 | $13.22 | 778500 |
| 2023-11-24 | 12.84 | $13.39 | 226000 |
| 2023-11-22 | 12.76 | $13.35 | 816914 |
| 2023-11-21 | 12.68 | $13.10 | 622833 |
| 2023-11-20 | 12.61 | $12.92 | 678000 |
| 2023-11-17 | 12.56 | $13.18 | 874800 |
| 2023-11-16 | 12.48 | $13.54 | 933934 |
| 2023-11-15 | 12.36 | $13.25 | 1.3M |
| 2023-11-14 | 12.25 | $12.93 | 1.0M |
| 2023-11-13 | 12.17 | $12.33 | 722400 |
| 2023-11-10 | 12.15 | $12.26 | 957029 |
| 2023-11-09 | 12.13 | $12.13 | 1.5M |
| 2023-11-08 | 12.12 | $12.13 | 751000 |
| 2023-11-07 | 12.11 | $12.32 | 640862 |
| 2023-11-06 | 12.09 | $12.23 | 519700 |
| 2023-11-03 | 12.07 | $12.38 | 732328 |
| 2023-11-02 | 12.04 | $12.08 | 683700 |
| 2023-11-01 | 12.04 | $11.77 | 1.3M |
| 2023-10-31 | 12.07 | $12.19 | 629411 |
| 2023-10-30 | 12.07 | $12.01 | 634130 |
| 2023-10-27 | 12.09 | $12.27 | 430182 |
| 2023-10-26 | 12.10 | $12.32 | 520700 |
| 2023-10-25 | 12.10 | $12.40 | 777921 |
| 2023-10-24 | 12.10 | $12.16 | 611005 |
| 2023-10-23 | 12.14 | $12.06 | 828713 |
| 2023-10-20 | 12.19 | $11.63 | 752232 |
| 2023-10-19 | 12.30 | $11.77 | 515004 |
| 2023-10-18 | 12.40 | $11.73 | 500465 |
| 2023-10-17 | 12.52 | $11.73 | 660300 |
| 2023-10-16 | 12.65 | $11.89 | 850179 |
| 2023-10-13 | 12.78 | $11.92 | 560300 |
| 2023-10-12 | 12.91 | $11.45 | 1.3M |
| 2023-10-11 | 13.11 | $12.43 | 777077 |
| 2023-10-10 | 13.22 | $12.82 | 966000 |
| 2023-10-09 | 13.30 | $12.27 | 461533 |
| 2023-10-06 | 13.44 | $12.27 | 2.4M |
| 2023-10-05 | 13.59 | $12.16 | 1.1M |
| 2023-10-04 | 13.75 | $12.99 | 498100 |
| 2023-10-03 | 13.85 | $13.14 | 724500 |
| 2023-10-02 | 13.94 | $13.45 | 643300 |
| 2023-09-29 | 14.01 | $13.43 | 868675 |
| 2023-09-28 | 14.09 | $13.56 | 833600 |
| 2023-09-27 | 14.17 | $14.30 | 1.7M |
| 2023-09-26 | 14.18 | $13.83 | 564200 |
| 2023-09-25 | 14.25 | $13.56 | 446600 |
| 2023-09-22 | 14.34 | $13.73 | 607934 |
| 2023-09-21 | 14.42 | $14.17 | 611359 |
| 2023-09-20 | 14.46 | $14.13 | 385500 |
| 2023-09-19 | 14.51 | $14.63 | 452307 |
| 2023-09-18 | 14.51 | $14.42 | 547500 |
| 2023-09-15 | 14.54 | $14.33 | 861585 |
| 2023-09-14 | 14.57 | $14.60 | 442669 |
| 2023-09-13 | 14.59 | $14.12 | 491223 |
| 2023-09-12 | 14.65 | $13.78 | 425830 |
| 2023-09-11 | 14.76 | $13.98 | 394900 |
| 2023-09-08 | 14.86 | $14.11 | 287834 |
| 2023-09-07 | 14.96 | $14.50 | 446800 |
| 2023-09-06 | 15.03 | $14.60 | 345300 |
| 2023-09-05 | 15.09 | $14.71 | 447300 |
| 2023-09-01 | 15.15 | $15.16 | 356034 |
| 2023-08-31 | 15.17 | $15.44 | 413848 |
| 2023-08-30 | 15.17 | $15.38 | 323700 |
| 2023-08-29 | 15.18 | $15.24 | 292902 |
| 2023-08-28 | 15.20 | $14.99 | 337944 |
| 2023-08-25 | 15.26 | $14.79 | 387010 |
| 2023-08-24 | 15.35 | $14.58 | 316100 |
| 2023-08-23 | 15.47 | $14.60 | 332405 |
| 2023-08-22 | 15.59 | $14.82 | 337240 |
| 2023-08-21 | 15.71 | $14.79 | 392200 |
| 2023-08-18 | 15.84 | $15.00 | 430700 |
| 2023-08-17 | 15.96 | $14.92 | 498900 |
| 2023-08-16 | 16.10 | $15.39 | 484600 |
| 2023-08-15 | 16.20 | $15.62 | 422834 |
| 2023-08-14 | 16.29 | $15.80 | 491700 |
| 2023-08-11 | 16.36 | $16.20 | 354400 |
| 2023-08-10 | 16.40 | $16.34 | 808324 |
| 2023-08-09 | 16.42 | $15.83 | 421500 |
| 2023-08-08 | 16.49 | $15.75 | 496524 |
| 2023-08-07 | 16.56 | $16.09 | 500308 |
| 2023-08-04 | 16.61 | $15.89 | 486412 |
| 2023-08-03 | 16.68 | $16.09 | 328600 |
| 2023-08-02 | 16.72 | $16.50 | 343900 |
| 2023-08-01 | 16.73 | $16.56 | 345145 |
| 2023-07-31 | 16.73 | $16.75 | 673019 |
| 2023-07-28 | 16.70 | $16.75 | 919409 |
| 2023-07-27 | 16.68 | $16.47 | 870615 |
| 2023-07-26 | 16.68 | $17.13 | 426900 |
| 2023-07-25 | 16.62 | $17.04 | 417942 |
| 2023-07-24 | 16.56 | $17.07 | 440046 |
| 2023-07-21 | 16.50 | $17.02 | 377300 |
| 2023-07-20 | 16.43 | $17.19 | 487871 |
| 2023-07-19 | 16.35 | $17.19 | 497047 |
| 2023-07-18 | 16.27 | $16.85 | 451132 |
| 2023-07-17 | 16.21 | $16.58 | 756600 |
| 2023-07-14 | 16.18 | $16.17 | 399704 |
| 2023-07-13 | 16.19 | $16.10 | 249000 |
| 2023-07-12 | 16.21 | $16.00 | 306500 |
| 2023-07-11 | 16.23 | $16.09 | 258533 |
| 2023-07-10 | 16.25 | $16.11 | 377939 |
| 2023-07-07 | 16.27 | $15.87 | 451800 |
| 2023-07-06 | 16.31 | $16.11 | 289074 |
| 2023-07-05 | 16.33 | $16.07 | 291500 |
| 2023-07-03 | 16.35 | $16.35 | 378100 |
| 2023-06-30 | 16.35 | $16.36 | 538794 |
| 2023-06-29 | 16.34 | $16.17 | 765209 |
| 2023-06-28 | 16.36 | $16.35 | 569000 |
| 2023-06-27 | 16.36 | $16.60 | 382014 |
| 2023-06-26 | 16.33 | $16.45 | 443300 |
| 2023-06-23 | 16.32 | $16.24 | 1.5M |
| 2023-06-22 | 16.34 | $16.41 | 231527 |
| 2023-06-21 | 16.34 | $16.39 | 349506 |
| 2023-06-20 | 16.34 | $16.42 | 445400 |
| 2023-06-16 | 16.34 | $16.30 | 477812 |
| 2023-06-15 | 16.35 | $16.56 | 388300 |
| 2023-06-14 | 16.35 | $16.38 | 423725 |
| 2023-06-13 | 16.37 | $16.61 | 673600 |
| 2023-06-12 | 16.37 | $15.77 | 586207 |
| 2023-06-09 | 16.45 | $15.74 | 1.1M |
| 2023-06-08 | 16.54 | $16.38 | 603811 |
| 2023-06-07 | 16.58 | $16.69 | 602600 |
| 2023-06-06 | 16.60 | $16.09 | 376000 |
| 2023-06-05 | 16.69 | $16.02 | 501989 |
| 2023-06-02 | 16.80 | $16.55 | 380100 |
| 2023-06-01 | 16.86 | $16.20 | 308709 |
| 2023-05-31 | 16.96 | $16.45 | 694622 |
| 2023-05-30 | 17.06 | $16.62 | 311700 |
| 2023-05-26 | 17.14 | $16.45 | 312751 |
| 2023-05-25 | 17.26 | $16.60 | 411300 |
| 2023-05-24 | 17.37 | $16.90 | 483700 |
| 2023-05-23 | 17.46 | $16.82 | 384100 |
| 2023-05-22 | 17.57 | $16.69 | 552300 |
| 2023-05-19 | 17.69 | $16.70 | 535200 |
| 2023-05-18 | 17.82 | $16.96 | 522600 |
| 2023-05-17 | 17.93 | $17.79 | 621228 |
| 2023-05-16 | 17.97 | $17.31 | 543200 |
| 2023-05-15 | 18.04 | $17.16 | 594841 |
| 2023-05-12 | 18.14 | $16.96 | 606145 |
| 2023-05-11 | 18.26 | $17.10 | 1.4M |
| 2023-05-10 | 18.36 | $18.29 | 301748 |
| 2023-05-09 | 18.35 | $18.34 | 213600 |
| 2023-05-08 | 18.33 | $18.23 | 298143 |
| 2023-05-05 | 18.32 | $18.11 | 377037 |
| 2023-05-04 | 18.31 | $18.08 | 379918 |
| 2023-05-03 | 18.31 | $18.62 | 394217 |
| 2023-05-02 | 18.24 | $18.81 | 479230 |
| 2023-05-01 | 18.15 | $18.84 | 444900 |
| 2023-04-28 | 18.04 | $18.91 | 358504 |
| 2023-04-27 | 17.92 | $18.71 | 267666 |
| 2023-04-26 | 17.80 | $18.39 | 270438 |
| 2023-04-25 | 17.71 | $18.67 | 448467 |
| 2023-04-24 | 17.58 | $18.13 | 304608 |
| 2023-04-21 | 17.49 | $18.31 | 560028 |
| 2023-04-20 | 17.38 | $17.84 | 383400 |
| 2023-04-19 | 17.31 | $17.61 | 364500 |
| 2023-04-18 | 17.26 | $17.56 | 319800 |
| 2023-04-17 | 17.20 | $17.56 | 215000 |
| 2023-04-14 | 17.14 | $17.58 | 327729 |
| 2023-04-13 | 17.08 | $17.61 | 394048 |
| 2023-04-12 | 17.00 | $17.65 | 608754 |
| 2023-04-11 | 16.93 | $17.68 | 482200 |
| 2023-04-10 | 16.84 | $17.39 | 466600 |
| 2023-04-06 | 16.78 | $17.19 | 391800 |
| 2023-04-05 | 16.74 | $17.17 | 785437 |
| 2023-04-04 | 16.69 | $17.15 | 1.0M |
| 2023-04-03 | 16.65 | $16.77 | 835700 |
| 2023-03-31 | 16.65 | $16.47 | 1.0M |
| 2023-03-30 | 16.68 | $16.29 | 497742 |
| 2023-03-29 | 16.74 | $16.54 | 342531 |
| 2023-03-28 | 16.76 | $17.02 | 346429 |
| 2023-03-27 | 16.74 | $16.83 | 314220 |
| 2023-03-24 | 16.74 | $16.76 | 320145 |
| 2023-03-23 | 16.74 | $16.39 | 301403 |
| 2023-03-22 | 16.78 | $16.55 | 376935 |
| 2023-03-21 | 16.80 | $16.62 | 353840 |
| 2023-03-20 | 16.81 | $16.30 | 537000 |
| 2023-03-17 | 16.86 | $16.12 | 1.2M |
| 2023-03-16 | 16.92 | $17.54 | 776659 |
| 2023-03-15 | 16.84 | $16.93 | 509500 |
| 2023-03-14 | 16.82 | $17.11 | 479939 |
| 2023-03-13 | 16.77 | $16.64 | 569304 |
| 2023-03-10 | 16.76 | $16.64 | 527529 |
| 2023-03-09 | 16.76 | $16.52 | 489900 |
| 2023-03-08 | 16.76 | $17.17 | 373400 |
| 2023-03-07 | 16.69 | $17.37 | 485800 |
| 2023-03-06 | 16.61 | $17.33 | 443700 |
| 2023-03-03 | 16.52 | $17.13 | 510500 |
| 2023-03-02 | 16.45 | $17.44 | 1.2M |
| 2023-03-01 | 16.35 | $16.30 | 350147 |
| 2023-02-28 | 16.36 | $16.40 | 418836 |
| 2023-02-27 | 16.36 | $16.74 | 334428 |
| 2023-02-24 | 16.32 | $16.22 | 248435 |
| 2023-02-23 | 16.34 | $16.53 | 257100 |
| 2023-02-22 | 16.33 | $16.46 | 312739 |
| 2023-02-21 | 16.32 | $16.47 | 366600 |
| 2023-02-17 | 16.31 | $16.46 | 330427 |
| 2023-02-16 | 16.31 | $16.32 | 545700 |
| 2023-02-15 | 16.31 | $15.79 | 402914 |
| 2023-02-14 | 16.37 | $15.95 | 638500 |
| 2023-02-13 | 16.41 | $16.32 | 363206 |
| 2023-02-10 | 16.43 | $16.28 | 370380 |
| 2023-02-09 | 16.44 | $16.00 | 324000 |
| 2023-02-08 | 16.49 | $16.20 | 683700 |
| 2023-02-07 | 16.52 | $15.92 | 768768 |
| 2023-02-06 | 16.58 | $16.78 | 250200 |
| 2023-02-03 | 16.55 | $16.78 | 255800 |
| 2023-02-02 | 16.52 | $16.81 | 291125 |
| 2023-02-01 | 16.49 | $16.73 | 346740 |
| 2023-01-31 | 16.46 | $16.66 | 646844 |
| 2023-01-30 | 16.44 | $16.47 | 321100 |
| 2023-01-27 | 16.43 | $16.30 | 514951 |
| 2023-01-26 | 16.43 | $16.41 | 357417 |
| 2023-01-25 | 16.43 | $16.90 | 503738 |
| 2023-01-24 | 16.37 | $16.51 | 402614 |
| 2023-01-23 | 16.36 | $16.40 | 717638 |
| 2023-01-20 | 16.35 | $16.09 | 486200 |
| 2023-01-19 | 16.37 | $15.96 | 289200 |
| 2023-01-18 | 16.41 | $16.34 | 410412 |
| 2023-01-17 | 16.42 | $16.96 | 379500 |
| 2023-01-13 | 16.36 | $16.53 | 209929 |
| 2023-01-12 | 16.35 | $16.54 | 230000 |
| 2023-01-11 | 16.34 | $16.60 | 218200 |
| 2023-01-10 | 16.33 | $16.45 | 221300 |
| 2023-01-09 | 16.34 | $16.32 | 197000 |
| 2023-01-06 | 16.37 | $16.36 | 351500 |
| 2023-01-05 | 16.42 | $16.31 | 279500 |
| 2023-01-04 | 16.47 | $16.47 | 333500 |
| 2023-01-03 | 16.52 | $16.19 | 604000 |
| 2022-12-30 | 16.62 | $15.86 | 694800 |
| 2022-12-29 | 16.75 | $15.80 | 520812 |
| 2022-12-28 | 16.91 | $16.29 | 449124 |
| 2022-12-27 | 17.03 | $16.20 | 506927 |
| 2022-12-23 | 17.17 | $16.30 | 356600 |
| 2022-12-22 | 17.31 | $16.49 | 250512 |
| 2022-12-21 | 17.44 | $16.67 | 556000 |
| 2022-12-20 | 17.56 | $16.29 | 925929 |
| 2022-12-19 | 17.72 | $16.38 | 901331 |
| 2022-12-16 | 17.89 | $16.50 | 948500 |
| 2022-12-15 | 18.05 | $16.91 | 521400 |
| 2022-12-14 | 18.17 | $16.98 | 676100 |
| 2022-12-13 | 18.29 | $17.24 | 788427 |
| 2022-12-12 | 18.39 | $17.83 | 829100 |
| 2022-12-09 | 18.42 | $18.14 | 916900 |
| 2022-12-08 | 18.42 | $18.40 | 366909 |
| 2022-12-07 | 18.39 | $18.69 | 410020 |
| 2022-12-06 | 18.32 | $18.45 | 300741 |
| 2022-12-05 | 18.26 | $18.70 | 308400 |
| 2022-12-02 | 18.16 | $18.77 | 324300 |
| 2022-12-01 | 18.05 | $18.66 | 461643 |
| 2022-11-30 | 17.93 | $19.06 | 605600 |
| 2022-11-29 | 17.76 | $18.58 | 404914 |
| 2022-11-28 | 17.62 | $18.33 | 409413 |
| 2022-11-25 | 17.50 | $18.33 | 148441 |
| 2022-11-23 | 17.36 | $18.05 | 340400 |
| 2022-11-22 | 17.23 | $18.36 | 509829 |
| 2022-11-21 | 17.07 | $18.33 | 478300 |
| 2022-11-18 | 16.89 | $17.74 | 348003 |
| 2022-11-17 | 16.75 | $17.91 | 729513 |
| 2022-11-16 | 16.59 | $17.51 | 429197 |
| 2022-11-15 | 16.46 | $17.57 | 901500 |
| 2022-11-14 | 16.31 | $17.31 | 586764 |
| 2022-11-11 | 16.18 | $17.11 | 768200 |
| 2022-11-10 | 16.06 | $17.26 | 1.1M |
| 2022-11-09 | 15.91 | $16.24 | 693300 |
| 2022-11-08 | 15.85 | $16.53 | 791928 |
| 2022-11-07 | 15.76 | $16.26 | 400100 |
| 2022-11-04 | 15.69 | $16.14 | 223037 |
| 2022-11-03 | 15.61 | $15.73 | 303177 |
| 2022-11-02 | 15.57 | $15.99 | 510638 |
| 2022-11-01 | 15.50 | $16.28 | 367930 |
| 2022-10-31 | 15.39 | $16.21 | 631300 |
| 2022-10-28 | 15.29 | $15.69 | 547286 |
| 2022-10-27 | 15.23 | $15.16 | 501634 |
| 2022-10-26 | 15.22 | $15.33 | 325900 |
| 2022-10-25 | 15.20 | $15.53 | 601529 |
| 2022-10-24 | 15.16 | $15.63 | 285708 |
| 2022-10-21 | 15.10 | $15.36 | 394541 |
| 2022-10-20 | 15.08 | $15.26 | 322631 |
| 2022-10-19 | 15.06 | $15.57 | 553200 |
| 2022-10-18 | 15.01 | $15.81 | 687609 |
| 2022-10-17 | 14.94 | $15.36 | 403100 |
| 2022-10-14 | 14.92 | $15.08 | 269600 |
| 2022-10-13 | 14.93 | $15.27 | 388400 |
| 2022-10-12 | 14.92 | $15.07 | 467500 |
| 2022-10-11 | 14.93 | $14.66 | 452934 |
| 2022-10-10 | 14.99 | $14.20 | 519580 |
| 2022-10-07 | 15.11 | $14.32 | 779414 |
| 2022-10-06 | 15.23 | $14.33 | 495428 |
| 2022-10-05 | 15.35 | $14.41 | 619751 |
| 2022-10-04 | 15.48 | $15.00 | 725416 |
| 2022-10-03 | 15.55 | $15.06 | 612416 |
| 2022-09-30 | 15.62 | $15.10 | 741700 |
| 2022-09-29 | 15.70 | $15.35 | 481700 |
| 2022-09-28 | 15.76 | $15.55 | 378500 |
| 2022-09-27 | 15.80 | $15.03 | 494800 |
| 2022-09-26 | 15.90 | $15.29 | 313400 |
| 2022-09-23 | 15.98 | $15.60 | 558500 |
| 2022-09-22 | 16.04 | $15.71 | 430400 |
| 2022-09-21 | 16.09 | $15.66 | 519800 |
| 2022-09-20 | 16.15 | $15.46 | 466400 |
| 2022-09-19 | 16.24 | $15.95 | 470045 |
| 2022-09-16 | 16.29 | $16.06 | 592243 |
| 2022-09-15 | 16.32 | $15.93 | 445328 |
| 2022-09-14 | 16.38 | $15.91 | 356900 |
| 2022-09-13 | 16.45 | $16.14 | 308315 |
| 2022-09-12 | 16.50 | $16.67 | 414047 |
| 2022-09-09 | 16.51 | $16.47 | 469300 |
| 2022-09-08 | 16.54 | $16.19 | 300200 |
| 2022-09-07 | 16.61 | $16.24 | 447129 |
| 2022-09-06 | 16.68 | $16.03 | 474201 |
| 2022-09-02 | 16.79 | $16.02 | 312704 |
| 2022-09-01 | 16.90 | $16.69 | 533423 |
| 2022-08-31 | 16.95 | $16.66 | 465900 |
| 2022-08-30 | 17.01 | $16.22 | 373600 |
| 2022-08-29 | 17.12 | $16.57 | 389900 |
| 2022-08-26 | 17.20 | $16.61 | 538700 |
| 2022-08-25 | 17.27 | $17.03 | 433900 |
| 2022-08-24 | 17.31 | $16.86 | 717403 |
| 2022-08-23 | 17.35 | $16.86 | 863348 |
| 2022-08-22 | 17.39 | $16.42 | 647221 |
| 2022-08-19 | 17.48 | $16.84 | 568429 |
| 2022-08-18 | 17.52 | $17.08 | 417800 |
| 2022-08-17 | 17.53 | $17.40 | 495440 |
| 2022-08-16 | 17.50 | $17.46 | 415403 |
| 2022-08-15 | 17.46 | $17.78 | 792100 |
| 2022-08-12 | 17.37 | $17.42 | 1.1M |
| 2022-08-11 | 17.31 | $17.71 | 1.5M |
| 2022-08-10 | 17.20 | $18.25 | 692938 |
| 2022-08-09 | 17.03 | $18.00 | 716121 |
| 2022-08-08 | 16.86 | $18.38 | 1.0M |
| 2022-08-05 | 16.64 | $17.90 | 324800 |
| 2022-08-04 | 16.45 | $17.61 | 324914 |
| 2022-08-03 | 16.27 | $17.58 | 670012 |
| 2022-08-02 | 16.09 | $17.30 | 398400 |
| 2022-08-01 | 15.91 | $16.96 | 304700 |
| 2022-07-29 | 15.76 | $16.82 | 260400 |
| 2022-07-28 | 15.61 | $16.84 | 471678 |
| 2022-07-27 | 15.44 | $16.33 | 316742 |
| 2022-07-26 | 15.30 | $16.10 | 240432 |
| 2022-07-25 | 15.18 | $15.95 | 229033 |
| 2022-07-22 | 15.07 | $16.06 | 355111 |
| 2022-07-21 | 14.93 | $16.19 | 479200 |
| 2022-07-20 | 14.76 | $15.65 | 513396 |
| 2022-07-19 | 14.64 | $15.50 | 564257 |
| 2022-07-18 | 14.52 | $14.73 | 395400 |
| 2022-07-15 | 14.47 | $14.94 | 501312 |
| 2022-07-14 | 14.38 | $14.88 | 311913 |
| 2022-07-13 | 14.29 | $14.89 | 267800 |
| 2022-07-12 | 14.19 | $14.62 | 460000 |
| 2022-07-11 | 14.10 | $14.47 | 589900 |
| 2022-07-08 | 14.02 | $14.61 | 400120 |
| 2022-07-07 | 13.93 | $14.63 | 455306 |
| 2022-07-06 | 13.82 | $14.68 | 567545 |
| 2022-07-05 | 13.71 | $14.79 | 685200 |
| 2022-07-01 | 13.57 | $14.55 | 738420 |
| 2022-06-30 | 13.46 | $13.82 | 825644 |
| 2022-06-29 | 13.42 | $13.73 | 392149 |
| 2022-06-28 | 13.39 | $13.80 | 506600 |
| 2022-06-27 | 13.35 | $14.03 | 470508 |
| 2022-06-24 | 13.29 | $14.10 | 1.3M |
| 2022-06-23 | 13.22 | $13.59 | 533600 |
| 2022-06-22 | 13.19 | $13.51 | 714931 |
| 2022-06-21 | 13.17 | $13.58 | 1.0M |
| 2022-06-17 | 13.14 | $13.14 | 1.2M |
| 2022-06-16 | 13.15 | $12.34 | 493900 |
| 2022-06-15 | 13.24 | $12.78 | 402941 |
| 2022-06-14 | 13.30 | $12.53 | 471900 |
| 2022-06-13 | 13.39 | $12.98 | 492100 |
| 2022-06-10 | 13.44 | $12.91 | 406837 |
| 2022-06-09 | 13.50 | $13.03 | 391100 |
| 2022-06-08 | 13.54 | $13.43 | 435800 |
| 2022-06-07 | 13.55 | $13.21 | 439031 |
| 2022-06-06 | 13.57 | $13.22 | 621818 |
| 2022-06-03 | 13.60 | $13.61 | 580200 |
| 2022-06-02 | 13.59 | $14.12 | 622114 |
| 2022-06-01 | 13.53 | $13.85 | 772312 |
| 2022-05-31 | 13.50 | $14.00 | 560393 |
| 2022-05-27 | 13.45 | $14.21 | 583200 |
| 2022-05-26 | 13.38 | $13.76 | 810140 |
| 2022-05-25 | 13.37 | $13.51 | 749725 |
| 2022-05-24 | 13.38 | $12.84 | 530835 |
| 2022-05-23 | 13.46 | $12.89 | 494889 |
| 2022-05-20 | 13.54 | $12.76 | 507400 |
| 2022-05-19 | 13.65 | $13.12 | 443026 |
| 2022-05-18 | 13.73 | $13.42 | 678600 |
| 2022-05-17 | 13.79 | $14.16 | 701200 |
| 2022-05-16 | 13.79 | $13.86 | 870700 |
| 2022-05-13 | 13.82 | $14.28 | 846800 |
| 2022-05-12 | 13.81 | $13.38 | 2.0M |
| 2022-05-11 | 13.89 | $12.40 | 1.1M |
| 2022-05-10 | 14.07 | $12.79 | 523752 |
| 2022-05-09 | 14.23 | $13.37 | 501080 |
| 2022-05-06 | 14.34 | $13.38 | 423829 |
| 2022-05-05 | 14.45 | $13.52 | 425414 |
| 2022-05-04 | 14.56 | $14.42 | 417936 |
| 2022-05-03 | 14.58 | $14.36 | 336300 |
| 2022-05-02 | 14.62 | $14.15 | 392629 |
| 2022-04-29 | 14.68 | $14.12 | 384714 |
| 2022-04-28 | 14.75 | $14.55 | 305800 |
| 2022-04-27 | 14.78 | $14.46 | 627913 |
| 2022-04-26 | 14.82 | $14.32 | 436812 |
| 2022-04-25 | 14.87 | $14.82 | 336811 |
| 2022-04-22 | 14.88 | $14.89 | 331542 |
| 2022-04-21 | 14.87 | $14.93 | 257300 |
| 2022-04-20 | 14.86 | $15.03 | 391100 |
| 2022-04-19 | 14.83 | $15.31 | 377807 |
| 2022-04-18 | 14.78 | $14.60 | 520840 |
| 2022-04-14 | 14.79 | $14.74 | 785849 |
| 2022-04-13 | 14.80 | $14.59 | 642400 |
| 2022-04-12 | 14.81 | $14.41 | 1.7M |
| 2022-04-11 | 14.85 | $14.50 | 376812 |
| 2022-04-08 | 14.87 | $15.02 | 579736 |
| 2022-04-07 | 14.85 | $14.93 | 786000 |
| 2022-04-06 | 14.83 | $14.89 | 951211 |
| 2022-04-05 | 14.82 | $15.09 | 705735 |
| 2022-04-04 | 14.79 | $15.38 | 450000 |
| 2022-04-01 | 14.73 | $15.48 | 311235 |
| 2022-03-31 | 14.65 | $14.78 | 327535 |
| 2022-03-30 | 14.63 | $14.78 | 283025 |
| 2022-03-29 | 14.61 | $15.00 | 528200 |
| 2022-03-28 | 14.57 | $14.48 | 366200 |
| 2022-03-25 | 14.58 | $14.42 | 377100 |
| 2022-03-24 | 14.60 | $14.24 | 269000 |
| 2022-03-23 | 14.64 | $14.54 | 452235 |
| 2022-03-22 | 14.65 | $14.15 | 835156 |
| 2022-03-21 | 14.71 | $14.64 | 386818 |
| 2022-03-18 | 14.72 | $15.18 | 677900 |
| 2022-03-17 | 14.68 | $14.87 | 315026 |
| 2022-03-16 | 14.67 | $14.42 | 697700 |
| 2022-03-15 | 14.71 | $14.37 | 486400 |
| 2022-03-14 | 14.76 | $14.64 | 462316 |
| 2022-03-11 | 14.78 | $15.03 | 371700 |
| 2022-03-10 | 14.77 | $15.31 | 471700 |
| 2022-03-09 | 14.74 | $15.36 | 1.0M |
| 2022-03-08 | 14.71 | $14.44 | 770317 |
| 2022-03-07 | 14.77 | $13.75 | 803500 |
| 2022-03-04 | 14.91 | $13.56 | 739100 |
| 2022-03-03 | 15.08 | $14.35 | 492216 |
| 2022-03-02 | 15.19 | $14.89 | 604031 |
| 2022-03-01 | 15.26 | $14.61 | 469938 |
| 2022-02-28 | 15.36 | $15.25 | 507911 |
| 2022-02-25 | 15.40 | $15.36 | 440120 |
| 2022-02-24 | 15.43 | $14.75 | 397418 |
| 2022-02-23 | 15.52 | $14.65 | 259645 |
| 2022-02-22 | 15.63 | $14.97 | 335100 |
| 2022-02-18 | 15.72 | $14.91 | 373932 |
| 2022-02-17 | 15.81 | $15.43 | 244817 |
| 2022-02-16 | 15.86 | $15.46 | 364100 |
| 2022-02-15 | 15.91 | $15.66 | 329645 |
| 2022-02-14 | 15.95 | $15.37 | 357140 |
| 2022-02-11 | 16.03 | $15.43 | 379400 |
| 2022-02-10 | 16.11 | $15.46 | 481306 |
| 2022-02-09 | 16.19 | $15.61 | 370000 |
| 2022-02-08 | 16.27 | $15.75 | 803800 |
| 2022-02-07 | 16.35 | $16.64 | 255100 |
| 2022-02-04 | 16.35 | $16.51 | 501700 |
| 2022-02-03 | 16.37 | $16.42 | 522100 |
| 2022-02-02 | 16.40 | $16.76 | 456429 |
| 2022-02-01 | 16.40 | $16.73 | 598000 |
| 2022-01-31 | 16.41 | $16.11 | 656700 |
| 2022-01-28 | 16.47 | $15.51 | 663000 |
| 2022-01-27 | 16.60 | $15.41 | 356126 |
| 2022-01-26 | 16.73 | $15.71 | 574237 |
| 2022-01-25 | 16.84 | $16.03 | 640933 |
| 2022-01-24 | 16.92 | $16.40 | 652900 |
| 2022-01-21 | 16.96 | $15.64 | 651600 |
| 2022-01-20 | 17.08 | $16.58 | 399700 |
| 2022-01-19 | 17.11 | $16.49 | 800640 |
| 2022-01-18 | 17.15 | $17.00 | 552735 |
| 2022-01-14 | 17.14 | $17.18 | 490900 |
| 2022-01-13 | 17.10 | $17.20 | 326100 |
| 2022-01-12 | 17.07 | $17.21 | 783200 |
| 2022-01-11 | 17.03 | $18.01 | 430400 |
| 2022-01-10 | 16.91 | $18.01 | 761632 |
| 2022-01-07 | 16.78 | $18.00 | 825449 |
| 2022-01-06 | 16.64 | $17.25 | 534208 |
| 2022-01-05 | 16.56 | $17.68 | 1.4M |
| 2022-01-04 | 16.44 | $17.71 | 618400 |
| 2022-01-03 | 16.30 | $16.94 | 792329 |
| 2021-12-31 | 16.22 | $15.95 | 308327 |
| 2021-12-30 | 16.22 | $15.92 | 452111 |
| 2021-12-29 | 16.22 | $15.58 | 381942 |
| 2021-12-28 | 16.25 | $16.14 | 343010 |
| 2021-12-27 | 16.21 | $16.28 | 365204 |
| 2021-12-23 | 16.16 | $16.38 | 325134 |
| 2021-12-22 | 16.10 | $16.35 | 326638 |
| 2021-12-21 | 16.03 | $16.44 | 392615 |
| 2021-12-20 | 15.96 | $16.40 | 619300 |
| 2021-12-17 | 15.89 | $16.45 | 707841 |
| 2021-12-16 | 15.81 | $16.70 | 691700 |
| 2021-12-15 | 15.71 | $17.14 | 707949 |
| 2021-12-14 | 15.56 | $16.59 | 706300 |
| 2021-12-13 | 15.47 | $16.97 | 921544 |
| 2021-12-10 | 15.34 | $15.94 | 565000 |
| 2021-12-09 | 15.32 | $15.69 | 432821 |
| 2021-12-08 | 15.33 | $16.00 | 886435 |
| 2021-12-07 | 15.30 | $15.77 | 694319 |
| 2021-12-06 | 15.30 | $15.04 | 621600 |
| 2021-12-03 | 15.37 | $14.30 | 597641 |
| 2021-12-02 | 15.51 | $14.32 | 574900 |
| 2021-12-01 | 15.67 | $13.73 | 746231 |
| 2021-11-30 | 15.88 | $14.11 | 808704 |
| 2021-11-29 | 16.08 | $15.11 | 1.2M |
| 2021-11-26 | 16.18 | $15.37 | 274500 |
| 2021-11-24 | 16.25 | $15.89 | 326500 |
| 2021-11-23 | 16.28 | $15.77 | 336211 |
| 2021-11-22 | 16.31 | $15.77 | 525500 |
| 2021-11-19 | 16.34 | $15.93 | 1.3M |
| 2021-11-18 | 16.36 | $16.55 | 447403 |
| 2021-11-17 | 16.31 | $16.70 | 469514 |
| 2021-11-16 | 16.24 | $16.59 | 1.1M |
| 2021-11-15 | 16.18 | $17.06 | 575969 |
| 2021-11-12 | 16.07 | $17.29 | 586900 |
| 2021-11-11 | 15.93 | $17.25 | 1.1M |
| 2021-11-10 | 15.80 | $16.19 | 637659 |
| 2021-11-09 | 15.76 | $15.92 | 569300 |
| 2021-11-08 | 15.74 | $15.85 | 553844 |
| 2021-11-05 | 15.73 | $15.71 | 529655 |
| 2021-11-04 | 15.73 | $15.52 | 478134 |
| 2021-11-03 | 15.76 | $16.01 | 457700 |
| 2021-11-02 | 15.73 | $15.95 | 464797 |
| 2021-11-01 | 15.72 | $16.08 | 812268 |
| 2021-10-29 | 15.69 | $15.59 | 398432 |
| 2021-10-28 | 15.71 | $15.72 | 421446 |
| 2021-10-27 | 15.73 | $15.50 | 507410 |
| 2021-10-26 | 15.78 | $15.51 | 902346 |
| 2021-10-25 | 15.83 | $15.15 | 435600 |
| 2021-10-22 | 15.93 | $15.40 | 467521 |
| 2021-10-21 | 16.02 | $15.77 | 362400 |
| 2021-10-20 | 16.08 | $15.95 | 281100 |
| 2021-10-19 | 16.14 | $16.01 | 567341 |
| 2021-10-18 | 16.20 | $15.75 | 355820 |
| 2021-10-15 | 16.29 | $16.05 | 499105 |
| 2021-10-14 | 16.37 | $16.17 | 445744 |
| 2021-10-13 | 16.45 | $15.93 | 432727 |
| 2021-10-12 | 16.56 | $15.58 | 857300 |
| 2021-10-11 | 16.72 | $15.44 | 2.8M |
| 2021-10-08 | 16.91 | $15.57 | 621500 |
| 2021-10-07 | 17.10 | $16.26 | 934219 |
| 2021-10-06 | 17.24 | $16.06 | 685900 |
| 2021-10-05 | 17.42 | $15.99 | 687810 |
| 2021-10-04 | 17.63 | $16.45 | 1.5M |
| 2021-10-01 | 17.80 | $16.35 | 1.3M |
| 2021-09-30 | 18.01 | $17.13 | 370036 |
| 2021-09-29 | 18.15 | $17.41 | 582402 |
| 2021-09-28 | 18.28 | $17.36 | 851335 |
| 2021-09-27 | 18.42 | $17.60 | 1.7M |
| 2021-09-24 | 18.54 | $17.75 | 261337 |
| 2021-09-23 | 18.65 | $17.93 | 329300 |
| 2021-09-22 | 18.74 | $17.80 | 435809 |
| 2021-09-21 | 18.85 | $18.18 | 424000 |
| 2021-09-20 | 18.92 | $17.89 | 604613 |
| 2021-09-17 | 19.03 | $18.32 | 1.1M |
| 2021-09-16 | 19.08 | $18.53 | 516932 |
| 2021-09-15 | 19.12 | $18.35 | 427600 |
| 2021-09-14 | 19.17 | $18.45 | 509007 |
| 2021-09-13 | 19.21 | $18.82 | 486200 |
| 2021-09-10 | 19.21 | $19.33 | 390593 |
| 2021-09-09 | 19.17 | $19.56 | 334500 |
| 2021-09-08 | 19.11 | $19.61 | 358410 |
| 2021-09-07 | 19.05 | $20.18 | 504768 |
| 2021-09-03 | 18.95 | $19.85 | 561392 |
| 2021-09-02 | 18.89 | $19.97 | 604835 |
| 2021-09-01 | 18.82 | $19.74 | 644022 |
| 2021-08-31 | 18.79 | $19.42 | 1.3M |
| 2021-08-30 | 18.80 | $18.63 | 1.1M |
| 2021-08-27 | 18.91 | $19.09 | 380500 |
| 2021-08-26 | 18.99 | $18.61 | 648822 |
| 2021-08-25 | 19.14 | $18.41 | 720920 |
| 2021-08-24 | 19.32 | $17.90 | 1.1M |
| 2021-08-23 | 19.58 | $18.34 | 706768 |
| 2021-08-20 | 19.81 | $18.02 | 1.8M |
| 2021-08-19 | 20.10 | $17.76 | 1.1M |
| 2021-08-18 | 20.44 | $17.63 | 1.1M |
| 2021-08-17 | 20.82 | $17.99 | 903542 |
| 2021-08-16 | 21.18 | $18.60 | 984758 |
| 2021-08-13 | 21.51 | $18.77 | 1.1M |
| 2021-08-12 | 21.85 | $19.27 | 3.3M |
| 2021-08-11 | 22.15 | $20.83 | 1.2M |
| 2021-08-10 | 22.31 | $21.58 | 678300 |
| 2021-08-09 | 22.40 | $21.54 | 481300 |
| 2021-08-06 | 22.51 | $21.82 | 427711 |
| 2021-08-05 | 22.60 | $22.11 | 277648 |
| 2021-08-04 | 22.66 | $21.75 | 434035 |
| 2021-08-03 | 22.75 | $22.32 | 345090 |
| 2021-08-02 | 22.80 | $22.86 | 366283 |
| 2021-07-30 | 22.79 | $22.64 | 279800 |
| 2021-07-29 | 22.80 | $22.43 | 513673 |
| 2021-07-28 | 22.83 | $22.49 | 399800 |
| 2021-07-27 | 22.85 | $22.74 | 273200 |
| 2021-07-26 | 22.84 | $23.13 | 314336 |
| 2021-07-23 | 22.79 | $22.95 | 401609 |
| 2021-07-22 | 22.75 | $23.14 | 362866 |
| 2021-07-21 | 22.71 | $22.61 | 551710 |
| 2021-07-20 | 22.71 | $23.43 | 522543 |
| 2021-07-19 | 22.63 | $22.82 | 515633 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.64
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.98
Average
14.77
Maximum
22.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.64 | $7.25 | 1.4M |
| 2026-07-16 | 7.71 | $7.48 | 2.8M |
| 2026-07-15 | 7.75 | $7.41 | 1.8M |
| 2026-07-14 | 7.81 | $7.48 | 2.3M |
| 2026-07-13 | 7.86 | $7.66 | 1.7M |
| 2026-07-10 | 7.88 | $7.83 | 1.6M |
| 2026-07-09 | 7.86 | $7.71 | 1.4M |
| 2026-07-08 | 7.87 | $7.87 | 1.2M |
| 2026-07-07 | 7.85 | $8.16 | 1.3M |
| 2026-07-06 | 7.76 | $8.12 | 1.6M |
| 2026-07-02 | 7.66 | $8.27 | 1.9M |
| 2026-07-01 | 7.51 | $8.19 | 2.6M |
| 2026-06-30 | 7.35 | $7.70 | 2.0M |
| 2026-06-29 | 7.28 | $7.82 | 2.0M |
| 2026-06-26 | 7.16 | $7.71 | 3.8M |
| 2026-06-25 | 7.05 | $7.22 | 1.3M |
| 2026-06-24 | 7.03 | $7.35 | 2.1M |
| 2026-06-23 | 6.98 | $7.05 | 2.1M |
| 2026-06-22 | 6.98 | $6.85 | 1.6M |
| 2026-06-18 | 7.03 | $7.05 | 2.2M |
| 2026-06-17 | 7.04 | $7.02 | 1.7M |
| 2026-06-16 | 7.06 | $7.24 | 1.5M |
| 2026-06-15 | 7.04 | $7.22 | 1.5M |
| 2026-06-12 | 7.02 | $7.14 | 1.2M |
| 2026-06-11 | 7.01 | $7.12 | 1.5M |
| 2026-06-10 | 7.01 | $7.09 | 1.4M |
| 2026-06-09 | 7.02 | $6.89 | 1.9M |
| 2026-06-08 | 7.07 | $6.90 | 1.6M |
| 2026-06-05 | 7.13 | $7.07 | 2.1M |
| 2026-06-04 | 7.17 | $6.80 | 1.9M |
| 2026-06-03 | 7.26 | $7.11 | 1.3M |
| 2026-06-02 | 7.31 | $7.07 | 1.4M |
| 2026-06-01 | 7.38 | $7.23 | 1.5M |
| 2026-05-29 | 7.42 | $7.32 | 1.8M |
| 2026-05-28 | 7.45 | $7.50 | 1.4M |
| 2026-05-27 | 7.45 | $7.45 | 1.6M |
| 2026-05-26 | 7.46 | $7.48 | 2.0M |
| 2026-05-22 | 7.46 | $7.77 | 1.3M |
| 2026-05-21 | 7.41 | $7.70 | 1.7M |
| 2026-05-20 | 7.36 | $7.72 | 2.8M |
| 2026-05-19 | 7.30 | $7.46 | 3.3M |
| 2026-05-18 | 7.28 | $7.34 | 2.6M |
| 2026-05-15 | 7.29 | $7.04 | 2.0M |
| 2026-05-14 | 7.37 | $7.09 | 2.9M |
| 2026-05-13 | 7.45 | $6.95 | 2.8M |
| 2026-05-12 | 7.57 | $7.39 | 3.0M |
| 2026-05-11 | 7.62 | $7.21 | 2.2M |
| 2026-05-08 | 7.72 | $7.50 | 2.0M |
| 2026-05-07 | 7.77 | $7.72 | 2.9M |
| 2026-05-06 | 7.78 | $8.30 | 3.5M |
| 2026-05-05 | 7.68 | $7.69 | 1.5M |
| 2026-05-04 | 7.68 | $7.69 | 1.5M |
| 2026-05-01 | 7.69 | $7.77 | 1.5M |
| 2026-04-30 | 7.68 | $7.96 | 1.4M |
| 2026-04-29 | 7.63 | $7.75 | 1.7M |
| 2026-04-28 | 7.61 | $8.01 | 1.8M |
| 2026-04-27 | 7.54 | $7.80 | 1.8M |
| 2026-04-24 | 7.51 | $7.76 | 2.0M |
| 2026-04-23 | 7.47 | $7.57 | 1.1M |
| 2026-04-22 | 7.48 | $7.60 | 1.3M |
| 2026-04-21 | 7.48 | $7.55 | 2.5M |
| 2026-04-20 | 7.49 | $7.62 | 1.9M |
| 2026-04-17 | 7.49 | $7.57 | 1.4M |
| 2026-04-16 | 7.50 | $7.85 | 1.3M |
| 2026-04-15 | 7.45 | $7.74 | 2.4M |
| 2026-04-14 | 7.42 | $7.83 | 3.3M |
| 2026-04-13 | 7.37 | $7.55 | 1.2M |
| 2026-04-10 | 7.37 | $7.55 | 1.3M |
| 2026-04-09 | 7.38 | $7.52 | 1.6M |
| 2026-04-08 | 7.39 | $7.58 | 2.3M |
| 2026-04-07 | 7.40 | $7.72 | 1.2M |
| 2026-04-06 | 7.38 | $7.74 | 1.2M |
| 2026-04-02 | 7.36 | $7.71 | 1.9M |
| 2026-04-01 | 7.34 | $7.72 | 1.5M |
| 2026-03-31 | 7.32 | $7.92 | 3.0M |
| 2026-03-30 | 7.26 | $7.83 | 2.2M |
| 2026-03-27 | 7.21 | $7.41 | 1.3M |
| 2026-03-26 | 7.24 | $7.46 | 1.3M |
| 2026-03-25 | 7.27 | $7.56 | 2.4M |
| 2026-03-24 | 7.29 | $7.25 | 1.9M |
| 2026-03-23 | 7.39 | $7.43 | 3.1M |
| 2026-03-20 | 7.46 | $7.54 | 2.8M |
| 2026-03-19 | 7.53 | $7.70 | 1.8M |
| 2026-03-18 | 7.58 | $7.60 | 1.9M |
| 2026-03-17 | 7.66 | $7.61 | 1.4M |
| 2026-03-16 | 7.76 | $7.68 | 1.1M |
| 2026-03-13 | 7.86 | $7.56 | 1.4M |
| 2026-03-12 | 8.01 | $7.30 | 1.8M |
| 2026-03-11 | 8.25 | $7.52 | 3.5M |
| 2026-03-10 | 8.48 | $7.88 | 1.8M |
| 2026-03-09 | 8.67 | $8.21 | 2.3M |
| 2026-03-06 | 8.82 | $8.57 | 1.9M |
| 2026-03-05 | 8.93 | $8.62 | 1.7M |
| 2026-03-04 | 9.05 | $8.64 | 1.3M |
| 2026-03-03 | 9.19 | $8.69 | 1.6M |
| 2026-03-02 | 9.33 | $9.01 | 1.6M |
| 2026-02-27 | 9.44 | $9.29 | 1.8M |
| 2026-02-26 | 9.51 | $9.37 | 1.3M |
| 2026-02-25 | 9.57 | $9.45 | 1.0M |
| 2026-02-24 | 9.63 | $9.60 | 944600 |
| 2026-02-23 | 9.67 | $9.53 | 2.4M |
| 2026-02-20 | 9.72 | $9.70 | 2.1M |
| 2026-02-19 | 9.76 | $9.26 | 1.8M |
| 2026-02-18 | 9.89 | $9.04 | 2.5M |
| 2026-02-17 | 10.10 | $9.00 | 3.7M |
| 2026-02-13 | 10.34 | $9.35 | 3.8M |
| 2026-02-12 | 10.55 | $9.00 | 4.3M |
| 2026-02-11 | 10.87 | $11.13 | 1.3M |
| 2026-02-10 | 10.78 | $11.09 | 1.4M |
| 2026-02-09 | 10.70 | $10.95 | 965607 |
| 2026-02-06 | 10.62 | $10.98 | 1.5M |
| 2026-02-05 | 10.53 | $10.93 | 1.9M |
| 2026-02-04 | 10.43 | $10.50 | 2.2M |
| 2026-02-03 | 10.41 | $10.16 | 2.4M |
| 2026-02-02 | 10.45 | $10.67 | 1.7M |
| 2026-01-30 | 10.39 | $10.54 | 1.1M |
| 2026-01-29 | 10.35 | $10.31 | 1.2M |
| 2026-01-28 | 10.36 | $10.25 | 981854 |
| 2026-01-27 | 10.37 | $10.48 | 2.3M |
| 2026-01-26 | 10.34 | $10.28 | 1.1M |
| 2026-01-23 | 10.34 | $10.42 | 1.1M |
| 2026-01-22 | 10.32 | $10.52 | 1.9M |
| 2026-01-21 | 10.27 | $10.36 | 1.2M |
| 2026-01-20 | 10.25 | $10.46 | 1.2M |
| 2026-01-16 | 10.20 | $10.29 | 1.2M |
| 2026-01-15 | 10.18 | $10.41 | 1.3M |
| 2026-01-14 | 10.13 | $10.43 | 2.0M |
| 2026-01-13 | 10.06 | $10.35 | 2.4M |
| 2026-01-12 | 10.01 | $9.95 | 2.6M |
| 2026-01-09 | 10.03 | $9.94 | 1.6M |
| 2026-01-08 | 10.06 | $9.82 | 1.4M |
| 2026-01-07 | 10.12 | $9.94 | 1.5M |
| 2026-01-06 | 10.16 | $9.84 | 1.1M |
| 2026-01-05 | 10.23 | $9.83 | 1.4M |
| 2026-01-02 | 10.31 | $10.29 | 1.2M |
| 2025-12-31 | 10.31 | $10.38 | 660834 |
| 2025-12-30 | 10.28 | $10.44 | 1.2M |
| 2025-12-29 | 10.25 | $10.43 | 1.1M |
| 2025-12-26 | 10.20 | $10.46 | 913500 |
| 2025-12-24 | 10.15 | $10.32 | 333708 |
| 2025-12-23 | 10.12 | $10.24 | 1.3M |
| 2025-12-22 | 10.09 | $10.35 | 1.5M |
| 2025-12-19 | 10.04 | $10.27 | 2.3M |
| 2025-12-18 | 10.00 | $10.40 | 2.4M |
| 2025-12-17 | 9.93 | $10.70 | 2.5M |
| 2025-12-16 | 9.78 | $10.63 | 2.2M |
| 2025-12-15 | 9.63 | $10.43 | 1.4M |
| 2025-12-12 | 9.49 | $10.23 | 1.7M |
| 2025-12-11 | 9.38 | $9.81 | 1.6M |
| 2025-12-10 | 9.34 | $9.78 | 1.6M |
| 2025-12-09 | 9.30 | $9.57 | 1.4M |
| 2025-12-08 | 9.30 | $9.63 | 1.2M |
| 2025-12-05 | 9.30 | $9.58 | 1.4M |
| 2025-12-04 | 9.30 | $9.54 | 1.5M |
| 2025-12-03 | 9.32 | $9.66 | 1.5M |
| 2025-12-02 | 9.32 | $9.36 | 2.2M |
| 2025-12-01 | 9.39 | $9.84 | 1.8M |
| 2025-11-28 | 9.37 | $9.69 | 590200 |
| 2025-11-26 | 9.38 | $9.66 | 1.9M |
| 2025-11-25 | 9.41 | $9.39 | 2.1M |
| 2025-11-24 | 9.50 | $9.22 | 1.5M |
| 2025-11-21 | 9.65 | $9.53 | 1.5M |
| 2025-11-20 | 9.76 | $9.54 | 949041 |
| 2025-11-19 | 9.89 | $9.57 | 1.2M |
| 2025-11-18 | 10.03 | $10.05 | 1.4M |
| 2025-11-17 | 10.11 | $10.01 | 1.4M |
| 2025-11-14 | 10.20 | $10.52 | 1.3M |
| 2025-11-13 | 10.21 | $10.40 | 1.6M |
| 2025-11-12 | 10.25 | $10.47 | 1.2M |
| 2025-11-11 | 10.29 | $10.32 | 1.9M |
| 2025-11-10 | 10.37 | $9.99 | 1.3M |
| 2025-11-07 | 10.53 | $9.91 | 1.4M |
| 2025-11-06 | 10.74 | $10.24 | 1.4M |
| 2025-11-05 | 10.92 | $10.47 | 2.6M |
| 2025-11-04 | 11.08 | $10.11 | 2.4M |
| 2025-11-03 | 11.35 | $10.40 | 3.7M |
| 2025-10-31 | 11.60 | $10.53 | 2.5M |
| 2025-10-30 | 11.87 | $10.44 | 3.1M |
| 2025-10-29 | 12.20 | $11.95 | 1.4M |
| 2025-10-28 | 12.26 | $12.24 | 2.5M |
| 2025-10-27 | 12.28 | $12.26 | 1.6M |
| 2025-10-24 | 12.29 | $12.47 | 600834 |
| 2025-10-23 | 12.27 | $12.36 | 465300 |
| 2025-10-22 | 12.26 | $12.63 | 471500 |
| 2025-10-21 | 12.20 | $12.48 | 529677 |
| 2025-10-20 | 12.15 | $12.52 | 626520 |
| 2025-10-17 | 12.10 | $12.23 | 770008 |
| 2025-10-16 | 12.09 | $12.33 | 753300 |
| 2025-10-15 | 12.07 | $12.30 | 640644 |
| 2025-10-14 | 12.05 | $12.25 | 713800 |
| 2025-10-13 | 12.04 | $12.13 | 800317 |
| 2025-10-10 | 12.05 | $12.15 | 747113 |
| 2025-10-09 | 12.07 | $12.19 | 493311 |
| 2025-10-08 | 12.08 | $11.97 | 811000 |
| 2025-10-07 | 12.14 | $12.19 | 555700 |
| 2025-10-06 | 12.17 | $12.21 | 522600 |
| 2025-10-03 | 12.19 | $12.45 | 660900 |
| 2025-10-02 | 12.17 | $12.21 | 462101 |
| 2025-10-01 | 12.21 | $12.30 | 760119 |
| 2025-09-30 | 12.23 | $12.15 | 895400 |
| 2025-09-29 | 12.29 | $11.85 | 1.1M |
| 2025-09-26 | 12.42 | $12.12 | 879900 |
| 2025-09-25 | 12.52 | $12.07 | 1.2M |
| 2025-09-24 | 12.64 | $12.43 | 1.0M |
| 2025-09-23 | 12.71 | $12.45 | 959900 |
| 2025-09-22 | 12.79 | $12.73 | 961346 |
| 2025-09-19 | 12.83 | $12.77 | 1.2M |
| 2025-09-18 | 12.86 | $12.80 | 1.1M |
| 2025-09-17 | 12.90 | $12.44 | 861917 |
| 2025-09-16 | 13.01 | $12.78 | 889400 |
| 2025-09-15 | 13.08 | $12.52 | 662925 |
| 2025-09-12 | 13.21 | $12.95 | 682600 |
| 2025-09-11 | 13.27 | $13.01 | 732500 |
| 2025-09-10 | 13.33 | $13.02 | 665784 |
| 2025-09-09 | 13.39 | $13.11 | 923300 |
| 2025-09-08 | 13.45 | $13.53 | 884048 |
| 2025-09-05 | 13.42 | $13.85 | 577245 |
| 2025-09-04 | 13.33 | $13.65 | 672940 |
| 2025-09-03 | 13.26 | $13.39 | 764800 |
| 2025-09-02 | 13.24 | $13.34 | 511000 |
| 2025-08-29 | 13.22 | $13.42 | 571800 |
| 2025-08-28 | 13.18 | $13.41 | 731840 |
| 2025-08-27 | 13.14 | $13.49 | 663500 |
| 2025-08-26 | 13.08 | $13.29 | 844126 |
| 2025-08-25 | 13.05 | $13.34 | 969300 |
| 2025-08-22 | 13.00 | $13.34 | 773900 |
| 2025-08-21 | 12.95 | $12.90 | 440700 |
| 2025-08-20 | 12.99 | $13.03 | 573500 |
| 2025-08-19 | 13.00 | $12.96 | 678900 |
| 2025-08-18 | 13.03 | $12.84 | 653300 |
| 2025-08-15 | 13.10 | $12.93 | 662100 |
| 2025-08-14 | 13.15 | $13.22 | 698311 |
| 2025-08-13 | 13.16 | $13.20 | 1.2M |
| 2025-08-12 | 13.17 | $12.86 | 1.3M |
| 2025-08-11 | 13.25 | $12.47 | 964300 |
| 2025-08-08 | 13.44 | $12.77 | 775803 |
| 2025-08-07 | 13.58 | $13.01 | 532600 |
| 2025-08-06 | 13.71 | $12.94 | 1.1M |
| 2025-08-05 | 13.86 | $13.22 | 1.6M |
| 2025-08-04 | 13.98 | $13.75 | 949101 |
| 2025-08-01 | 14.01 | $13.64 | 1.7M |
| 2025-07-31 | 14.07 | $13.03 | 3.7M |
| 2025-07-30 | 14.26 | $13.93 | 1.2M |
| 2025-07-29 | 14.29 | $14.20 | 1.0M |
| 2025-07-28 | 14.26 | $14.09 | 984574 |
| 2025-07-25 | 14.25 | $14.32 | 810921 |
| 2025-07-24 | 14.19 | $14.46 | 798400 |
| 2025-07-23 | 14.09 | $14.49 | 1.1M |
| 2025-07-22 | 13.97 | $14.43 | 1.3M |
| 2025-07-21 | 13.83 | $14.03 | 733634 |
| 2025-07-18 | 13.76 | $14.04 | 838312 |
| 2025-07-17 | 13.67 | $14.11 | 664100 |
| 2025-07-16 | 13.55 | $13.93 | 717673 |
| 2025-07-15 | 13.45 | $13.70 | 899500 |
| 2025-07-14 | 13.38 | $13.91 | 860583 |
| 2025-07-11 | 13.25 | $13.74 | 961848 |
| 2025-07-10 | 13.14 | $13.78 | 1.6M |
| 2025-07-09 | 13.00 | $13.12 | 1.1M |
| 2025-07-08 | 12.98 | $13.03 | 2.0M |
| 2025-07-07 | 12.97 | $12.90 | 1.2M |
| 2025-07-03 | 12.99 | $13.18 | 714200 |
| 2025-07-02 | 12.95 | $13.22 | 982941 |
| 2025-07-01 | 12.90 | $13.16 | 1.5M |
| 2025-06-30 | 12.86 | $12.55 | 929238 |
| 2025-06-27 | 12.93 | $12.45 | 3.7M |
| 2025-06-26 | 13.04 | $12.75 | 1.1M |
| 2025-06-25 | 13.11 | $12.65 | 1.1M |
| 2025-06-24 | 13.21 | $12.83 | 837602 |
| 2025-06-23 | 13.28 | $12.94 | 782100 |
| 2025-06-20 | 13.35 | $13.12 | 954900 |
| 2025-06-18 | 13.38 | $13.29 | 699500 |
| 2025-06-17 | 13.38 | $13.18 | 815500 |
| 2025-06-16 | 13.41 | $13.15 | 764200 |
| 2025-06-13 | 13.45 | $13.11 | 668121 |
| 2025-06-12 | 13.50 | $13.41 | 1.1M |
| 2025-06-11 | 13.49 | $13.45 | 855000 |
| 2025-06-10 | 13.47 | $13.55 | 1.2M |
| 2025-06-09 | 13.43 | $13.98 | 752730 |
| 2025-06-06 | 13.29 | $13.65 | 615000 |
| 2025-06-05 | 13.19 | $13.70 | 828477 |
| 2025-06-04 | 13.07 | $13.57 | 670932 |
| 2025-06-03 | 12.95 | $13.50 | 980800 |
| 2025-06-02 | 12.83 | $13.47 | 1.1M |
| 2025-05-30 | 12.70 | $13.23 | 1.5M |
| 2025-05-29 | 12.60 | $13.11 | 846817 |
| 2025-05-28 | 12.50 | $13.00 | 988600 |
| 2025-05-27 | 12.42 | $13.04 | 1.4M |
| 2025-05-23 | 12.31 | $12.26 | 967800 |
| 2025-05-22 | 12.36 | $12.15 | 1.4M |
| 2025-05-21 | 12.43 | $12.29 | 896300 |
| 2025-05-20 | 12.49 | $12.74 | 860375 |
| 2025-05-19 | 12.47 | $12.66 | 723626 |
| 2025-05-16 | 12.46 | $12.97 | 985200 |
| 2025-05-15 | 12.38 | $12.86 | 1.2M |
| 2025-05-14 | 12.32 | $12.59 | 1.2M |
| 2025-05-13 | 12.31 | $12.61 | 1.6M |
| 2025-05-12 | 12.30 | $12.38 | 1.3M |
| 2025-05-09 | 12.33 | $12.47 | 1.6M |
| 2025-05-08 | 12.35 | $12.35 | 1.2M |
| 2025-05-07 | 12.41 | $12.11 | 1.7M |
| 2025-05-06 | 12.52 | $12.12 | 2.4M |
| 2025-05-05 | 12.66 | $11.62 | 1.9M |
| 2025-05-02 | 12.92 | $11.91 | 2.9M |
| 2025-05-01 | 13.16 | $12.14 | 5.1M |
| 2025-04-30 | 13.40 | $13.29 | 1.2M |
| 2025-04-29 | 13.44 | $13.37 | 723700 |
| 2025-04-28 | 13.46 | $13.20 | 748900 |
| 2025-04-25 | 13.53 | $13.38 | 860874 |
| 2025-04-24 | 13.56 | $13.71 | 1.4M |
| 2025-04-23 | 13.54 | $13.39 | 1.2M |
| 2025-04-22 | 13.58 | $13.58 | 1.1M |
| 2025-04-21 | 13.58 | $13.81 | 749200 |
| 2025-04-17 | 13.54 | $13.72 | 2.3M |
| 2025-04-16 | 13.51 | $13.57 | 1.1M |
| 2025-04-15 | 13.50 | $14.11 | 2.1M |
| 2025-04-14 | 13.38 | $13.74 | 1.4M |
| 2025-04-11 | 13.33 | $13.20 | 1.3M |
| 2025-04-10 | 13.37 | $12.88 | 1.3M |
| 2025-04-09 | 13.50 | $12.83 | 1.3M |
| 2025-04-08 | 13.65 | $12.58 | 1.4M |
| 2025-04-07 | 13.88 | $13.22 | 1.2M |
| 2025-04-04 | 14.02 | $14.03 | 1.7M |
| 2025-04-03 | 14.00 | $14.29 | 1.6M |
| 2025-04-02 | 13.93 | $14.03 | 816411 |
| 2025-04-01 | 13.90 | $14.23 | 920146 |
| 2025-03-31 | 13.82 | $14.08 | 1.1M |
| 2025-03-28 | 13.76 | $14.09 | 926469 |
| 2025-03-27 | 13.69 | $14.12 | 791054 |
| 2025-03-26 | 13.60 | $13.79 | 855518 |
| 2025-03-25 | 13.57 | $13.67 | 971814 |
| 2025-03-24 | 13.55 | $13.70 | 959800 |
| 2025-03-21 | 13.53 | $13.73 | 1.6M |
| 2025-03-20 | 13.50 | $13.59 | 1.2M |
| 2025-03-19 | 13.50 | $13.55 | 1.8M |
| 2025-03-18 | 13.50 | $13.31 | 1.0M |
| 2025-03-17 | 13.56 | $13.47 | 696700 |
| 2025-03-14 | 13.59 | $13.30 | 672806 |
| 2025-03-13 | 13.66 | $13.42 | 871810 |
| 2025-03-12 | 13.72 | $13.61 | 1.3M |
| 2025-03-11 | 13.75 | $13.83 | 926936 |
| 2025-03-10 | 13.74 | $13.96 | 1.1M |
| 2025-03-07 | 13.70 | $14.01 | 3.3M |
| 2025-03-06 | 13.64 | $13.78 | 2.2M |
| 2025-03-05 | 13.62 | $13.74 | 966923 |
| 2025-03-04 | 13.61 | $13.81 | 1.7M |
| 2025-03-03 | 13.59 | $13.86 | 1.1M |
| 2025-02-28 | 13.55 | $13.62 | 1.2M |
| 2025-02-27 | 13.55 | $13.55 | 945731 |
| 2025-02-26 | 13.57 | $13.74 | 842859 |
| 2025-02-25 | 13.56 | $14.14 | 1.2M |
| 2025-02-24 | 13.46 | $13.91 | 1.0M |
| 2025-02-21 | 13.39 | $14.10 | 1.1M |
| 2025-02-20 | 13.28 | $13.85 | 1.9M |
| 2025-02-19 | 13.20 | $13.47 | 1.6M |
| 2025-02-18 | 13.19 | $13.18 | 1.4M |
| 2025-02-14 | 13.25 | $13.36 | 833400 |
| 2025-02-13 | 13.28 | $13.83 | 542400 |
| 2025-02-12 | 13.21 | $13.69 | 742045 |
| 2025-02-11 | 13.17 | $13.76 | 659405 |
| 2025-02-10 | 13.11 | $13.67 | 676028 |
| 2025-02-07 | 13.06 | $13.37 | 583834 |
| 2025-02-06 | 13.07 | $13.53 | 803500 |
| 2025-02-05 | 13.05 | $13.35 | 689145 |
| 2025-02-04 | 13.08 | $13.23 | 1.4M |
| 2025-02-03 | 13.13 | $13.25 | 1.1M |
| 2025-01-31 | 13.20 | $13.36 | 832644 |
| 2025-01-30 | 13.26 | $13.47 | 771649 |
| 2025-01-29 | 13.30 | $13.42 | 1.1M |
| 2025-01-28 | 13.38 | $13.74 | 1.8M |
| 2025-01-27 | 13.40 | $13.53 | 2.1M |
| 2025-01-24 | 13.47 | $13.25 | 3.3M |
| 2025-01-23 | 13.62 | $13.89 | 764002 |
| 2025-01-22 | 13.66 | $13.55 | 1.1M |
| 2025-01-21 | 13.78 | $13.95 | 961553 |
| 2025-01-17 | 13.85 | $14.24 | 806400 |
| 2025-01-16 | 13.87 | $13.92 | 953945 |
| 2025-01-15 | 13.97 | $13.87 | 1.1M |
| 2025-01-14 | 14.10 | $13.61 | 1.7M |
| 2025-01-13 | 14.31 | $13.93 | 1.3M |
| 2025-01-10 | 14.49 | $13.44 | 1.3M |
| 2025-01-08 | 14.81 | $14.15 | 1.9M |
| 2025-01-07 | 15.04 | $14.49 | 891200 |
| 2025-01-06 | 15.23 | $14.40 | 966529 |
| 2025-01-03 | 15.48 | $15.02 | 1.1M |
| 2025-01-02 | 15.64 | $15.15 | 598439 |
| 2024-12-31 | 15.80 | $15.66 | 771800 |
| 2024-12-30 | 15.88 | $15.46 | 821201 |
| 2024-12-27 | 16.02 | $15.57 | 539701 |
| 2024-12-26 | 16.16 | $15.70 | 571309 |
| 2024-12-24 | 16.30 | $15.66 | 372638 |
| 2024-12-23 | 16.47 | $15.54 | 631400 |
| 2024-12-20 | 16.69 | $15.84 | 1.3M |
| 2024-12-19 | 16.89 | $15.87 | 737925 |
| 2024-12-18 | 17.12 | $16.40 | 609235 |
| 2024-12-17 | 17.27 | $16.96 | 539802 |
| 2024-12-16 | 17.32 | $17.42 | 483000 |
| 2024-12-13 | 17.29 | $17.74 | 710900 |
| 2024-12-12 | 17.19 | $17.25 | 372721 |
| 2024-12-11 | 17.17 | $17.20 | 552600 |
| 2024-12-10 | 17.15 | $17.48 | 449400 |
| 2024-12-09 | 17.08 | $17.30 | 363800 |
| 2024-12-06 | 17.03 | $16.92 | 358700 |
| 2024-12-05 | 17.05 | $16.82 | 531857 |
| 2024-12-04 | 17.10 | $17.23 | 606630 |
| 2024-12-03 | 17.07 | $17.21 | 505742 |
| 2024-12-02 | 17.04 | $17.26 | 587100 |
| 2024-11-29 | 16.99 | $17.41 | 378320 |
| 2024-11-27 | 16.91 | $17.03 | 439528 |
| 2024-11-26 | 16.89 | $17.03 | 718000 |
| 2024-11-25 | 16.87 | $17.17 | 601312 |
| 2024-11-22 | 16.82 | $17.10 | 534144 |
| 2024-11-21 | 16.77 | $16.91 | 528478 |
| 2024-11-20 | 16.75 | $16.76 | 513724 |
| 2024-11-19 | 16.77 | $16.59 | 533512 |
| 2024-11-18 | 16.83 | $16.42 | 603806 |
| 2024-11-15 | 16.93 | $16.30 | 637103 |
| 2024-11-14 | 17.07 | $16.87 | 792316 |
| 2024-11-13 | 17.12 | $16.57 | 1.1M |
| 2024-11-12 | 17.24 | $17.41 | 773600 |
| 2024-11-11 | 17.20 | $17.41 | 686207 |
| 2024-11-08 | 17.15 | $17.43 | 1.4M |
| 2024-11-07 | 17.09 | $16.95 | 1.3M |
| 2024-11-06 | 17.12 | $18.02 | 949092 |
| 2024-11-05 | 16.93 | $17.23 | 575400 |
| 2024-11-04 | 16.88 | $17.34 | 447800 |
| 2024-11-01 | 16.80 | $17.35 | 1.1M |
| 2024-10-31 | 16.71 | $17.22 | 1.2M |
| 2024-10-30 | 16.62 | $16.21 | 782960 |
| 2024-10-29 | 16.74 | $16.45 | 570426 |
| 2024-10-28 | 16.83 | $16.60 | 783826 |
| 2024-10-25 | 16.90 | $16.46 | 480135 |
| 2024-10-24 | 17.02 | $16.62 | 607800 |
| 2024-10-23 | 17.12 | $16.75 | 400300 |
| 2024-10-22 | 17.21 | $16.75 | 409212 |
| 2024-10-21 | 17.32 | $16.89 | 398400 |
| 2024-10-18 | 17.41 | $17.45 | 477600 |
| 2024-10-17 | 17.40 | $17.64 | 434200 |
| 2024-10-16 | 17.35 | $17.56 | 326600 |
| 2024-10-15 | 17.30 | $17.52 | 433248 |
| 2024-10-14 | 17.26 | $17.46 | 347846 |
| 2024-10-11 | 17.22 | $17.09 | 450927 |
| 2024-10-10 | 17.26 | $16.94 | 396579 |
| 2024-10-09 | 17.33 | $16.67 | 736430 |
| 2024-10-08 | 17.48 | $17.20 | 499401 |
| 2024-10-07 | 17.53 | $16.90 | 423904 |
| 2024-10-04 | 17.66 | $17.07 | 536340 |
| 2024-10-03 | 17.77 | $17.13 | 641500 |
| 2024-10-02 | 17.88 | $17.51 | 1.0M |
| 2024-10-01 | 17.93 | $18.01 | 788500 |
| 2024-09-30 | 17.88 | $17.70 | 595600 |
| 2024-09-27 | 17.89 | $17.89 | 350028 |
| 2024-09-26 | 17.86 | $17.49 | 715010 |
| 2024-09-25 | 17.90 | $17.65 | 544053 |
| 2024-09-24 | 17.92 | $17.59 | 540800 |
| 2024-09-23 | 17.95 | $17.24 | 664142 |
| 2024-09-20 | 18.06 | $17.64 | 1.1M |
| 2024-09-19 | 18.09 | $18.14 | 601200 |
| 2024-09-18 | 18.03 | $18.60 | 1.2M |
| 2024-09-17 | 17.85 | $18.20 | 654263 |
| 2024-09-16 | 17.73 | $17.70 | 411200 |
| 2024-09-13 | 17.69 | $17.75 | 445300 |
| 2024-09-12 | 17.63 | $17.52 | 369042 |
| 2024-09-11 | 17.61 | $17.29 | 639030 |
| 2024-09-10 | 17.63 | $17.72 | 593822 |
| 2024-09-09 | 17.56 | $17.72 | 1.0M |
| 2024-09-06 | 17.48 | $17.68 | 585900 |
| 2024-09-05 | 17.39 | $17.62 | 1.0M |
| 2024-09-04 | 17.29 | $17.94 | 944158 |
| 2024-09-03 | 17.12 | $17.53 | 778600 |
| 2024-08-30 | 16.99 | $16.89 | 333400 |
| 2024-08-29 | 16.99 | $16.73 | 417433 |
| 2024-08-28 | 17.01 | $16.73 | 475113 |
| 2024-08-27 | 17.03 | $17.00 | 592804 |
| 2024-08-26 | 17.00 | $17.02 | 482830 |
| 2024-08-23 | 16.96 | $17.04 | 565418 |
| 2024-08-22 | 16.91 | $16.94 | 741400 |
| 2024-08-21 | 16.86 | $17.10 | 765239 |
| 2024-08-20 | 16.78 | $16.99 | 460342 |
| 2024-08-19 | 16.70 | $17.10 | 1.3M |
| 2024-08-16 | 16.58 | $16.89 | 501000 |
| 2024-08-15 | 16.49 | $16.85 | 808300 |
| 2024-08-14 | 16.39 | $16.85 | 911700 |
| 2024-08-13 | 16.27 | $16.41 | 678806 |
| 2024-08-12 | 16.23 | $16.51 | 884900 |
| 2024-08-09 | 16.16 | $17.23 | 1.5M |
| 2024-08-08 | 15.92 | $17.40 | 1.2M |
| 2024-08-07 | 15.61 | $17.03 | 1.4M |
| 2024-08-06 | 15.33 | $16.69 | 1.5M |
| 2024-08-05 | 15.08 | $16.21 | 2.0M |
| 2024-08-02 | 14.89 | $16.25 | 1.2M |
| 2024-08-01 | 14.67 | $15.76 | 1.1M |
| 2024-07-31 | 14.51 | $14.84 | 869444 |
| 2024-07-30 | 14.53 | $14.88 | 828000 |
| 2024-07-29 | 14.55 | $14.51 | 798618 |
| 2024-07-26 | 14.66 | $14.46 | 951174 |
| 2024-07-25 | 14.80 | $14.69 | 1.2M |
| 2024-07-24 | 14.91 | $14.58 | 1.3M |
| 2024-07-23 | 15.07 | $14.61 | 1.1M |
| 2024-07-22 | 15.26 | $14.83 | 982966 |
| 2024-07-19 | 15.43 | $15.62 | 611136 |
| 2024-07-18 | 15.47 | $15.95 | 566500 |
| 2024-07-17 | 15.45 | $16.19 | 850400 |
| 2024-07-16 | 15.39 | $15.75 | 1.1M |
| 2024-07-15 | 15.40 | $15.15 | 825387 |
| 2024-07-12 | 15.56 | $15.06 | 919430 |
| 2024-07-11 | 15.76 | $15.36 | 912024 |
| 2024-07-10 | 15.93 | $14.96 | 788802 |
| 2024-07-09 | 16.22 | $15.29 | 1.1M |
| 2024-07-08 | 16.49 | $16.29 | 668054 |
| 2024-07-05 | 16.60 | $16.50 | 333728 |
| 2024-07-03 | 16.68 | $16.39 | 233400 |
| 2024-07-02 | 16.80 | $16.37 | 447231 |
| 2024-07-01 | 16.95 | $16.64 | 523900 |
| 2024-06-28 | 17.07 | $16.64 | 1.8M |
| 2024-06-27 | 17.21 | $16.78 | 502421 |
| 2024-06-26 | 17.35 | $16.60 | 556841 |
| 2024-06-25 | 17.55 | $17.17 | 875500 |
| 2024-06-24 | 17.66 | $17.38 | 766100 |
| 2024-06-21 | 17.75 | $17.39 | 1.1M |
| 2024-06-20 | 17.85 | $17.26 | 705134 |
| 2024-06-18 | 17.99 | $17.45 | 514100 |
| 2024-06-17 | 18.12 | $17.96 | 359743 |
| 2024-06-14 | 18.16 | $17.70 | 662147 |
| 2024-06-13 | 18.26 | $17.85 | 473821 |
| 2024-06-12 | 18.35 | $18.32 | 628300 |
| 2024-06-11 | 18.35 | $18.11 | 576442 |
| 2024-06-10 | 18.40 | $18.14 | 491225 |
| 2024-06-07 | 18.45 | $18.43 | 378400 |
| 2024-06-06 | 18.44 | $18.63 | 345400 |
| 2024-06-05 | 18.40 | $18.72 | 499446 |
| 2024-06-04 | 18.32 | $18.48 | 358100 |
| 2024-06-03 | 18.28 | $18.37 | 505200 |
| 2024-05-31 | 18.27 | $18.54 | 605800 |
| 2024-05-30 | 18.21 | $18.30 | 682454 |
| 2024-05-29 | 18.19 | $18.10 | 621200 |
| 2024-05-28 | 18.21 | $17.92 | 692000 |
| 2024-05-24 | 18.27 | $18.10 | 438536 |
| 2024-05-23 | 18.31 | $18.01 | 460500 |
| 2024-05-22 | 18.37 | $18.14 | 531936 |
| 2024-05-21 | 18.41 | $18.31 | 585438 |
| 2024-05-20 | 18.42 | $18.11 | 389341 |
| 2024-05-17 | 18.48 | $18.06 | 377729 |
| 2024-05-16 | 18.56 | $18.23 | 669523 |
| 2024-05-15 | 18.61 | $18.10 | 764500 |
| 2024-05-14 | 18.69 | $18.70 | 733143 |
| 2024-05-13 | 18.66 | $18.37 | 803049 |
| 2024-05-10 | 18.70 | $18.32 | 650910 |
| 2024-05-09 | 18.75 | $18.42 | 1.0M |
| 2024-05-08 | 18.78 | $18.55 | 626765 |
| 2024-05-07 | 18.79 | $18.97 | 754800 |
| 2024-05-06 | 18.71 | $19.26 | 1.7M |
| 2024-05-03 | 18.56 | $19.24 | 1.2M |
| 2024-05-02 | 18.38 | $19.55 | 2.4M |
| 2024-05-01 | 18.11 | $18.13 | 1.2M |
| 2024-04-30 | 18.10 | $18.03 | 1.2M |
| 2024-04-29 | 18.10 | $18.15 | 715600 |
| 2024-04-26 | 18.08 | $18.61 | 353000 |
| 2024-04-25 | 17.95 | $18.75 | 749026 |
| 2024-04-24 | 17.78 | $18.74 | 876600 |
| 2024-04-23 | 17.58 | $18.26 | 422100 |
| 2024-04-22 | 17.45 | $18.02 | 569006 |
| 2024-04-19 | 17.35 | $17.42 | 619909 |
| 2024-04-18 | 17.36 | $17.60 | 399915 |
| 2024-04-17 | 17.33 | $17.35 | 505004 |
| 2024-04-16 | 17.36 | $17.17 | 467044 |
| 2024-04-15 | 17.43 | $16.99 | 361600 |
| 2024-04-12 | 17.55 | $17.15 | 399100 |
| 2024-04-11 | 17.66 | $17.44 | 464100 |
| 2024-04-10 | 17.73 | $17.58 | 780200 |
| 2024-04-09 | 17.78 | $17.52 | 1.1M |
| 2024-04-08 | 17.85 | $17.62 | 711200 |
| 2024-04-05 | 17.91 | $17.33 | 657333 |
| 2024-04-04 | 18.04 | $17.25 | 736665 |
| 2024-04-03 | 18.20 | $17.39 | 776300 |
| 2024-04-02 | 18.37 | $18.23 | 641100 |
| 2024-04-01 | 18.39 | $18.61 | 485800 |
| 2024-03-28 | 18.32 | $18.44 | 551200 |
| 2024-03-27 | 18.28 | $18.31 | 718900 |
| 2024-03-26 | 18.27 | $18.11 | 529200 |
| 2024-03-25 | 18.29 | $18.13 | 541300 |
| 2024-03-22 | 18.31 | $18.57 | 403335 |
| 2024-03-21 | 18.24 | $18.34 | 574600 |
| 2024-03-20 | 18.20 | $18.41 | 594200 |
| 2024-03-19 | 18.15 | $18.47 | 805222 |
| 2024-03-18 | 18.07 | $17.92 | 621300 |
| 2024-03-15 | 18.10 | $18.22 | 1.4M |
| 2024-03-14 | 18.06 | $17.96 | 1.5M |
| 2024-03-13 | 18.08 | $17.71 | 815400 |
| 2024-03-12 | 18.15 | $18.29 | 1.3M |
| 2024-03-11 | 18.11 | $17.88 | 637400 |
| 2024-03-08 | 18.15 | $17.84 | 466705 |
| 2024-03-07 | 18.20 | $17.57 | 733117 |
| 2024-03-06 | 18.32 | $17.66 | 740900 |
| 2024-03-05 | 18.44 | $17.61 | 949400 |
| 2024-03-04 | 18.58 | $17.98 | 941515 |
| 2024-03-01 | 18.67 | $17.52 | 1.2M |
| 2024-02-29 | 18.86 | $17.69 | 3.1M |
| 2024-02-28 | 19.05 | $18.34 | 880567 |
| 2024-02-27 | 19.13 | $18.48 | 713929 |
| 2024-02-26 | 19.19 | $18.79 | 420514 |
| 2024-02-23 | 19.18 | $19.15 | 469700 |
| 2024-02-22 | 19.10 | $19.07 | 656000 |
| 2024-02-21 | 19.02 | $18.68 | 425000 |
| 2024-02-20 | 19.00 | $18.68 | 565203 |
| 2024-02-16 | 18.97 | $19.04 | 1.2M |
| 2024-02-15 | 18.85 | $19.18 | 619725 |
| 2024-02-14 | 18.69 | $18.62 | 571913 |
| 2024-02-13 | 18.61 | $18.42 | 707400 |
| 2024-02-12 | 18.55 | $18.98 | 677300 |
| 2024-02-09 | 18.37 | $18.43 | 841319 |
| 2024-02-08 | 18.26 | $18.18 | 657855 |
| 2024-02-07 | 18.19 | $17.72 | 829760 |
| 2024-02-06 | 18.19 | $18.17 | 777800 |
| 2024-02-05 | 18.10 | $18.55 | 664800 |
| 2024-02-02 | 17.91 | $18.59 | 697515 |
| 2024-02-01 | 17.67 | $18.19 | 818644 |
| 2024-01-31 | 17.47 | $17.70 | 1.5M |
| 2024-01-30 | 17.35 | $17.63 | 570714 |
| 2024-01-29 | 17.21 | $17.39 | 636344 |
| 2024-01-26 | 17.10 | $17.41 | 698100 |
| 2024-01-25 | 16.96 | $17.01 | 751376 |
| 2024-01-24 | 16.88 | $16.49 | 500926 |
| 2024-01-23 | 16.90 | $16.58 | 590700 |
| 2024-01-22 | 16.89 | $16.46 | 630900 |
| 2024-01-19 | 16.91 | $16.14 | 976000 |
| 2024-01-18 | 16.99 | $16.39 | 587200 |
| 2024-01-17 | 17.02 | $16.43 | 656615 |
| 2024-01-16 | 17.05 | $16.47 | 836500 |
| 2024-01-12 | 17.07 | $16.25 | 1.0M |
| 2024-01-11 | 17.14 | $16.38 | 965657 |
| 2024-01-10 | 17.18 | $16.61 | 1.1M |
| 2024-01-09 | 17.18 | $17.25 | 887100 |
| 2024-01-08 | 17.03 | $17.39 | 1.1M |
| 2024-01-05 | 16.82 | $17.17 | 1.5M |
| 2024-01-04 | 16.62 | $17.28 | 1.3M |
| 2024-01-03 | 16.35 | $17.05 | 1.5M |
| 2024-01-02 | 16.09 | $16.37 | 783526 |
| 2023-12-29 | 15.92 | $16.24 | 617086 |
| 2023-12-28 | 15.75 | $16.24 | 521756 |
| 2023-12-27 | 15.54 | $16.04 | 813400 |
| 2023-12-26 | 15.34 | $15.85 | 648500 |
| 2023-12-22 | 15.14 | $15.37 | 579202 |
| 2023-12-21 | 15.01 | $15.30 | 674900 |
| 2023-12-20 | 14.87 | $15.21 | 900700 |
| 2023-12-19 | 14.72 | $15.58 | 698848 |
| 2023-12-18 | 14.46 | $15.36 | 1.4M |
| 2023-12-15 | 14.20 | $14.61 | 1.3M |
| 2023-12-14 | 14.06 | $14.45 | 877034 |
| 2023-12-13 | 13.92 | $14.65 | 999600 |
| 2023-12-12 | 13.72 | $13.90 | 692710 |
| 2023-12-11 | 13.64 | $13.89 | 1.2M |
| 2023-12-08 | 13.55 | $13.53 | 429900 |
| 2023-12-07 | 13.52 | $13.65 | 743577 |
| 2023-12-06 | 13.46 | $13.40 | 501300 |
| 2023-12-05 | 13.44 | $13.42 | 828040 |
| 2023-12-04 | 13.41 | $13.90 | 705982 |
| 2023-12-01 | 13.27 | $13.55 | 587100 |
| 2023-11-30 | 13.19 | $13.21 | 974900 |
| 2023-11-29 | 13.16 | $13.22 | 655641 |
| 2023-11-28 | 13.12 | $13.26 | 906400 |
| 2023-11-27 | 13.06 | $13.22 | 778500 |
| 2023-11-24 | 13.00 | $13.39 | 226000 |
| 2023-11-22 | 12.90 | $13.35 | 816914 |
| 2023-11-21 | 12.79 | $13.10 | 622833 |
| 2023-11-20 | 12.71 | $12.92 | 678000 |
| 2023-11-17 | 12.65 | $13.18 | 874800 |
| 2023-11-16 | 12.54 | $13.54 | 933934 |
| 2023-11-15 | 12.32 | $13.25 | 1.3M |
| 2023-11-14 | 12.14 | $12.93 | 1.0M |
| 2023-11-13 | 11.99 | $12.33 | 722400 |
| 2023-11-10 | 11.95 | $12.26 | 957029 |
| 2023-11-09 | 11.92 | $12.13 | 1.5M |
| 2023-11-08 | 11.91 | $12.13 | 751000 |
| 2023-11-07 | 11.90 | $12.32 | 640862 |
| 2023-11-06 | 11.85 | $12.23 | 519700 |
| 2023-11-03 | 11.82 | $12.38 | 732328 |
| 2023-11-02 | 11.75 | $12.08 | 683700 |
| 2023-11-01 | 11.74 | $11.77 | 1.3M |
| 2023-10-31 | 11.79 | $12.19 | 629411 |
| 2023-10-30 | 11.76 | $12.01 | 634130 |
| 2023-10-27 | 11.78 | $12.27 | 430182 |
| 2023-10-26 | 11.74 | $12.32 | 520700 |
| 2023-10-25 | 11.69 | $12.40 | 777921 |
| 2023-10-24 | 11.62 | $12.16 | 611005 |
| 2023-10-23 | 11.60 | $12.06 | 828713 |
| 2023-10-20 | 11.59 | $11.63 | 752232 |
| 2023-10-19 | 11.68 | $11.77 | 515004 |
| 2023-10-18 | 11.77 | $11.73 | 500465 |
| 2023-10-17 | 11.87 | $11.73 | 660300 |
| 2023-10-16 | 12.00 | $11.89 | 850179 |
| 2023-10-13 | 12.12 | $11.92 | 560300 |
| 2023-10-12 | 12.26 | $11.45 | 1.3M |
| 2023-10-11 | 12.53 | $12.43 | 777077 |
| 2023-10-10 | 12.63 | $12.82 | 966000 |
| 2023-10-09 | 12.68 | $12.27 | 461533 |
| 2023-10-06 | 12.85 | $12.27 | 2.4M |
| 2023-10-05 | 13.05 | $12.16 | 1.1M |
| 2023-10-04 | 13.31 | $12.99 | 498100 |
| 2023-10-03 | 13.45 | $13.14 | 724500 |
| 2023-10-02 | 13.57 | $13.45 | 643300 |
| 2023-09-29 | 13.66 | $13.43 | 868675 |
| 2023-09-28 | 13.76 | $13.56 | 833600 |
| 2023-09-27 | 13.86 | $14.30 | 1.7M |
| 2023-09-26 | 13.82 | $13.83 | 564200 |
| 2023-09-25 | 13.88 | $13.56 | 446600 |
| 2023-09-22 | 14.00 | $13.73 | 607934 |
| 2023-09-21 | 14.11 | $14.17 | 611359 |
| 2023-09-20 | 14.15 | $14.13 | 385500 |
| 2023-09-19 | 14.20 | $14.63 | 452307 |
| 2023-09-18 | 14.16 | $14.42 | 547500 |
| 2023-09-15 | 14.17 | $14.33 | 861585 |
| 2023-09-14 | 14.19 | $14.60 | 442669 |
| 2023-09-13 | 14.16 | $14.12 | 491223 |
| 2023-09-12 | 14.24 | $13.78 | 425830 |
| 2023-09-11 | 14.40 | $13.98 | 394900 |
| 2023-09-08 | 14.55 | $14.11 | 287834 |
| 2023-09-07 | 14.70 | $14.50 | 446800 |
| 2023-09-06 | 14.79 | $14.60 | 345300 |
| 2023-09-05 | 14.87 | $14.71 | 447300 |
| 2023-09-01 | 14.95 | $15.16 | 356034 |
| 2023-08-31 | 14.96 | $15.44 | 413848 |
| 2023-08-30 | 14.90 | $15.38 | 323700 |
| 2023-08-29 | 14.85 | $15.24 | 292902 |
| 2023-08-28 | 14.83 | $14.99 | 337944 |
| 2023-08-25 | 14.85 | $14.79 | 387010 |
| 2023-08-24 | 14.93 | $14.58 | 316100 |
| 2023-08-23 | 15.06 | $14.60 | 332405 |
| 2023-08-22 | 15.22 | $14.82 | 337240 |
| 2023-08-21 | 15.36 | $14.79 | 392200 |
| 2023-08-18 | 15.53 | $15.00 | 430700 |
| 2023-08-17 | 15.68 | $14.92 | 498900 |
| 2023-08-16 | 15.88 | $15.39 | 484600 |
| 2023-08-15 | 16.01 | $15.62 | 422834 |
| 2023-08-14 | 16.11 | $15.80 | 491700 |
| 2023-08-11 | 16.20 | $16.20 | 354400 |
| 2023-08-10 | 16.21 | $16.34 | 808324 |
| 2023-08-09 | 16.20 | $15.83 | 421500 |
| 2023-08-08 | 16.29 | $15.75 | 496524 |
| 2023-08-07 | 16.42 | $16.09 | 500308 |
| 2023-08-04 | 16.50 | $15.89 | 486412 |
| 2023-08-03 | 16.63 | $16.09 | 328600 |
| 2023-08-02 | 16.74 | $16.50 | 343900 |
| 2023-08-01 | 16.78 | $16.56 | 345145 |
| 2023-07-31 | 16.81 | $16.75 | 673019 |
| 2023-07-28 | 16.81 | $16.75 | 919409 |
| 2023-07-27 | 16.81 | $16.47 | 870615 |
| 2023-07-26 | 16.86 | $17.13 | 426900 |
| 2023-07-25 | 16.79 | $17.04 | 417942 |
| 2023-07-24 | 16.72 | $17.07 | 440046 |
| 2023-07-21 | 16.63 | $17.02 | 377300 |
| 2023-07-20 | 16.53 | $17.19 | 487871 |
| 2023-07-19 | 16.39 | $17.19 | 497047 |
| 2023-07-18 | 16.22 | $16.85 | 451132 |
| 2023-07-17 | 16.10 | $16.58 | 756600 |
| 2023-07-14 | 16.02 | $16.17 | 399704 |
| 2023-07-13 | 16.01 | $16.10 | 249000 |
| 2023-07-12 | 16.01 | $16.00 | 306500 |
| 2023-07-11 | 16.04 | $16.09 | 258533 |
| 2023-07-10 | 16.06 | $16.11 | 377939 |
| 2023-07-07 | 16.07 | $15.87 | 451800 |
| 2023-07-06 | 16.14 | $16.11 | 289074 |
| 2023-07-05 | 16.17 | $16.07 | 291500 |
| 2023-07-03 | 16.22 | $16.35 | 378100 |
| 2023-06-30 | 16.21 | $16.36 | 538794 |
| 2023-06-29 | 16.20 | $16.17 | 765209 |
| 2023-06-28 | 16.24 | $16.35 | 569000 |
| 2023-06-27 | 16.24 | $16.60 | 382014 |
| 2023-06-26 | 16.19 | $16.45 | 443300 |
| 2023-06-23 | 16.17 | $16.24 | 1.5M |
| 2023-06-22 | 16.18 | $16.41 | 231527 |
| 2023-06-21 | 16.17 | $16.39 | 349506 |
| 2023-06-20 | 16.16 | $16.42 | 445400 |
| 2023-06-16 | 16.14 | $16.30 | 477812 |
| 2023-06-15 | 16.15 | $16.56 | 388300 |
| 2023-06-14 | 16.11 | $16.38 | 423725 |
| 2023-06-13 | 16.10 | $16.61 | 673600 |
| 2023-06-12 | 16.04 | $15.77 | 586207 |
| 2023-06-09 | 16.16 | $15.74 | 1.1M |
| 2023-06-08 | 16.30 | $16.38 | 603811 |
| 2023-06-07 | 16.33 | $16.69 | 602600 |
| 2023-06-06 | 16.31 | $16.09 | 376000 |
| 2023-06-05 | 16.41 | $16.02 | 501989 |
| 2023-06-02 | 16.54 | $16.55 | 380100 |
| 2023-06-01 | 16.59 | $16.20 | 308709 |
| 2023-05-31 | 16.71 | $16.45 | 694622 |
| 2023-05-30 | 16.81 | $16.62 | 311700 |
| 2023-05-26 | 16.89 | $16.45 | 312751 |
| 2023-05-25 | 17.03 | $16.60 | 411300 |
| 2023-05-24 | 17.15 | $16.90 | 483700 |
| 2023-05-23 | 17.23 | $16.82 | 384100 |
| 2023-05-22 | 17.34 | $16.69 | 552300 |
| 2023-05-19 | 17.50 | $16.70 | 535200 |
| 2023-05-18 | 17.68 | $16.96 | 522600 |
| 2023-05-17 | 17.84 | $17.79 | 621228 |
| 2023-05-16 | 17.85 | $17.31 | 543200 |
| 2023-05-15 | 17.96 | $17.16 | 594841 |
| 2023-05-12 | 18.11 | $16.96 | 606145 |
| 2023-05-11 | 18.34 | $17.10 | 1.4M |
| 2023-05-10 | 18.57 | $18.29 | 301748 |
| 2023-05-09 | 18.58 | $18.34 | 213600 |
| 2023-05-08 | 18.59 | $18.23 | 298143 |
| 2023-05-05 | 18.61 | $18.11 | 377037 |
| 2023-05-04 | 18.66 | $18.08 | 379918 |
| 2023-05-03 | 18.72 | $18.62 | 394217 |
| 2023-05-02 | 18.68 | $18.81 | 479230 |
| 2023-05-01 | 18.58 | $18.84 | 444900 |
| 2023-04-28 | 18.46 | $18.91 | 358504 |
| 2023-04-27 | 18.30 | $18.71 | 267666 |
| 2023-04-26 | 18.16 | $18.39 | 270438 |
| 2023-04-25 | 18.06 | $18.67 | 448467 |
| 2023-04-24 | 17.88 | $18.13 | 304608 |
| 2023-04-21 | 17.78 | $18.31 | 560028 |
| 2023-04-20 | 17.63 | $17.84 | 383400 |
| 2023-04-19 | 17.55 | $17.61 | 364500 |
| 2023-04-18 | 17.50 | $17.56 | 319800 |
| 2023-04-17 | 17.45 | $17.56 | 215000 |
| 2023-04-14 | 17.40 | $17.58 | 327729 |
| 2023-04-13 | 17.33 | $17.61 | 394048 |
| 2023-04-12 | 17.24 | $17.65 | 608754 |
| 2023-04-11 | 17.13 | $17.68 | 482200 |
| 2023-04-10 | 16.99 | $17.39 | 466600 |
| 2023-04-06 | 16.89 | $17.19 | 391800 |
| 2023-04-05 | 16.82 | $17.17 | 785437 |
| 2023-04-04 | 16.74 | $17.15 | 1.0M |
| 2023-04-03 | 16.65 | $16.77 | 835700 |
| 2023-03-31 | 16.63 | $16.47 | 1.0M |
| 2023-03-30 | 16.66 | $16.29 | 497742 |
| 2023-03-29 | 16.74 | $16.54 | 342531 |
| 2023-03-28 | 16.78 | $17.02 | 346429 |
| 2023-03-27 | 16.72 | $16.83 | 314220 |
| 2023-03-24 | 16.70 | $16.76 | 320145 |
| 2023-03-23 | 16.68 | $16.39 | 301403 |
| 2023-03-22 | 16.74 | $16.55 | 376935 |
| 2023-03-21 | 16.78 | $16.62 | 353840 |
| 2023-03-20 | 16.80 | $16.30 | 537000 |
| 2023-03-17 | 16.90 | $16.12 | 1.2M |
| 2023-03-16 | 17.05 | $17.54 | 776659 |
| 2023-03-15 | 16.93 | $16.93 | 509500 |
| 2023-03-14 | 16.91 | $17.11 | 479939 |
| 2023-03-13 | 16.85 | $16.64 | 569304 |
| 2023-03-10 | 16.88 | $16.64 | 527529 |
| 2023-03-09 | 16.91 | $16.52 | 489900 |
| 2023-03-08 | 16.97 | $17.17 | 373400 |
| 2023-03-07 | 16.90 | $17.37 | 485800 |
| 2023-03-06 | 16.78 | $17.33 | 443700 |
| 2023-03-03 | 16.65 | $17.13 | 510500 |
| 2023-03-02 | 16.54 | $17.44 | 1.2M |
| 2023-03-01 | 16.35 | $16.30 | 350147 |
| 2023-02-28 | 16.36 | $16.40 | 418836 |
| 2023-02-27 | 16.36 | $16.74 | 334428 |
| 2023-02-24 | 16.28 | $16.22 | 248435 |
| 2023-02-23 | 16.30 | $16.53 | 257100 |
| 2023-02-22 | 16.26 | $16.46 | 312739 |
| 2023-02-21 | 16.23 | $16.47 | 366600 |
| 2023-02-17 | 16.19 | $16.46 | 330427 |
| 2023-02-16 | 16.15 | $16.32 | 545700 |
| 2023-02-15 | 16.13 | $15.79 | 402914 |
| 2023-02-14 | 16.22 | $15.95 | 638500 |
| 2023-02-13 | 16.30 | $16.32 | 363206 |
| 2023-02-10 | 16.30 | $16.28 | 370380 |
| 2023-02-09 | 16.32 | $16.00 | 324000 |
| 2023-02-08 | 16.40 | $16.20 | 683700 |
| 2023-02-07 | 16.46 | $15.92 | 768768 |
| 2023-02-06 | 16.58 | $16.78 | 250200 |
| 2023-02-03 | 16.54 | $16.78 | 255800 |
| 2023-02-02 | 16.49 | $16.81 | 291125 |
| 2023-02-01 | 16.43 | $16.73 | 346740 |
| 2023-01-31 | 16.38 | $16.66 | 646844 |
| 2023-01-30 | 16.33 | $16.47 | 321100 |
| 2023-01-27 | 16.32 | $16.30 | 514951 |
| 2023-01-26 | 16.34 | $16.41 | 357417 |
| 2023-01-25 | 16.35 | $16.90 | 503738 |
| 2023-01-24 | 16.25 | $16.51 | 402614 |
| 2023-01-23 | 16.22 | $16.40 | 717638 |
| 2023-01-20 | 16.21 | $16.09 | 486200 |
| 2023-01-19 | 16.26 | $15.96 | 289200 |
| 2023-01-18 | 16.35 | $16.34 | 410412 |
| 2023-01-17 | 16.38 | $16.96 | 379500 |
| 2023-01-13 | 16.28 | $16.53 | 209929 |
| 2023-01-12 | 16.26 | $16.54 | 230000 |
| 2023-01-11 | 16.24 | $16.60 | 218200 |
| 2023-01-10 | 16.20 | $16.45 | 221300 |
| 2023-01-09 | 16.19 | $16.32 | 197000 |
| 2023-01-06 | 16.21 | $16.36 | 351500 |
| 2023-01-05 | 16.22 | $16.31 | 279500 |
| 2023-01-04 | 16.25 | $16.47 | 333500 |
| 2023-01-03 | 16.25 | $16.19 | 604000 |
| 2022-12-30 | 16.32 | $15.86 | 694800 |
| 2022-12-29 | 16.46 | $15.80 | 520812 |
| 2022-12-28 | 16.64 | $16.29 | 449124 |
| 2022-12-27 | 16.76 | $16.20 | 506927 |
| 2022-12-23 | 16.91 | $16.30 | 356600 |
| 2022-12-22 | 17.06 | $16.49 | 250512 |
| 2022-12-21 | 17.20 | $16.67 | 556000 |
| 2022-12-20 | 17.33 | $16.29 | 925929 |
| 2022-12-19 | 17.56 | $16.38 | 901331 |
| 2022-12-16 | 17.80 | $16.50 | 948500 |
| 2022-12-15 | 18.06 | $16.91 | 521400 |
| 2022-12-14 | 18.27 | $16.98 | 676100 |
| 2022-12-13 | 18.50 | $17.24 | 788427 |
| 2022-12-12 | 18.71 | $17.83 | 829100 |
| 2022-12-09 | 18.83 | $18.14 | 916900 |
| 2022-12-08 | 18.89 | $18.40 | 366909 |
| 2022-12-07 | 18.90 | $18.69 | 410020 |
| 2022-12-06 | 18.85 | $18.45 | 300741 |
| 2022-12-05 | 18.84 | $18.70 | 308400 |
| 2022-12-02 | 18.77 | $18.77 | 324300 |
| 2022-12-01 | 18.66 | $18.66 | 461643 |
| 2022-11-30 | 18.56 | $19.06 | 605600 |
| 2022-11-29 | 18.36 | $18.58 | 404914 |
| 2022-11-28 | 18.21 | $18.33 | 409413 |
| 2022-11-25 | 18.09 | $18.33 | 148441 |
| 2022-11-23 | 17.95 | $18.05 | 340400 |
| 2022-11-22 | 17.83 | $18.36 | 509829 |
| 2022-11-21 | 17.63 | $18.33 | 478300 |
| 2022-11-18 | 17.40 | $17.74 | 348003 |
| 2022-11-17 | 17.26 | $17.91 | 729513 |
| 2022-11-16 | 17.05 | $17.51 | 429197 |
| 2022-11-15 | 16.88 | $17.57 | 901500 |
| 2022-11-14 | 16.68 | $17.31 | 586764 |
| 2022-11-11 | 16.49 | $17.11 | 768200 |
| 2022-11-10 | 16.32 | $17.26 | 1.1M |
| 2022-11-09 | 16.08 | $16.24 | 693300 |
| 2022-11-08 | 16.02 | $16.53 | 791928 |
| 2022-11-07 | 15.88 | $16.26 | 400100 |
| 2022-11-04 | 15.78 | $16.14 | 223037 |
| 2022-11-03 | 15.69 | $15.73 | 303177 |
| 2022-11-02 | 15.67 | $15.99 | 510638 |
| 2022-11-01 | 15.59 | $16.28 | 367930 |
| 2022-10-31 | 15.44 | $16.21 | 631300 |
| 2022-10-28 | 15.28 | $15.69 | 547286 |
| 2022-10-27 | 15.20 | $15.16 | 501634 |
| 2022-10-26 | 15.22 | $15.33 | 325900 |
| 2022-10-25 | 15.21 | $15.53 | 601529 |
| 2022-10-24 | 15.15 | $15.63 | 285708 |
| 2022-10-21 | 15.06 | $15.36 | 394541 |
| 2022-10-20 | 15.02 | $15.26 | 322631 |
| 2022-10-19 | 15.00 | $15.57 | 553200 |
| 2022-10-18 | 14.91 | $15.81 | 687609 |
| 2022-10-17 | 14.75 | $15.36 | 403100 |
| 2022-10-14 | 14.67 | $15.08 | 269600 |
| 2022-10-13 | 14.63 | $15.27 | 388400 |
| 2022-10-12 | 14.55 | $15.07 | 467500 |
| 2022-10-11 | 14.50 | $14.66 | 452934 |
| 2022-10-10 | 14.54 | $14.20 | 519580 |
| 2022-10-07 | 14.68 | $14.32 | 779414 |
| 2022-10-06 | 14.82 | $14.33 | 495428 |
| 2022-10-05 | 14.98 | $14.41 | 619751 |
| 2022-10-04 | 15.16 | $15.00 | 725416 |
| 2022-10-03 | 15.25 | $15.06 | 612416 |
| 2022-09-30 | 15.33 | $15.10 | 741700 |
| 2022-09-29 | 15.43 | $15.35 | 481700 |
| 2022-09-28 | 15.49 | $15.55 | 378500 |
| 2022-09-27 | 15.52 | $15.03 | 494800 |
| 2022-09-26 | 15.67 | $15.29 | 313400 |
| 2022-09-23 | 15.79 | $15.60 | 558500 |
| 2022-09-22 | 15.86 | $15.71 | 430400 |
| 2022-09-21 | 15.92 | $15.66 | 519800 |
| 2022-09-20 | 16.01 | $15.46 | 466400 |
| 2022-09-19 | 16.15 | $15.95 | 470045 |
| 2022-09-16 | 16.21 | $16.06 | 592243 |
| 2022-09-15 | 16.26 | $15.93 | 445328 |
| 2022-09-14 | 16.35 | $15.91 | 356900 |
| 2022-09-13 | 16.46 | $16.14 | 308315 |
| 2022-09-12 | 16.53 | $16.67 | 414047 |
| 2022-09-09 | 16.51 | $16.47 | 469300 |
| 2022-09-08 | 16.53 | $16.19 | 300200 |
| 2022-09-07 | 16.60 | $16.24 | 447129 |
| 2022-09-06 | 16.68 | $16.03 | 474201 |
| 2022-09-02 | 16.82 | $16.02 | 312704 |
| 2022-09-01 | 16.98 | $16.69 | 533423 |
| 2022-08-31 | 17.02 | $16.66 | 465900 |
| 2022-08-30 | 17.08 | $16.22 | 373600 |
| 2022-08-29 | 17.23 | $16.57 | 389900 |
| 2022-08-26 | 17.34 | $16.61 | 538700 |
| 2022-08-25 | 17.45 | $17.03 | 433900 |
| 2022-08-24 | 17.49 | $16.86 | 717403 |
| 2022-08-23 | 17.56 | $16.86 | 863348 |
| 2022-08-22 | 17.65 | $16.42 | 647221 |
| 2022-08-19 | 17.84 | $16.84 | 568429 |
| 2022-08-18 | 17.97 | $17.08 | 417800 |
| 2022-08-17 | 18.06 | $17.40 | 495440 |
| 2022-08-16 | 18.10 | $17.46 | 415403 |
| 2022-08-15 | 18.12 | $17.78 | 792100 |
| 2022-08-12 | 18.07 | $17.42 | 1.1M |
| 2022-08-11 | 18.09 | $17.71 | 1.5M |
| 2022-08-10 | 18.04 | $18.25 | 692938 |
| 2022-08-09 | 17.87 | $18.00 | 716121 |
| 2022-08-08 | 17.71 | $18.38 | 1.0M |
| 2022-08-05 | 17.44 | $17.90 | 324800 |
| 2022-08-04 | 17.22 | $17.61 | 324914 |
| 2022-08-03 | 17.02 | $17.58 | 670012 |
| 2022-08-02 | 16.79 | $17.30 | 398400 |
| 2022-08-01 | 16.57 | $16.96 | 304700 |
| 2022-07-29 | 16.39 | $16.82 | 260400 |
| 2022-07-28 | 16.20 | $16.84 | 471678 |
| 2022-07-27 | 15.98 | $16.33 | 316742 |
| 2022-07-26 | 15.82 | $16.10 | 240432 |
| 2022-07-25 | 15.68 | $15.95 | 229033 |
| 2022-07-22 | 15.55 | $16.06 | 355111 |
| 2022-07-21 | 15.36 | $16.19 | 479200 |
| 2022-07-20 | 15.12 | $15.65 | 513396 |
| 2022-07-19 | 14.95 | $15.50 | 564257 |
| 2022-07-18 | 14.78 | $14.73 | 395400 |
| 2022-07-15 | 14.74 | $14.94 | 501312 |
| 2022-07-14 | 14.65 | $14.88 | 311913 |
| 2022-07-13 | 14.56 | $14.89 | 267800 |
| 2022-07-12 | 14.45 | $14.62 | 460000 |
| 2022-07-11 | 14.37 | $14.47 | 589900 |
| 2022-07-08 | 14.32 | $14.61 | 400120 |
| 2022-07-07 | 14.22 | $14.63 | 455306 |
| 2022-07-06 | 14.10 | $14.68 | 567545 |
| 2022-07-05 | 13.95 | $14.79 | 685200 |
| 2022-07-01 | 13.75 | $14.55 | 738420 |
| 2022-06-30 | 13.56 | $13.82 | 825644 |
| 2022-06-29 | 13.51 | $13.73 | 392149 |
| 2022-06-28 | 13.46 | $13.80 | 506600 |
| 2022-06-27 | 13.39 | $14.03 | 470508 |
| 2022-06-24 | 13.26 | $14.10 | 1.3M |
| 2022-06-23 | 13.09 | $13.59 | 533600 |
| 2022-06-22 | 13.01 | $13.51 | 714931 |
| 2022-06-21 | 12.93 | $13.58 | 1.0M |
| 2022-06-17 | 12.83 | $13.14 | 1.2M |
| 2022-06-16 | 12.80 | $12.34 | 493900 |
| 2022-06-15 | 12.94 | $12.78 | 402941 |
| 2022-06-14 | 13.02 | $12.53 | 471900 |
| 2022-06-13 | 13.15 | $12.98 | 492100 |
| 2022-06-10 | 13.22 | $12.91 | 406837 |
| 2022-06-09 | 13.32 | $13.03 | 391100 |
| 2022-06-08 | 13.40 | $13.43 | 435800 |
| 2022-06-07 | 13.42 | $13.21 | 439031 |
| 2022-06-06 | 13.49 | $13.22 | 621818 |
| 2022-06-03 | 13.56 | $13.61 | 580200 |
| 2022-06-02 | 13.57 | $14.12 | 622114 |
| 2022-06-01 | 13.47 | $13.85 | 772312 |
| 2022-05-31 | 13.41 | $14.00 | 560393 |
| 2022-05-27 | 13.32 | $14.21 | 583200 |
| 2022-05-26 | 13.17 | $13.76 | 810140 |
| 2022-05-25 | 13.09 | $13.51 | 749725 |
| 2022-05-24 | 13.05 | $12.84 | 530835 |
| 2022-05-23 | 13.15 | $12.89 | 494889 |
| 2022-05-20 | 13.26 | $12.76 | 507400 |
| 2022-05-19 | 13.41 | $13.12 | 443026 |
| 2022-05-18 | 13.52 | $13.42 | 678600 |
| 2022-05-17 | 13.58 | $14.16 | 701200 |
| 2022-05-16 | 13.50 | $13.86 | 870700 |
| 2022-05-13 | 13.47 | $14.28 | 846800 |
| 2022-05-12 | 13.35 | $13.38 | 2.0M |
| 2022-05-11 | 13.40 | $12.40 | 1.1M |
| 2022-05-10 | 13.67 | $12.79 | 523752 |
| 2022-05-09 | 13.91 | $13.37 | 501080 |
| 2022-05-06 | 14.06 | $13.38 | 423829 |
| 2022-05-05 | 14.24 | $13.52 | 425414 |
| 2022-05-04 | 14.42 | $14.42 | 417936 |
| 2022-05-03 | 14.44 | $14.36 | 336300 |
| 2022-05-02 | 14.47 | $14.15 | 392629 |
| 2022-04-29 | 14.55 | $14.12 | 384714 |
| 2022-04-28 | 14.66 | $14.55 | 305800 |
| 2022-04-27 | 14.69 | $14.46 | 627913 |
| 2022-04-26 | 14.75 | $14.32 | 436812 |
| 2022-04-25 | 14.84 | $14.82 | 336811 |
| 2022-04-22 | 14.85 | $14.89 | 331542 |
| 2022-04-21 | 14.84 | $14.93 | 257300 |
| 2022-04-20 | 14.82 | $15.03 | 391100 |
| 2022-04-19 | 14.78 | $15.31 | 377807 |
| 2022-04-18 | 14.67 | $14.60 | 520840 |
| 2022-04-14 | 14.70 | $14.74 | 785849 |
| 2022-04-13 | 14.70 | $14.59 | 642400 |
| 2022-04-12 | 14.73 | $14.41 | 1.7M |
| 2022-04-11 | 14.81 | $14.50 | 376812 |
| 2022-04-08 | 14.88 | $15.02 | 579736 |
| 2022-04-07 | 14.85 | $14.93 | 786000 |
| 2022-04-06 | 14.84 | $14.89 | 951211 |
| 2022-04-05 | 14.83 | $15.09 | 705735 |
| 2022-04-04 | 14.78 | $15.38 | 450000 |
| 2022-04-01 | 14.66 | $15.48 | 311235 |
| 2022-03-31 | 14.51 | $14.78 | 327535 |
| 2022-03-30 | 14.47 | $14.78 | 283025 |
| 2022-03-29 | 14.43 | $15.00 | 528200 |
| 2022-03-28 | 14.34 | $14.48 | 366200 |
| 2022-03-25 | 14.35 | $14.42 | 377100 |
| 2022-03-24 | 14.37 | $14.24 | 269000 |
| 2022-03-23 | 14.43 | $14.54 | 452235 |
| 2022-03-22 | 14.45 | $14.15 | 835156 |
| 2022-03-21 | 14.55 | $14.64 | 386818 |
| 2022-03-18 | 14.56 | $15.18 | 677900 |
| 2022-03-17 | 14.47 | $14.87 | 315026 |
| 2022-03-16 | 14.42 | $14.42 | 697700 |
| 2022-03-15 | 14.47 | $14.37 | 486400 |
| 2022-03-14 | 14.54 | $14.64 | 462316 |
| 2022-03-11 | 14.56 | $15.03 | 371700 |
| 2022-03-10 | 14.51 | $15.31 | 471700 |
| 2022-03-09 | 14.40 | $15.36 | 1.0M |
| 2022-03-08 | 14.26 | $14.44 | 770317 |
| 2022-03-07 | 14.29 | $13.75 | 803500 |
| 2022-03-04 | 14.48 | $13.56 | 739100 |
| 2022-03-03 | 14.74 | $14.35 | 492216 |
| 2022-03-02 | 14.87 | $14.89 | 604031 |
| 2022-03-01 | 14.92 | $14.61 | 469938 |
| 2022-02-28 | 15.04 | $15.25 | 507911 |
| 2022-02-25 | 15.05 | $15.36 | 440120 |
| 2022-02-24 | 15.03 | $14.75 | 397418 |
| 2022-02-23 | 15.15 | $14.65 | 259645 |
| 2022-02-22 | 15.31 | $14.97 | 335100 |
| 2022-02-18 | 15.43 | $14.91 | 373932 |
| 2022-02-17 | 15.58 | $15.43 | 244817 |
| 2022-02-16 | 15.65 | $15.46 | 364100 |
| 2022-02-15 | 15.72 | $15.66 | 329645 |
| 2022-02-14 | 15.77 | $15.37 | 357140 |
| 2022-02-11 | 15.88 | $15.43 | 379400 |
| 2022-02-10 | 16.01 | $15.46 | 481306 |
| 2022-02-09 | 16.14 | $15.61 | 370000 |
| 2022-02-08 | 16.27 | $15.75 | 803800 |
| 2022-02-07 | 16.40 | $16.64 | 255100 |
| 2022-02-04 | 16.35 | $16.51 | 501700 |
| 2022-02-03 | 16.33 | $16.42 | 522100 |
| 2022-02-02 | 16.32 | $16.76 | 456429 |
| 2022-02-01 | 16.24 | $16.73 | 598000 |
| 2022-01-31 | 16.15 | $16.11 | 656700 |
| 2022-01-28 | 16.18 | $15.51 | 663000 |
| 2022-01-27 | 16.34 | $15.41 | 356126 |
| 2022-01-26 | 16.55 | $15.71 | 574237 |
| 2022-01-25 | 16.73 | $16.03 | 640933 |
| 2022-01-24 | 16.87 | $16.40 | 652900 |
| 2022-01-21 | 16.95 | $15.64 | 651600 |
| 2022-01-20 | 17.21 | $16.58 | 399700 |
| 2022-01-19 | 17.31 | $16.49 | 800640 |
| 2022-01-18 | 17.44 | $17.00 | 552735 |
| 2022-01-14 | 17.49 | $17.18 | 490900 |
| 2022-01-13 | 17.50 | $17.20 | 326100 |
| 2022-01-12 | 17.50 | $17.21 | 783200 |
| 2022-01-11 | 17.51 | $18.01 | 430400 |
| 2022-01-10 | 17.34 | $18.01 | 761632 |
| 2022-01-07 | 17.14 | $18.00 | 825449 |
| 2022-01-06 | 16.90 | $17.25 | 534208 |
| 2022-01-05 | 16.79 | $17.68 | 1.4M |
| 2022-01-04 | 16.56 | $17.71 | 618400 |
| 2022-01-03 | 16.29 | $16.94 | 792329 |
| 2021-12-31 | 16.14 | $15.95 | 308327 |
| 2021-12-30 | 16.17 | $15.92 | 452111 |
| 2021-12-29 | 16.21 | $15.58 | 381942 |
| 2021-12-28 | 16.34 | $16.14 | 343010 |
| 2021-12-27 | 16.36 | $16.28 | 365204 |
| 2021-12-23 | 16.35 | $16.38 | 325134 |
| 2021-12-22 | 16.32 | $16.35 | 326638 |
| 2021-12-21 | 16.29 | $16.44 | 392615 |
| 2021-12-20 | 16.24 | $16.40 | 619300 |
| 2021-12-17 | 16.18 | $16.45 | 707841 |
| 2021-12-16 | 16.11 | $16.70 | 691700 |
| 2021-12-15 | 15.97 | $17.14 | 707949 |
| 2021-12-14 | 15.71 | $16.59 | 706300 |
| 2021-12-13 | 15.53 | $16.97 | 921544 |
| 2021-12-10 | 15.25 | $15.94 | 565000 |
| 2021-12-09 | 15.13 | $15.69 | 432821 |
| 2021-12-08 | 15.05 | $16.00 | 886435 |
| 2021-12-07 | 14.89 | $15.77 | 694319 |
| 2021-12-06 | 14.76 | $15.04 | 621600 |
| 2021-12-03 | 14.76 | $14.30 | 597641 |
| 2021-12-02 | 14.93 | $14.32 | 574900 |
| 2021-12-01 | 15.11 | $13.73 | 746231 |
| 2021-11-30 | 15.46 | $14.11 | 808704 |
| 2021-11-29 | 15.78 | $15.11 | 1.2M |
| 2021-11-26 | 15.95 | $15.37 | 274500 |
| 2021-11-24 | 16.09 | $15.89 | 326500 |
| 2021-11-23 | 16.14 | $15.77 | 336211 |
| 2021-11-22 | 16.23 | $15.77 | 525500 |
| 2021-11-19 | 16.33 | $15.93 | 1.3M |
| 2021-11-18 | 16.41 | $16.55 | 447403 |
| 2021-11-17 | 16.38 | $16.70 | 469514 |
| 2021-11-16 | 16.31 | $16.59 | 1.1M |
| 2021-11-15 | 16.25 | $17.06 | 575969 |
| 2021-11-12 | 16.08 | $17.29 | 586900 |
| 2021-11-11 | 15.84 | $17.25 | 1.1M |
| 2021-11-10 | 15.57 | $16.19 | 637659 |
| 2021-11-09 | 15.48 | $15.92 | 569300 |
| 2021-11-08 | 15.43 | $15.85 | 553844 |
| 2021-11-05 | 15.39 | $15.71 | 529655 |
| 2021-11-04 | 15.39 | $15.52 | 478134 |
| 2021-11-03 | 15.42 | $16.01 | 457700 |
| 2021-11-02 | 15.36 | $15.95 | 464797 |
| 2021-11-01 | 15.30 | $16.08 | 812268 |
| 2021-10-29 | 15.21 | $15.59 | 398432 |
| 2021-10-28 | 15.22 | $15.72 | 421446 |
| 2021-10-27 | 15.20 | $15.50 | 507410 |
| 2021-10-26 | 15.23 | $15.51 | 902346 |
| 2021-10-25 | 15.27 | $15.15 | 435600 |
| 2021-10-22 | 15.39 | $15.40 | 467521 |
| 2021-10-21 | 15.49 | $15.77 | 362400 |
| 2021-10-20 | 15.53 | $15.95 | 281100 |
| 2021-10-19 | 15.54 | $16.01 | 567341 |
| 2021-10-18 | 15.55 | $15.75 | 355820 |
| 2021-10-15 | 15.62 | $16.05 | 499105 |
| 2021-10-14 | 15.65 | $16.17 | 445744 |
| 2021-10-13 | 15.66 | $15.93 | 432727 |
| 2021-10-12 | 15.72 | $15.58 | 857300 |
| 2021-10-11 | 15.88 | $15.44 | 2.8M |
| 2021-10-08 | 16.10 | $15.57 | 621500 |
| 2021-10-07 | 16.33 | $16.26 | 934219 |
| 2021-10-06 | 16.46 | $16.06 | 685900 |
| 2021-10-05 | 16.66 | $15.99 | 687810 |
| 2021-10-04 | 16.92 | $16.45 | 1.5M |
| 2021-10-01 | 17.12 | $16.35 | 1.3M |
| 2021-09-30 | 17.38 | $17.13 | 370036 |
| 2021-09-29 | 17.52 | $17.41 | 582402 |
| 2021-09-28 | 17.63 | $17.36 | 851335 |
| 2021-09-27 | 17.77 | $17.60 | 1.7M |
| 2021-09-24 | 17.89 | $17.75 | 261337 |
| 2021-09-23 | 18.00 | $17.93 | 329300 |
| 2021-09-22 | 18.09 | $17.80 | 435809 |
| 2021-09-21 | 18.23 | $18.18 | 424000 |
| 2021-09-20 | 18.32 | $17.89 | 604613 |
| 2021-09-17 | 18.48 | $18.32 | 1.1M |
| 2021-09-16 | 18.59 | $18.53 | 516932 |
| 2021-09-15 | 18.67 | $18.35 | 427600 |
| 2021-09-14 | 18.80 | $18.45 | 509007 |
| 2021-09-13 | 18.94 | $18.82 | 486200 |
| 2021-09-10 | 19.02 | $19.33 | 390593 |
| 2021-09-09 | 19.02 | $19.56 | 334500 |
| 2021-09-08 | 18.97 | $19.61 | 358410 |
| 2021-09-07 | 18.90 | $20.18 | 504768 |
| 2021-09-03 | 18.70 | $19.85 | 561392 |
| 2021-09-02 | 18.55 | $19.97 | 604835 |
| 2021-09-01 | 18.35 | $19.74 | 644022 |
| 2021-08-31 | 18.18 | $19.42 | 1.3M |
| 2021-08-30 | 18.05 | $18.63 | 1.1M |
| 2021-08-27 | 18.08 | $19.09 | 380500 |
| 2021-08-26 | 18.02 | $18.61 | 648822 |
| 2021-08-25 | 18.06 | $18.41 | 720920 |
| 2021-08-24 | 18.15 | $17.90 | 1.1M |
| 2021-08-23 | 18.38 | $18.34 | 706768 |
| 2021-08-20 | 18.56 | $18.02 | 1.8M |
| 2021-08-19 | 18.85 | $17.76 | 1.1M |
| 2021-08-18 | 19.24 | $17.63 | 1.1M |
| 2021-08-17 | 19.74 | $17.99 | 903542 |
| 2021-08-16 | 20.24 | $18.60 | 984758 |
| 2021-08-13 | 20.70 | $18.77 | 1.1M |
| 2021-08-12 | 21.21 | $19.27 | 3.3M |
| 2021-08-11 | 21.69 | $20.83 | 1.2M |
| 2021-08-10 | 21.93 | $21.58 | 678300 |
| 2021-08-09 | 22.05 | $21.54 | 481300 |
| 2021-08-06 | 22.20 | $21.82 | 427711 |
| 2021-08-05 | 22.31 | $22.11 | 277648 |
| 2021-08-04 | 22.39 | $21.75 | 434035 |
| 2021-08-03 | 22.55 | $22.32 | 345090 |
| 2021-08-02 | 22.62 | $22.86 | 366283 |
| 2021-07-30 | 22.59 | $22.64 | 279800 |
| 2021-07-29 | 22.60 | $22.43 | 513673 |
| 2021-07-28 | 22.66 | $22.49 | 399800 |
| 2021-07-27 | 22.72 | $22.74 | 273200 |
| 2021-07-26 | 22.74 | $23.13 | 314336 |
| 2021-07-23 | 22.67 | $22.95 | 401609 |
| 2021-07-22 | 22.64 | $23.14 | 362866 |
| 2021-07-21 | 22.56 | $22.61 | 551710 |
| 2021-07-20 | 22.59 | $23.43 | 522543 |
| 2021-07-19 | 22.44 | $22.82 | 515633 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.62
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.95
Average
14.77
Maximum
23.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.62 | $7.25 | 1.4M |
| 2026-07-16 | 7.74 | $7.48 | 2.8M |
| 2026-07-15 | 7.80 | $7.41 | 1.8M |
| 2026-07-14 | 7.90 | $7.48 | 2.3M |
| 2026-07-13 | 8.00 | $7.66 | 1.7M |
| 2026-07-10 | 8.05 | $7.83 | 1.6M |
| 2026-07-09 | 8.06 | $7.71 | 1.4M |
| 2026-07-08 | 8.11 | $7.87 | 1.2M |
| 2026-07-07 | 8.11 | $8.16 | 1.3M |
| 2026-07-06 | 8.01 | $8.12 | 1.6M |
| 2026-07-02 | 7.90 | $8.27 | 1.9M |
| 2026-07-01 | 7.72 | $8.19 | 2.6M |
| 2026-06-30 | 7.51 | $7.70 | 2.0M |
| 2026-06-29 | 7.42 | $7.82 | 2.0M |
| 2026-06-26 | 7.26 | $7.71 | 3.8M |
| 2026-06-25 | 7.10 | $7.22 | 1.3M |
| 2026-06-24 | 7.07 | $7.35 | 2.1M |
| 2026-06-23 | 6.98 | $7.05 | 2.1M |
| 2026-06-22 | 6.98 | $6.85 | 1.6M |
| 2026-06-18 | 7.04 | $7.05 | 2.2M |
| 2026-06-17 | 7.05 | $7.02 | 1.7M |
| 2026-06-16 | 7.07 | $7.24 | 1.5M |
| 2026-06-15 | 7.03 | $7.22 | 1.5M |
| 2026-06-12 | 7.00 | $7.14 | 1.2M |
| 2026-06-11 | 6.98 | $7.12 | 1.5M |
| 2026-06-10 | 6.96 | $7.09 | 1.4M |
| 2026-06-09 | 6.95 | $6.89 | 1.9M |
| 2026-06-08 | 7.01 | $6.90 | 1.6M |
| 2026-06-05 | 7.08 | $7.07 | 2.1M |
| 2026-06-04 | 7.12 | $6.80 | 1.9M |
| 2026-06-03 | 7.25 | $7.11 | 1.3M |
| 2026-06-02 | 7.31 | $7.07 | 1.4M |
| 2026-06-01 | 7.40 | $7.23 | 1.5M |
| 2026-05-29 | 7.46 | $7.32 | 1.8M |
| 2026-05-28 | 7.51 | $7.50 | 1.4M |
| 2026-05-27 | 7.51 | $7.45 | 1.6M |
| 2026-05-26 | 7.52 | $7.48 | 2.0M |
| 2026-05-22 | 7.53 | $7.77 | 1.3M |
| 2026-05-21 | 7.45 | $7.70 | 1.7M |
| 2026-05-20 | 7.38 | $7.72 | 2.8M |
| 2026-05-19 | 7.28 | $7.46 | 3.3M |
| 2026-05-18 | 7.25 | $7.34 | 2.6M |
| 2026-05-15 | 7.25 | $7.04 | 2.0M |
| 2026-05-14 | 7.35 | $7.09 | 2.9M |
| 2026-05-13 | 7.45 | $6.95 | 2.8M |
| 2026-05-12 | 7.63 | $7.39 | 3.0M |
| 2026-05-11 | 7.70 | $7.21 | 2.2M |
| 2026-05-08 | 7.85 | $7.50 | 2.0M |
| 2026-05-07 | 7.94 | $7.72 | 2.9M |
| 2026-05-06 | 7.98 | $8.30 | 3.5M |
| 2026-05-05 | 7.84 | $7.69 | 1.5M |
| 2026-05-04 | 7.86 | $7.69 | 1.5M |
| 2026-05-01 | 7.88 | $7.77 | 1.5M |
| 2026-04-30 | 7.88 | $7.96 | 1.4M |
| 2026-04-29 | 7.82 | $7.75 | 1.7M |
| 2026-04-28 | 7.82 | $8.01 | 1.8M |
| 2026-04-27 | 7.73 | $7.80 | 1.8M |
| 2026-04-24 | 7.68 | $7.76 | 2.0M |
| 2026-04-23 | 7.64 | $7.57 | 1.1M |
| 2026-04-22 | 7.65 | $7.60 | 1.3M |
| 2026-04-21 | 7.65 | $7.55 | 2.5M |
| 2026-04-20 | 7.68 | $7.62 | 1.9M |
| 2026-04-17 | 7.68 | $7.57 | 1.4M |
| 2026-04-16 | 7.70 | $7.85 | 1.3M |
| 2026-04-15 | 7.64 | $7.74 | 2.4M |
| 2026-04-14 | 7.60 | $7.83 | 3.3M |
| 2026-04-13 | 7.53 | $7.55 | 1.2M |
| 2026-04-10 | 7.53 | $7.55 | 1.3M |
| 2026-04-09 | 7.53 | $7.52 | 1.6M |
| 2026-04-08 | 7.55 | $7.58 | 2.3M |
| 2026-04-07 | 7.55 | $7.72 | 1.2M |
| 2026-04-06 | 7.51 | $7.74 | 1.2M |
| 2026-04-02 | 7.47 | $7.71 | 1.9M |
| 2026-04-01 | 7.42 | $7.72 | 1.5M |
| 2026-03-31 | 7.37 | $7.92 | 3.0M |
| 2026-03-30 | 7.25 | $7.83 | 2.2M |
| 2026-03-27 | 7.14 | $7.41 | 1.3M |
| 2026-03-26 | 7.14 | $7.46 | 1.3M |
| 2026-03-25 | 7.14 | $7.56 | 2.4M |
| 2026-03-24 | 7.12 | $7.25 | 1.9M |
| 2026-03-23 | 7.20 | $7.43 | 3.1M |
| 2026-03-20 | 7.25 | $7.54 | 2.8M |
| 2026-03-19 | 7.29 | $7.70 | 1.8M |
| 2026-03-18 | 7.29 | $7.60 | 1.9M |
| 2026-03-17 | 7.34 | $7.61 | 1.4M |
| 2026-03-16 | 7.41 | $7.68 | 1.1M |
| 2026-03-13 | 7.49 | $7.56 | 1.4M |
| 2026-03-12 | 7.63 | $7.30 | 1.8M |
| 2026-03-11 | 7.90 | $7.52 | 3.5M |
| 2026-03-10 | 8.17 | $7.88 | 1.8M |
| 2026-03-09 | 8.39 | $8.21 | 2.3M |
| 2026-03-06 | 8.56 | $8.57 | 1.9M |
| 2026-03-05 | 8.67 | $8.62 | 1.7M |
| 2026-03-04 | 8.79 | $8.64 | 1.3M |
| 2026-03-03 | 8.95 | $8.69 | 1.6M |
| 2026-03-02 | 9.12 | $9.01 | 1.6M |
| 2026-02-27 | 9.24 | $9.29 | 1.8M |
| 2026-02-26 | 9.30 | $9.37 | 1.3M |
| 2026-02-25 | 9.36 | $9.45 | 1.0M |
| 2026-02-24 | 9.41 | $9.60 | 944600 |
| 2026-02-23 | 9.42 | $9.53 | 2.4M |
| 2026-02-20 | 9.47 | $9.70 | 2.1M |
| 2026-02-19 | 9.48 | $9.26 | 1.8M |
| 2026-02-18 | 9.64 | $9.04 | 2.5M |
| 2026-02-17 | 9.90 | $9.00 | 3.7M |
| 2026-02-13 | 10.24 | $9.35 | 3.8M |
| 2026-02-12 | 10.54 | $9.00 | 4.3M |
| 2026-02-11 | 11.02 | $11.13 | 1.3M |
| 2026-02-10 | 10.93 | $11.09 | 1.4M |
| 2026-02-09 | 10.82 | $10.95 | 965607 |
| 2026-02-06 | 10.74 | $10.98 | 1.5M |
| 2026-02-05 | 10.62 | $10.93 | 1.9M |
| 2026-02-04 | 10.49 | $10.50 | 2.2M |
| 2026-02-03 | 10.46 | $10.16 | 2.4M |
| 2026-02-02 | 10.54 | $10.67 | 1.7M |
| 2026-01-30 | 10.47 | $10.54 | 1.1M |
| 2026-01-29 | 10.42 | $10.31 | 1.2M |
| 2026-01-28 | 10.43 | $10.25 | 981854 |
| 2026-01-27 | 10.47 | $10.48 | 2.3M |
| 2026-01-26 | 10.44 | $10.28 | 1.1M |
| 2026-01-23 | 10.46 | $10.42 | 1.1M |
| 2026-01-22 | 10.44 | $10.52 | 1.9M |
| 2026-01-21 | 10.38 | $10.36 | 1.2M |
| 2026-01-20 | 10.36 | $10.46 | 1.2M |
| 2026-01-16 | 10.30 | $10.29 | 1.2M |
| 2026-01-15 | 10.28 | $10.41 | 1.3M |
| 2026-01-14 | 10.21 | $10.43 | 2.0M |
| 2026-01-13 | 10.13 | $10.35 | 2.4M |
| 2026-01-12 | 10.05 | $9.95 | 2.6M |
| 2026-01-09 | 10.08 | $9.94 | 1.6M |
| 2026-01-08 | 10.13 | $9.82 | 1.4M |
| 2026-01-07 | 10.21 | $9.94 | 1.5M |
| 2026-01-06 | 10.28 | $9.84 | 1.1M |
| 2026-01-05 | 10.40 | $9.83 | 1.4M |
| 2026-01-02 | 10.54 | $10.29 | 1.2M |
| 2025-12-31 | 10.57 | $10.38 | 660834 |
| 2025-12-30 | 10.57 | $10.44 | 1.2M |
| 2025-12-29 | 10.54 | $10.43 | 1.1M |
| 2025-12-26 | 10.51 | $10.46 | 913500 |
| 2025-12-24 | 10.46 | $10.32 | 333708 |
| 2025-12-23 | 10.44 | $10.24 | 1.3M |
| 2025-12-22 | 10.44 | $10.35 | 1.5M |
| 2025-12-19 | 10.40 | $10.27 | 2.3M |
| 2025-12-18 | 10.37 | $10.40 | 2.4M |
| 2025-12-17 | 10.30 | $10.70 | 2.5M |
| 2025-12-16 | 10.11 | $10.63 | 2.2M |
| 2025-12-15 | 9.90 | $10.43 | 1.4M |
| 2025-12-12 | 9.71 | $10.23 | 1.7M |
| 2025-12-11 | 9.54 | $9.81 | 1.6M |
| 2025-12-10 | 9.47 | $9.78 | 1.6M |
| 2025-12-09 | 9.40 | $9.57 | 1.4M |
| 2025-12-08 | 9.38 | $9.63 | 1.2M |
| 2025-12-05 | 9.35 | $9.58 | 1.4M |
| 2025-12-04 | 9.33 | $9.54 | 1.5M |
| 2025-12-03 | 9.33 | $9.66 | 1.5M |
| 2025-12-02 | 9.30 | $9.36 | 2.2M |
| 2025-12-01 | 9.36 | $9.84 | 1.8M |
| 2025-11-28 | 9.29 | $9.69 | 590200 |
| 2025-11-26 | 9.26 | $9.66 | 1.9M |
| 2025-11-25 | 9.24 | $9.39 | 2.1M |
| 2025-11-24 | 9.32 | $9.22 | 1.5M |
| 2025-11-21 | 9.48 | $9.53 | 1.5M |
| 2025-11-20 | 9.58 | $9.54 | 949041 |
| 2025-11-19 | 9.71 | $9.57 | 1.2M |
| 2025-11-18 | 9.88 | $10.05 | 1.4M |
| 2025-11-17 | 9.93 | $10.01 | 1.4M |
| 2025-11-14 | 10.02 | $10.52 | 1.3M |
| 2025-11-13 | 9.98 | $10.40 | 1.6M |
| 2025-11-12 | 9.97 | $10.47 | 1.2M |
| 2025-11-11 | 9.96 | $10.32 | 1.9M |
| 2025-11-10 | 10.00 | $9.99 | 1.3M |
| 2025-11-07 | 10.16 | $9.91 | 1.4M |
| 2025-11-06 | 10.40 | $10.24 | 1.4M |
| 2025-11-05 | 10.59 | $10.47 | 2.6M |
| 2025-11-04 | 10.77 | $10.11 | 2.4M |
| 2025-11-03 | 11.10 | $10.40 | 3.7M |
| 2025-10-31 | 11.43 | $10.53 | 2.5M |
| 2025-10-30 | 11.79 | $10.44 | 3.1M |
| 2025-10-29 | 12.26 | $11.95 | 1.4M |
| 2025-10-28 | 12.36 | $12.24 | 2.5M |
| 2025-10-27 | 12.39 | $12.26 | 1.6M |
| 2025-10-24 | 12.42 | $12.47 | 600834 |
| 2025-10-23 | 12.38 | $12.36 | 465300 |
| 2025-10-22 | 12.38 | $12.63 | 471500 |
| 2025-10-21 | 12.29 | $12.48 | 529677 |
| 2025-10-20 | 12.23 | $12.52 | 626520 |
| 2025-10-17 | 12.14 | $12.23 | 770008 |
| 2025-10-16 | 12.13 | $12.33 | 753300 |
| 2025-10-15 | 12.08 | $12.30 | 640644 |
| 2025-10-14 | 12.04 | $12.25 | 713800 |
| 2025-10-13 | 12.01 | $12.13 | 800317 |
| 2025-10-10 | 12.01 | $12.15 | 747113 |
| 2025-10-09 | 12.01 | $12.19 | 493311 |
| 2025-10-08 | 12.00 | $11.97 | 811000 |
| 2025-10-07 | 12.06 | $12.19 | 555700 |
| 2025-10-06 | 12.08 | $12.21 | 522600 |
| 2025-10-03 | 12.09 | $12.45 | 660900 |
| 2025-10-02 | 12.03 | $12.21 | 462101 |
| 2025-10-01 | 12.05 | $12.30 | 760119 |
| 2025-09-30 | 12.04 | $12.15 | 895400 |
| 2025-09-29 | 12.09 | $11.85 | 1.1M |
| 2025-09-26 | 12.24 | $12.12 | 879900 |
| 2025-09-25 | 12.35 | $12.07 | 1.2M |
| 2025-09-24 | 12.51 | $12.43 | 1.0M |
| 2025-09-23 | 12.59 | $12.45 | 959900 |
| 2025-09-22 | 12.69 | $12.73 | 961346 |
| 2025-09-19 | 12.72 | $12.77 | 1.2M |
| 2025-09-18 | 12.75 | $12.80 | 1.1M |
| 2025-09-17 | 12.77 | $12.44 | 861917 |
| 2025-09-16 | 12.92 | $12.78 | 889400 |
| 2025-09-15 | 13.00 | $12.52 | 662925 |
| 2025-09-12 | 13.18 | $12.95 | 682600 |
| 2025-09-11 | 13.27 | $13.01 | 732500 |
| 2025-09-10 | 13.35 | $13.02 | 665784 |
| 2025-09-09 | 13.45 | $13.11 | 923300 |
| 2025-09-08 | 13.55 | $13.53 | 884048 |
| 2025-09-05 | 13.53 | $13.85 | 577245 |
| 2025-09-04 | 13.40 | $13.65 | 672940 |
| 2025-09-03 | 13.30 | $13.39 | 764800 |
| 2025-09-02 | 13.27 | $13.34 | 511000 |
| 2025-08-29 | 13.24 | $13.42 | 571800 |
| 2025-08-28 | 13.19 | $13.41 | 731840 |
| 2025-08-27 | 13.12 | $13.49 | 663500 |
| 2025-08-26 | 13.02 | $13.29 | 844126 |
| 2025-08-25 | 12.96 | $13.34 | 969300 |
| 2025-08-22 | 12.88 | $13.34 | 773900 |
| 2025-08-21 | 12.78 | $12.90 | 440700 |
| 2025-08-20 | 12.80 | $13.03 | 573500 |
| 2025-08-19 | 12.79 | $12.96 | 678900 |
| 2025-08-18 | 12.81 | $12.84 | 653300 |
| 2025-08-15 | 12.87 | $12.93 | 662100 |
| 2025-08-14 | 12.91 | $13.22 | 698311 |
| 2025-08-13 | 12.89 | $13.20 | 1.2M |
| 2025-08-12 | 12.87 | $12.86 | 1.3M |
| 2025-08-11 | 12.95 | $12.47 | 964300 |
| 2025-08-08 | 13.18 | $12.77 | 775803 |
| 2025-08-07 | 13.38 | $13.01 | 532600 |
| 2025-08-06 | 13.54 | $12.94 | 1.1M |
| 2025-08-05 | 13.76 | $13.22 | 1.6M |
| 2025-08-04 | 13.93 | $13.75 | 949101 |
| 2025-08-01 | 13.98 | $13.64 | 1.7M |
| 2025-07-31 | 14.07 | $13.03 | 3.7M |
| 2025-07-30 | 14.37 | $13.93 | 1.2M |
| 2025-07-29 | 14.45 | $14.20 | 1.0M |
| 2025-07-28 | 14.45 | $14.09 | 984574 |
| 2025-07-25 | 14.48 | $14.32 | 810921 |
| 2025-07-24 | 14.44 | $14.46 | 798400 |
| 2025-07-23 | 14.33 | $14.49 | 1.1M |
| 2025-07-22 | 14.19 | $14.43 | 1.3M |
| 2025-07-21 | 14.03 | $14.03 | 733634 |
| 2025-07-18 | 13.96 | $14.04 | 838312 |
| 2025-07-17 | 13.86 | $14.11 | 664100 |
| 2025-07-16 | 13.71 | $13.93 | 717673 |
| 2025-07-15 | 13.59 | $13.70 | 899500 |
| 2025-07-14 | 13.51 | $13.91 | 860583 |
| 2025-07-11 | 13.34 | $13.74 | 961848 |
| 2025-07-10 | 13.18 | $13.78 | 1.6M |
| 2025-07-09 | 12.98 | $13.12 | 1.1M |
| 2025-07-08 | 12.94 | $13.03 | 2.0M |
| 2025-07-07 | 12.93 | $12.90 | 1.2M |
| 2025-07-03 | 12.95 | $13.18 | 714200 |
| 2025-07-02 | 12.89 | $13.22 | 982941 |
| 2025-07-01 | 12.80 | $13.16 | 1.5M |
| 2025-06-30 | 12.72 | $12.55 | 929238 |
| 2025-06-27 | 12.81 | $12.45 | 3.7M |
| 2025-06-26 | 12.96 | $12.75 | 1.1M |
| 2025-06-25 | 13.05 | $12.65 | 1.1M |
| 2025-06-24 | 13.19 | $12.83 | 837602 |
| 2025-06-23 | 13.30 | $12.94 | 782100 |
| 2025-06-20 | 13.40 | $13.12 | 954900 |
| 2025-06-18 | 13.47 | $13.29 | 699500 |
| 2025-06-17 | 13.49 | $13.18 | 815500 |
| 2025-06-16 | 13.55 | $13.15 | 764200 |
| 2025-06-13 | 13.63 | $13.11 | 668121 |
| 2025-06-12 | 13.73 | $13.41 | 1.1M |
| 2025-06-11 | 13.76 | $13.45 | 855000 |
| 2025-06-10 | 13.77 | $13.55 | 1.2M |
| 2025-06-09 | 13.75 | $13.98 | 752730 |
| 2025-06-06 | 13.59 | $13.65 | 615000 |
| 2025-06-05 | 13.49 | $13.70 | 828477 |
| 2025-06-04 | 13.34 | $13.57 | 670932 |
| 2025-06-03 | 13.20 | $13.50 | 980800 |
| 2025-06-02 | 13.05 | $13.47 | 1.1M |
| 2025-05-30 | 12.87 | $13.23 | 1.5M |
| 2025-05-29 | 12.73 | $13.11 | 846817 |
| 2025-05-28 | 12.60 | $13.00 | 988600 |
| 2025-05-27 | 12.47 | $13.04 | 1.4M |
| 2025-05-23 | 12.31 | $12.26 | 967800 |
| 2025-05-22 | 12.35 | $12.15 | 1.4M |
| 2025-05-21 | 12.45 | $12.29 | 896300 |
| 2025-05-20 | 12.53 | $12.74 | 860375 |
| 2025-05-19 | 12.48 | $12.66 | 723626 |
| 2025-05-16 | 12.46 | $12.97 | 985200 |
| 2025-05-15 | 12.33 | $12.86 | 1.2M |
| 2025-05-14 | 12.21 | $12.59 | 1.2M |
| 2025-05-13 | 12.16 | $12.61 | 1.6M |
| 2025-05-12 | 12.10 | $12.38 | 1.3M |
| 2025-05-09 | 12.10 | $12.47 | 1.6M |
| 2025-05-08 | 12.08 | $12.35 | 1.2M |
| 2025-05-07 | 12.11 | $12.11 | 1.7M |
| 2025-05-06 | 12.22 | $12.12 | 2.4M |
| 2025-05-05 | 12.37 | $11.62 | 1.9M |
| 2025-05-02 | 12.71 | $11.91 | 2.9M |
| 2025-05-01 | 13.04 | $12.14 | 5.1M |
| 2025-04-30 | 13.37 | $13.29 | 1.2M |
| 2025-04-29 | 13.42 | $13.37 | 723700 |
| 2025-04-28 | 13.45 | $13.20 | 748900 |
| 2025-04-25 | 13.54 | $13.38 | 860874 |
| 2025-04-24 | 13.59 | $13.71 | 1.4M |
| 2025-04-23 | 13.55 | $13.39 | 1.2M |
| 2025-04-22 | 13.61 | $13.58 | 1.1M |
| 2025-04-21 | 13.61 | $13.81 | 749200 |
| 2025-04-17 | 13.55 | $13.72 | 2.3M |
| 2025-04-16 | 13.50 | $13.57 | 1.1M |
| 2025-04-15 | 13.49 | $14.11 | 2.1M |
| 2025-04-14 | 13.30 | $13.74 | 1.4M |
| 2025-04-11 | 13.20 | $13.20 | 1.3M |
| 2025-04-10 | 13.25 | $12.88 | 1.3M |
| 2025-04-09 | 13.41 | $12.83 | 1.3M |
| 2025-04-08 | 13.63 | $12.58 | 1.4M |
| 2025-04-07 | 13.97 | $13.22 | 1.2M |
| 2025-04-04 | 14.18 | $14.03 | 1.7M |
| 2025-04-03 | 14.18 | $14.29 | 1.6M |
| 2025-04-02 | 14.10 | $14.03 | 816411 |
| 2025-04-01 | 14.07 | $14.23 | 920146 |
| 2025-03-31 | 13.98 | $14.08 | 1.1M |
| 2025-03-28 | 13.91 | $14.09 | 926469 |
| 2025-03-27 | 13.82 | $14.12 | 791054 |
| 2025-03-26 | 13.70 | $13.79 | 855518 |
| 2025-03-25 | 13.65 | $13.67 | 971814 |
| 2025-03-24 | 13.64 | $13.70 | 959800 |
| 2025-03-21 | 13.61 | $13.73 | 1.6M |
| 2025-03-20 | 13.57 | $13.59 | 1.2M |
| 2025-03-19 | 13.56 | $13.55 | 1.8M |
| 2025-03-18 | 13.56 | $13.31 | 1.0M |
| 2025-03-17 | 13.65 | $13.47 | 696700 |
| 2025-03-14 | 13.70 | $13.30 | 672806 |
| 2025-03-13 | 13.81 | $13.42 | 871810 |
| 2025-03-12 | 13.91 | $13.61 | 1.3M |
| 2025-03-11 | 13.97 | $13.83 | 926936 |
| 2025-03-10 | 13.98 | $13.96 | 1.1M |
| 2025-03-07 | 13.94 | $14.01 | 3.3M |
| 2025-03-06 | 13.88 | $13.78 | 2.2M |
| 2025-03-05 | 13.87 | $13.74 | 966923 |
| 2025-03-04 | 13.87 | $13.81 | 1.7M |
| 2025-03-03 | 13.85 | $13.86 | 1.1M |
| 2025-02-28 | 13.81 | $13.62 | 1.2M |
| 2025-02-27 | 13.83 | $13.55 | 945731 |
| 2025-02-26 | 13.89 | $13.74 | 842859 |
| 2025-02-25 | 13.89 | $14.14 | 1.2M |
| 2025-02-24 | 13.76 | $13.91 | 1.0M |
| 2025-02-21 | 13.68 | $14.10 | 1.1M |
| 2025-02-20 | 13.52 | $13.85 | 1.9M |
| 2025-02-19 | 13.41 | $13.47 | 1.6M |
| 2025-02-18 | 13.39 | $13.18 | 1.4M |
| 2025-02-14 | 13.47 | $13.36 | 833400 |
| 2025-02-13 | 13.51 | $13.83 | 542400 |
| 2025-02-12 | 13.41 | $13.69 | 742045 |
| 2025-02-11 | 13.34 | $13.76 | 659405 |
| 2025-02-10 | 13.23 | $13.67 | 676028 |
| 2025-02-07 | 13.14 | $13.37 | 583834 |
| 2025-02-06 | 13.13 | $13.53 | 803500 |
| 2025-02-05 | 13.07 | $13.35 | 689145 |
| 2025-02-04 | 13.06 | $13.23 | 1.4M |
| 2025-02-03 | 13.10 | $13.25 | 1.1M |
| 2025-01-31 | 13.15 | $13.36 | 832644 |
| 2025-01-30 | 13.19 | $13.47 | 771649 |
| 2025-01-29 | 13.20 | $13.42 | 1.1M |
| 2025-01-28 | 13.25 | $13.74 | 1.8M |
| 2025-01-27 | 13.22 | $13.53 | 2.1M |
| 2025-01-24 | 13.26 | $13.25 | 3.3M |
| 2025-01-23 | 13.41 | $13.89 | 764002 |
| 2025-01-22 | 13.40 | $13.55 | 1.1M |
| 2025-01-21 | 13.51 | $13.95 | 961553 |
| 2025-01-17 | 13.53 | $14.24 | 806400 |
| 2025-01-16 | 13.48 | $13.92 | 953945 |
| 2025-01-15 | 13.53 | $13.87 | 1.1M |
| 2025-01-14 | 13.62 | $13.61 | 1.7M |
| 2025-01-13 | 13.84 | $13.93 | 1.3M |
| 2025-01-10 | 14.01 | $13.44 | 1.3M |
| 2025-01-08 | 14.39 | $14.15 | 1.9M |
| 2025-01-07 | 14.64 | $14.49 | 891200 |
| 2025-01-06 | 14.85 | $14.40 | 966529 |
| 2025-01-03 | 15.14 | $15.02 | 1.1M |
| 2025-01-02 | 15.31 | $15.15 | 598439 |
| 2024-12-31 | 15.49 | $15.66 | 771800 |
| 2024-12-30 | 15.55 | $15.46 | 821201 |
| 2024-12-27 | 15.70 | $15.57 | 539701 |
| 2024-12-26 | 15.86 | $15.70 | 571309 |
| 2024-12-24 | 16.02 | $15.66 | 372638 |
| 2024-12-23 | 16.22 | $15.54 | 631400 |
| 2024-12-20 | 16.52 | $15.84 | 1.3M |
| 2024-12-19 | 16.79 | $15.87 | 737925 |
| 2024-12-18 | 17.11 | $16.40 | 609235 |
| 2024-12-17 | 17.34 | $16.96 | 539802 |
| 2024-12-16 | 17.44 | $17.42 | 483000 |
| 2024-12-13 | 17.40 | $17.74 | 710900 |
| 2024-12-12 | 17.26 | $17.25 | 372721 |
| 2024-12-11 | 17.25 | $17.20 | 552600 |
| 2024-12-10 | 17.24 | $17.48 | 449400 |
| 2024-12-09 | 17.14 | $17.30 | 363800 |
| 2024-12-06 | 17.07 | $16.92 | 358700 |
| 2024-12-05 | 17.11 | $16.82 | 531857 |
| 2024-12-04 | 17.19 | $17.23 | 606630 |
| 2024-12-03 | 17.16 | $17.21 | 505742 |
| 2024-12-02 | 17.12 | $17.26 | 587100 |
| 2024-11-29 | 17.06 | $17.41 | 378320 |
| 2024-11-27 | 16.93 | $17.03 | 439528 |
| 2024-11-26 | 16.91 | $17.03 | 718000 |
| 2024-11-25 | 16.87 | $17.17 | 601312 |
| 2024-11-22 | 16.79 | $17.10 | 534144 |
| 2024-11-21 | 16.71 | $16.91 | 528478 |
| 2024-11-20 | 16.67 | $16.76 | 513724 |
| 2024-11-19 | 16.68 | $16.59 | 533512 |
| 2024-11-18 | 16.74 | $16.42 | 603806 |
| 2024-11-15 | 16.88 | $16.30 | 637103 |
| 2024-11-14 | 17.08 | $16.87 | 792316 |
| 2024-11-13 | 17.15 | $16.57 | 1.1M |
| 2024-11-12 | 17.33 | $17.41 | 773600 |
| 2024-11-11 | 17.28 | $17.41 | 686207 |
| 2024-11-08 | 17.22 | $17.43 | 1.4M |
| 2024-11-07 | 17.14 | $16.95 | 1.3M |
| 2024-11-06 | 17.19 | $18.02 | 949092 |
| 2024-11-05 | 16.92 | $17.23 | 575400 |
| 2024-11-04 | 16.83 | $17.34 | 447800 |
| 2024-11-01 | 16.70 | $17.35 | 1.1M |
| 2024-10-31 | 16.53 | $17.22 | 1.2M |
| 2024-10-30 | 16.38 | $16.21 | 782960 |
| 2024-10-29 | 16.52 | $16.45 | 570426 |
| 2024-10-28 | 16.61 | $16.60 | 783826 |
| 2024-10-25 | 16.69 | $16.46 | 480135 |
| 2024-10-24 | 16.82 | $16.62 | 607800 |
| 2024-10-23 | 16.95 | $16.75 | 400300 |
| 2024-10-22 | 17.06 | $16.75 | 409212 |
| 2024-10-21 | 17.20 | $16.89 | 398400 |
| 2024-10-18 | 17.32 | $17.45 | 477600 |
| 2024-10-17 | 17.30 | $17.64 | 434200 |
| 2024-10-16 | 17.21 | $17.56 | 326600 |
| 2024-10-15 | 17.13 | $17.52 | 433248 |
| 2024-10-14 | 17.04 | $17.46 | 347846 |
| 2024-10-11 | 16.96 | $17.09 | 450927 |
| 2024-10-10 | 16.99 | $16.94 | 396579 |
| 2024-10-09 | 17.07 | $16.67 | 736430 |
| 2024-10-08 | 17.25 | $17.20 | 499401 |
| 2024-10-07 | 17.31 | $16.90 | 423904 |
| 2024-10-04 | 17.48 | $17.07 | 536340 |
| 2024-10-03 | 17.63 | $17.13 | 641500 |
| 2024-10-02 | 17.80 | $17.51 | 1.0M |
| 2024-10-01 | 17.88 | $18.01 | 788500 |
| 2024-09-30 | 17.82 | $17.70 | 595600 |
| 2024-09-27 | 17.84 | $17.89 | 350028 |
| 2024-09-26 | 17.80 | $17.49 | 715010 |
| 2024-09-25 | 17.88 | $17.65 | 544053 |
| 2024-09-24 | 17.92 | $17.59 | 540800 |
| 2024-09-23 | 17.98 | $17.24 | 664142 |
| 2024-09-20 | 18.17 | $17.64 | 1.1M |
| 2024-09-19 | 18.26 | $18.14 | 601200 |
| 2024-09-18 | 18.20 | $18.60 | 1.2M |
| 2024-09-17 | 17.99 | $18.20 | 654263 |
| 2024-09-16 | 17.84 | $17.70 | 411200 |
| 2024-09-13 | 17.82 | $17.75 | 445300 |
| 2024-09-12 | 17.77 | $17.52 | 369042 |
| 2024-09-11 | 17.77 | $17.29 | 639030 |
| 2024-09-10 | 17.84 | $17.72 | 593822 |
| 2024-09-09 | 17.78 | $17.72 | 1.0M |
| 2024-09-06 | 17.71 | $17.68 | 585900 |
| 2024-09-05 | 17.62 | $17.62 | 1.0M |
| 2024-09-04 | 17.53 | $17.94 | 944158 |
| 2024-09-03 | 17.31 | $17.53 | 778600 |
| 2024-08-30 | 17.16 | $16.89 | 333400 |
| 2024-08-29 | 17.18 | $16.73 | 417433 |
| 2024-08-28 | 17.25 | $16.73 | 475113 |
| 2024-08-27 | 17.33 | $17.00 | 592804 |
| 2024-08-26 | 17.34 | $17.02 | 482830 |
| 2024-08-23 | 17.33 | $17.04 | 565418 |
| 2024-08-22 | 17.30 | $16.94 | 741400 |
| 2024-08-21 | 17.30 | $17.10 | 765239 |
| 2024-08-20 | 17.23 | $16.99 | 460342 |
| 2024-08-19 | 17.18 | $17.10 | 1.3M |
| 2024-08-16 | 17.07 | $16.89 | 501000 |
| 2024-08-15 | 17.00 | $16.85 | 808300 |
| 2024-08-14 | 16.91 | $16.85 | 911700 |
| 2024-08-13 | 16.80 | $16.41 | 678806 |
| 2024-08-12 | 16.80 | $16.51 | 884900 |
| 2024-08-09 | 16.76 | $17.23 | 1.5M |
| 2024-08-08 | 16.47 | $17.40 | 1.2M |
| 2024-08-07 | 16.07 | $17.03 | 1.4M |
| 2024-08-06 | 15.69 | $16.69 | 1.5M |
| 2024-08-05 | 15.33 | $16.21 | 2.0M |
| 2024-08-02 | 15.05 | $16.25 | 1.2M |
| 2024-08-01 | 14.70 | $15.76 | 1.1M |
| 2024-07-31 | 14.43 | $14.84 | 869444 |
| 2024-07-30 | 14.41 | $14.88 | 828000 |
| 2024-07-29 | 14.38 | $14.51 | 798618 |
| 2024-07-26 | 14.47 | $14.46 | 951174 |
| 2024-07-25 | 14.61 | $14.69 | 1.2M |
| 2024-07-24 | 14.71 | $14.58 | 1.3M |
| 2024-07-23 | 14.89 | $14.61 | 1.1M |
| 2024-07-22 | 15.10 | $14.83 | 982966 |
| 2024-07-19 | 15.31 | $15.62 | 611136 |
| 2024-07-18 | 15.31 | $15.95 | 566500 |
| 2024-07-17 | 15.23 | $16.19 | 850400 |
| 2024-07-16 | 15.06 | $15.75 | 1.1M |
| 2024-07-15 | 15.00 | $15.15 | 825387 |
| 2024-07-12 | 15.14 | $15.06 | 919430 |
| 2024-07-11 | 15.35 | $15.36 | 912024 |
| 2024-07-10 | 15.52 | $14.96 | 788802 |
| 2024-07-09 | 15.87 | $15.29 | 1.1M |
| 2024-07-08 | 16.20 | $16.29 | 668054 |
| 2024-07-05 | 16.30 | $16.50 | 333728 |
| 2024-07-03 | 16.36 | $16.39 | 233400 |
| 2024-07-02 | 16.48 | $16.37 | 447231 |
| 2024-07-01 | 16.64 | $16.64 | 523900 |
| 2024-06-28 | 16.76 | $16.64 | 1.8M |
| 2024-06-27 | 16.92 | $16.78 | 502421 |
| 2024-06-26 | 17.07 | $16.60 | 556841 |
| 2024-06-25 | 17.32 | $17.17 | 875500 |
| 2024-06-24 | 17.44 | $17.38 | 766100 |
| 2024-06-21 | 17.54 | $17.39 | 1.1M |
| 2024-06-20 | 17.65 | $17.26 | 705134 |
| 2024-06-18 | 17.84 | $17.45 | 514100 |
| 2024-06-17 | 18.01 | $17.96 | 359743 |
| 2024-06-14 | 18.05 | $17.70 | 662147 |
| 2024-06-13 | 18.19 | $17.85 | 473821 |
| 2024-06-12 | 18.32 | $18.32 | 628300 |
| 2024-06-11 | 18.32 | $18.11 | 576442 |
| 2024-06-10 | 18.39 | $18.14 | 491225 |
| 2024-06-07 | 18.46 | $18.43 | 378400 |
| 2024-06-06 | 18.46 | $18.63 | 345400 |
| 2024-06-05 | 18.40 | $18.72 | 499446 |
| 2024-06-04 | 18.29 | $18.48 | 358100 |
| 2024-06-03 | 18.23 | $18.37 | 505200 |
| 2024-05-31 | 18.19 | $18.54 | 605800 |
| 2024-05-30 | 18.10 | $18.30 | 682454 |
| 2024-05-29 | 18.06 | $18.10 | 621200 |
| 2024-05-28 | 18.08 | $17.92 | 692000 |
| 2024-05-24 | 18.16 | $18.10 | 438536 |
| 2024-05-23 | 18.20 | $18.01 | 460500 |
| 2024-05-22 | 18.28 | $18.14 | 531936 |
| 2024-05-21 | 18.34 | $18.31 | 585438 |
| 2024-05-20 | 18.35 | $18.11 | 389341 |
| 2024-05-17 | 18.44 | $18.06 | 377729 |
| 2024-05-16 | 18.55 | $18.23 | 669523 |
| 2024-05-15 | 18.63 | $18.10 | 764500 |
| 2024-05-14 | 18.78 | $18.70 | 733143 |
| 2024-05-13 | 18.76 | $18.37 | 803049 |
| 2024-05-10 | 18.83 | $18.32 | 650910 |
| 2024-05-09 | 18.93 | $18.42 | 1.0M |
| 2024-05-08 | 19.02 | $18.55 | 626765 |
| 2024-05-07 | 19.08 | $18.97 | 754800 |
| 2024-05-06 | 19.02 | $19.26 | 1.7M |
| 2024-05-03 | 18.84 | $19.24 | 1.2M |
| 2024-05-02 | 18.62 | $19.55 | 2.4M |
| 2024-05-01 | 18.25 | $18.13 | 1.2M |
| 2024-04-30 | 18.24 | $18.03 | 1.2M |
| 2024-04-29 | 18.27 | $18.15 | 715600 |
| 2024-04-26 | 18.26 | $18.61 | 353000 |
| 2024-04-25 | 18.10 | $18.75 | 749026 |
| 2024-04-24 | 17.85 | $18.74 | 876600 |
| 2024-04-23 | 17.56 | $18.26 | 422100 |
| 2024-04-22 | 17.36 | $18.02 | 569006 |
| 2024-04-19 | 17.19 | $17.42 | 619909 |
| 2024-04-18 | 17.17 | $17.60 | 399915 |
| 2024-04-17 | 17.10 | $17.35 | 505004 |
| 2024-04-16 | 17.11 | $17.17 | 467044 |
| 2024-04-15 | 17.17 | $16.99 | 361600 |
| 2024-04-12 | 17.31 | $17.15 | 399100 |
| 2024-04-11 | 17.44 | $17.44 | 464100 |
| 2024-04-10 | 17.50 | $17.58 | 780200 |
| 2024-04-09 | 17.54 | $17.52 | 1.1M |
| 2024-04-08 | 17.61 | $17.62 | 711200 |
| 2024-04-05 | 17.67 | $17.33 | 657333 |
| 2024-04-04 | 17.84 | $17.25 | 736665 |
| 2024-04-03 | 18.07 | $17.39 | 776300 |
| 2024-04-02 | 18.30 | $18.23 | 641100 |
| 2024-04-01 | 18.33 | $18.61 | 485800 |
| 2024-03-28 | 18.23 | $18.44 | 551200 |
| 2024-03-27 | 18.17 | $18.31 | 718900 |
| 2024-03-26 | 18.14 | $18.11 | 529200 |
| 2024-03-25 | 18.17 | $18.13 | 541300 |
| 2024-03-22 | 18.19 | $18.57 | 403335 |
| 2024-03-21 | 18.08 | $18.34 | 574600 |
| 2024-03-20 | 18.02 | $18.41 | 594200 |
| 2024-03-19 | 17.92 | $18.47 | 805222 |
| 2024-03-18 | 17.79 | $17.92 | 621300 |
| 2024-03-15 | 17.80 | $18.22 | 1.4M |
| 2024-03-14 | 17.72 | $17.96 | 1.5M |
| 2024-03-13 | 17.71 | $17.71 | 815400 |
| 2024-03-12 | 17.78 | $18.29 | 1.3M |
| 2024-03-11 | 17.69 | $17.88 | 637400 |
| 2024-03-08 | 17.71 | $17.84 | 466705 |
| 2024-03-07 | 17.75 | $17.57 | 733117 |
| 2024-03-06 | 17.88 | $17.66 | 740900 |
| 2024-03-05 | 18.02 | $17.61 | 949400 |
| 2024-03-04 | 18.21 | $17.98 | 941515 |
| 2024-03-01 | 18.32 | $17.52 | 1.2M |
| 2024-02-29 | 18.60 | $17.69 | 3.1M |
| 2024-02-28 | 18.89 | $18.34 | 880567 |
| 2024-02-27 | 19.02 | $18.48 | 713929 |
| 2024-02-26 | 19.14 | $18.79 | 420514 |
| 2024-02-23 | 19.17 | $19.15 | 469700 |
| 2024-02-22 | 19.09 | $19.07 | 656000 |
| 2024-02-21 | 19.01 | $18.68 | 425000 |
| 2024-02-20 | 19.03 | $18.68 | 565203 |
| 2024-02-16 | 19.03 | $19.04 | 1.2M |
| 2024-02-15 | 18.92 | $19.18 | 619725 |
| 2024-02-14 | 18.73 | $18.62 | 571913 |
| 2024-02-13 | 18.66 | $18.42 | 707400 |
| 2024-02-12 | 18.63 | $18.98 | 677300 |
| 2024-02-09 | 18.40 | $18.43 | 841319 |
| 2024-02-08 | 18.29 | $18.18 | 657855 |
| 2024-02-07 | 18.23 | $17.72 | 829760 |
| 2024-02-06 | 18.29 | $18.17 | 777800 |
| 2024-02-05 | 18.21 | $18.55 | 664800 |
| 2024-02-02 | 17.98 | $18.59 | 697515 |
| 2024-02-01 | 17.68 | $18.19 | 818644 |
| 2024-01-31 | 17.43 | $17.70 | 1.5M |
| 2024-01-30 | 17.28 | $17.63 | 570714 |
| 2024-01-29 | 17.11 | $17.39 | 636344 |
| 2024-01-26 | 16.96 | $17.41 | 698100 |
| 2024-01-25 | 16.78 | $17.01 | 751376 |
| 2024-01-24 | 16.68 | $16.49 | 500926 |
| 2024-01-23 | 16.71 | $16.58 | 590700 |
| 2024-01-22 | 16.72 | $16.46 | 630900 |
| 2024-01-19 | 16.76 | $16.14 | 976000 |
| 2024-01-18 | 16.91 | $16.39 | 587200 |
| 2024-01-17 | 17.00 | $16.43 | 656615 |
| 2024-01-16 | 17.09 | $16.47 | 836500 |
| 2024-01-12 | 17.17 | $16.25 | 1.0M |
| 2024-01-11 | 17.34 | $16.38 | 965657 |
| 2024-01-10 | 17.48 | $16.61 | 1.1M |
| 2024-01-09 | 17.56 | $17.25 | 887100 |
| 2024-01-08 | 17.45 | $17.39 | 1.1M |
| 2024-01-05 | 17.25 | $17.17 | 1.5M |
| 2024-01-04 | 17.05 | $17.28 | 1.3M |
| 2024-01-03 | 16.77 | $17.05 | 1.5M |
| 2024-01-02 | 16.47 | $16.37 | 783526 |
| 2023-12-29 | 16.31 | $16.24 | 617086 |
| 2023-12-28 | 16.15 | $16.24 | 521756 |
| 2023-12-27 | 15.94 | $16.04 | 813400 |
| 2023-12-26 | 15.72 | $15.85 | 648500 |
| 2023-12-22 | 15.51 | $15.37 | 579202 |
| 2023-12-21 | 15.39 | $15.30 | 674900 |
| 2023-12-20 | 15.26 | $15.21 | 900700 |
| 2023-12-19 | 15.11 | $15.58 | 698848 |
| 2023-12-18 | 14.80 | $15.36 | 1.4M |
| 2023-12-15 | 14.49 | $14.61 | 1.3M |
| 2023-12-14 | 14.33 | $14.45 | 877034 |
| 2023-12-13 | 14.19 | $14.65 | 999600 |
| 2023-12-12 | 13.94 | $13.90 | 692710 |
| 2023-12-11 | 13.86 | $13.89 | 1.2M |
| 2023-12-08 | 13.77 | $13.53 | 429900 |
| 2023-12-07 | 13.76 | $13.65 | 743577 |
| 2023-12-06 | 13.72 | $13.40 | 501300 |
| 2023-12-05 | 13.73 | $13.42 | 828040 |
| 2023-12-04 | 13.73 | $13.90 | 705982 |
| 2023-12-01 | 13.57 | $13.55 | 587100 |
| 2023-11-30 | 13.49 | $13.21 | 974900 |
| 2023-11-29 | 13.49 | $13.22 | 655641 |
| 2023-11-28 | 13.48 | $13.26 | 906400 |
| 2023-11-27 | 13.44 | $13.22 | 778500 |
| 2023-11-24 | 13.41 | $13.39 | 226000 |
| 2023-11-22 | 13.31 | $13.35 | 816914 |
| 2023-11-21 | 13.19 | $13.10 | 622833 |
| 2023-11-20 | 13.12 | $12.92 | 678000 |
| 2023-11-17 | 13.09 | $13.18 | 874800 |
| 2023-11-16 | 12.96 | $13.54 | 933934 |
| 2023-11-15 | 12.69 | $13.25 | 1.3M |
| 2023-11-14 | 12.44 | $12.93 | 1.0M |
| 2023-11-13 | 12.24 | $12.33 | 722400 |
| 2023-11-10 | 12.19 | $12.26 | 957029 |
| 2023-11-09 | 12.15 | $12.13 | 1.5M |
| 2023-11-08 | 12.15 | $12.13 | 751000 |
| 2023-11-07 | 12.14 | $12.32 | 640862 |
| 2023-11-06 | 12.07 | $12.23 | 519700 |
| 2023-11-03 | 12.02 | $12.38 | 732328 |
| 2023-11-02 | 11.92 | $12.08 | 683700 |
| 2023-11-01 | 11.89 | $11.77 | 1.3M |
| 2023-10-31 | 11.95 | $12.19 | 629411 |
| 2023-10-30 | 11.90 | $12.01 | 634130 |
| 2023-10-27 | 11.90 | $12.27 | 430182 |
| 2023-10-26 | 11.83 | $12.32 | 520700 |
| 2023-10-25 | 11.73 | $12.40 | 777921 |
| 2023-10-24 | 11.59 | $12.16 | 611005 |
| 2023-10-23 | 11.50 | $12.06 | 828713 |
| 2023-10-20 | 11.44 | $11.63 | 752232 |
| 2023-10-19 | 11.51 | $11.77 | 515004 |
| 2023-10-18 | 11.57 | $11.73 | 500465 |
| 2023-10-17 | 11.66 | $11.73 | 660300 |
| 2023-10-16 | 11.78 | $11.89 | 850179 |
| 2023-10-13 | 11.89 | $11.92 | 560300 |
| 2023-10-12 | 12.02 | $11.45 | 1.3M |
| 2023-10-11 | 12.35 | $12.43 | 777077 |
| 2023-10-10 | 12.44 | $12.82 | 966000 |
| 2023-10-09 | 12.45 | $12.27 | 461533 |
| 2023-10-06 | 12.64 | $12.27 | 2.4M |
| 2023-10-05 | 12.88 | $12.16 | 1.1M |
| 2023-10-04 | 13.22 | $12.99 | 498100 |
| 2023-10-03 | 13.38 | $13.14 | 724500 |
| 2023-10-02 | 13.53 | $13.45 | 643300 |
| 2023-09-29 | 13.62 | $13.43 | 868675 |
| 2023-09-28 | 13.74 | $13.56 | 833600 |
| 2023-09-27 | 13.86 | $14.30 | 1.7M |
| 2023-09-26 | 13.77 | $13.83 | 564200 |
| 2023-09-25 | 13.82 | $13.56 | 446600 |
| 2023-09-22 | 13.98 | $13.73 | 607934 |
| 2023-09-21 | 14.11 | $14.17 | 611359 |
| 2023-09-20 | 14.14 | $14.13 | 385500 |
| 2023-09-19 | 14.20 | $14.63 | 452307 |
| 2023-09-18 | 14.12 | $14.42 | 547500 |
| 2023-09-15 | 14.09 | $14.33 | 861585 |
| 2023-09-14 | 14.08 | $14.60 | 442669 |
| 2023-09-13 | 14.00 | $14.12 | 491223 |
| 2023-09-12 | 14.07 | $13.78 | 425830 |
| 2023-09-11 | 14.26 | $13.98 | 394900 |
| 2023-09-08 | 14.44 | $14.11 | 287834 |
| 2023-09-07 | 14.62 | $14.50 | 446800 |
| 2023-09-06 | 14.72 | $14.60 | 345300 |
| 2023-09-05 | 14.82 | $14.71 | 447300 |
| 2023-09-01 | 14.91 | $15.16 | 356034 |
| 2023-08-31 | 14.89 | $15.44 | 413848 |
| 2023-08-30 | 14.77 | $15.38 | 323700 |
| 2023-08-29 | 14.66 | $15.24 | 292902 |
| 2023-08-28 | 14.58 | $14.99 | 337944 |
| 2023-08-25 | 14.56 | $14.79 | 387010 |
| 2023-08-24 | 14.61 | $14.58 | 316100 |
| 2023-08-23 | 14.75 | $14.60 | 332405 |
| 2023-08-22 | 14.92 | $14.82 | 337240 |
| 2023-08-21 | 15.07 | $14.79 | 392200 |
| 2023-08-18 | 15.27 | $15.00 | 430700 |
| 2023-08-17 | 15.45 | $14.92 | 498900 |
| 2023-08-16 | 15.70 | $15.39 | 484600 |
| 2023-08-15 | 15.87 | $15.62 | 422834 |
| 2023-08-14 | 16.00 | $15.80 | 491700 |
| 2023-08-11 | 16.10 | $16.20 | 354400 |
| 2023-08-10 | 16.11 | $16.34 | 808324 |
| 2023-08-09 | 16.07 | $15.83 | 421500 |
| 2023-08-08 | 16.19 | $15.75 | 496524 |
| 2023-08-07 | 16.36 | $16.09 | 500308 |
| 2023-08-04 | 16.47 | $15.89 | 486412 |
| 2023-08-03 | 16.66 | $16.09 | 328600 |
| 2023-08-02 | 16.83 | $16.50 | 343900 |
| 2023-08-01 | 16.90 | $16.56 | 345145 |
| 2023-07-31 | 16.97 | $16.75 | 673019 |
| 2023-07-28 | 16.99 | $16.75 | 919409 |
| 2023-07-27 | 17.02 | $16.47 | 870615 |
| 2023-07-26 | 17.13 | $17.13 | 426900 |
| 2023-07-25 | 17.05 | $17.04 | 417942 |
| 2023-07-24 | 16.98 | $17.07 | 440046 |
| 2023-07-21 | 16.89 | $17.02 | 377300 |
| 2023-07-20 | 16.78 | $17.19 | 487871 |
| 2023-07-19 | 16.59 | $17.19 | 497047 |
| 2023-07-18 | 16.36 | $16.85 | 451132 |
| 2023-07-17 | 16.19 | $16.58 | 756600 |
| 2023-07-14 | 16.06 | $16.17 | 399704 |
| 2023-07-13 | 16.04 | $16.10 | 249000 |
| 2023-07-12 | 16.04 | $16.00 | 306500 |
| 2023-07-11 | 16.08 | $16.09 | 258533 |
| 2023-07-10 | 16.09 | $16.11 | 377939 |
| 2023-07-07 | 16.10 | $15.87 | 451800 |
| 2023-07-06 | 16.20 | $16.11 | 289074 |
| 2023-07-05 | 16.24 | $16.07 | 291500 |
| 2023-07-03 | 16.30 | $16.35 | 378100 |
| 2023-06-30 | 16.29 | $16.36 | 538794 |
| 2023-06-29 | 16.27 | $16.17 | 765209 |
| 2023-06-28 | 16.32 | $16.35 | 569000 |
| 2023-06-27 | 16.31 | $16.60 | 382014 |
| 2023-06-26 | 16.24 | $16.45 | 443300 |
| 2023-06-23 | 16.19 | $16.24 | 1.5M |
| 2023-06-22 | 16.20 | $16.41 | 231527 |
| 2023-06-21 | 16.16 | $16.39 | 349506 |
| 2023-06-20 | 16.13 | $16.42 | 445400 |
| 2023-06-16 | 16.08 | $16.30 | 477812 |
| 2023-06-15 | 16.07 | $16.56 | 388300 |
| 2023-06-14 | 15.98 | $16.38 | 423725 |
| 2023-06-13 | 15.92 | $16.61 | 673600 |
| 2023-06-12 | 15.80 | $15.77 | 586207 |
| 2023-06-09 | 15.91 | $15.74 | 1.1M |
| 2023-06-08 | 16.07 | $16.38 | 603811 |
| 2023-06-07 | 16.07 | $16.69 | 602600 |
| 2023-06-06 | 15.98 | $16.09 | 376000 |
| 2023-06-05 | 16.07 | $16.02 | 501989 |
| 2023-06-02 | 16.21 | $16.55 | 380100 |
| 2023-06-01 | 16.22 | $16.20 | 308709 |
| 2023-05-31 | 16.35 | $16.45 | 694622 |
| 2023-05-30 | 16.44 | $16.62 | 311700 |
| 2023-05-26 | 16.50 | $16.45 | 312751 |
| 2023-05-25 | 16.64 | $16.60 | 411300 |
| 2023-05-24 | 16.77 | $16.90 | 483700 |
| 2023-05-23 | 16.83 | $16.82 | 384100 |
| 2023-05-22 | 16.95 | $16.69 | 552300 |
| 2023-05-19 | 17.13 | $16.70 | 535200 |
| 2023-05-18 | 17.36 | $16.96 | 522600 |
| 2023-05-17 | 17.56 | $17.79 | 621228 |
| 2023-05-16 | 17.54 | $17.31 | 543200 |
| 2023-05-15 | 17.67 | $17.16 | 594841 |
| 2023-05-12 | 17.89 | $16.96 | 606145 |
| 2023-05-11 | 18.21 | $17.10 | 1.4M |
| 2023-05-10 | 18.56 | $18.29 | 301748 |
| 2023-05-09 | 18.60 | $18.34 | 213600 |
| 2023-05-08 | 18.63 | $18.23 | 298143 |
| 2023-05-05 | 18.69 | $18.11 | 377037 |
| 2023-05-04 | 18.80 | $18.08 | 379918 |
| 2023-05-03 | 18.94 | $18.62 | 394217 |
| 2023-05-02 | 18.93 | $18.81 | 479230 |
| 2023-05-01 | 18.85 | $18.84 | 444900 |
| 2023-04-28 | 18.73 | $18.91 | 358504 |
| 2023-04-27 | 18.55 | $18.71 | 267666 |
| 2023-04-26 | 18.39 | $18.39 | 270438 |
| 2023-04-25 | 18.29 | $18.67 | 448467 |
| 2023-04-24 | 18.07 | $18.13 | 304608 |
| 2023-04-21 | 17.97 | $18.31 | 560028 |
| 2023-04-20 | 17.78 | $17.84 | 383400 |
| 2023-04-19 | 17.69 | $17.61 | 364500 |
| 2023-04-18 | 17.65 | $17.56 | 319800 |
| 2023-04-17 | 17.62 | $17.56 | 215000 |
| 2023-04-14 | 17.57 | $17.58 | 327729 |
| 2023-04-13 | 17.50 | $17.61 | 394048 |
| 2023-04-12 | 17.40 | $17.65 | 608754 |
| 2023-04-11 | 17.26 | $17.68 | 482200 |
| 2023-04-10 | 17.08 | $17.39 | 466600 |
| 2023-04-06 | 16.95 | $17.19 | 391800 |
| 2023-04-05 | 16.85 | $17.17 | 785437 |
| 2023-04-04 | 16.74 | $17.15 | 1.0M |
| 2023-04-03 | 16.60 | $16.77 | 835700 |
| 2023-03-31 | 16.56 | $16.47 | 1.0M |
| 2023-03-30 | 16.60 | $16.29 | 497742 |
| 2023-03-29 | 16.72 | $16.54 | 342531 |
| 2023-03-28 | 16.77 | $17.02 | 346429 |
| 2023-03-27 | 16.69 | $16.83 | 314220 |
| 2023-03-24 | 16.65 | $16.76 | 320145 |
| 2023-03-23 | 16.62 | $16.39 | 301403 |
| 2023-03-22 | 16.71 | $16.55 | 376935 |
| 2023-03-21 | 16.76 | $16.62 | 353840 |
| 2023-03-20 | 16.80 | $16.30 | 537000 |
| 2023-03-17 | 16.95 | $16.12 | 1.2M |
| 2023-03-16 | 17.19 | $17.54 | 776659 |
| 2023-03-15 | 17.03 | $16.93 | 509500 |
| 2023-03-14 | 17.02 | $17.11 | 479939 |
| 2023-03-13 | 16.95 | $16.64 | 569304 |
| 2023-03-10 | 17.01 | $16.64 | 527529 |
| 2023-03-09 | 17.08 | $16.52 | 489900 |
| 2023-03-08 | 17.20 | $17.17 | 373400 |
| 2023-03-07 | 17.14 | $17.37 | 485800 |
| 2023-03-06 | 16.99 | $17.33 | 443700 |
| 2023-03-03 | 16.83 | $17.13 | 510500 |
| 2023-03-02 | 16.68 | $17.44 | 1.2M |
| 2023-03-01 | 16.41 | $16.30 | 350147 |
| 2023-02-28 | 16.44 | $16.40 | 418836 |
| 2023-02-27 | 16.43 | $16.74 | 334428 |
| 2023-02-24 | 16.33 | $16.22 | 248435 |
| 2023-02-23 | 16.36 | $16.53 | 257100 |
| 2023-02-22 | 16.30 | $16.46 | 312739 |
| 2023-02-21 | 16.25 | $16.47 | 366600 |
| 2023-02-17 | 16.19 | $16.46 | 330427 |
| 2023-02-16 | 16.12 | $16.32 | 545700 |
| 2023-02-15 | 16.08 | $15.79 | 402914 |
| 2023-02-14 | 16.20 | $15.95 | 638500 |
| 2023-02-13 | 16.30 | $16.32 | 363206 |
| 2023-02-10 | 16.31 | $16.28 | 370380 |
| 2023-02-09 | 16.33 | $16.00 | 324000 |
| 2023-02-08 | 16.45 | $16.20 | 683700 |
| 2023-02-07 | 16.53 | $15.92 | 768768 |
| 2023-02-06 | 16.71 | $16.78 | 250200 |
| 2023-02-03 | 16.66 | $16.78 | 255800 |
| 2023-02-02 | 16.60 | $16.81 | 291125 |
| 2023-02-01 | 16.52 | $16.73 | 346740 |
| 2023-01-31 | 16.45 | $16.66 | 646844 |
| 2023-01-30 | 16.38 | $16.47 | 321100 |
| 2023-01-27 | 16.36 | $16.30 | 514951 |
| 2023-01-26 | 16.39 | $16.41 | 357417 |
| 2023-01-25 | 16.39 | $16.90 | 503738 |
| 2023-01-24 | 16.24 | $16.51 | 402614 |
| 2023-01-23 | 16.18 | $16.40 | 717638 |
| 2023-01-20 | 16.14 | $16.09 | 486200 |
| 2023-01-19 | 16.20 | $15.96 | 289200 |
| 2023-01-18 | 16.32 | $16.34 | 410412 |
| 2023-01-17 | 16.34 | $16.96 | 379500 |
| 2023-01-13 | 16.18 | $16.53 | 209929 |
| 2023-01-12 | 16.13 | $16.54 | 230000 |
| 2023-01-11 | 16.06 | $16.60 | 218200 |
| 2023-01-10 | 15.96 | $16.45 | 221300 |
| 2023-01-09 | 15.90 | $16.32 | 197000 |
| 2023-01-06 | 15.87 | $16.36 | 351500 |
| 2023-01-05 | 15.84 | $16.31 | 279500 |
| 2023-01-04 | 15.82 | $16.47 | 333500 |
| 2023-01-03 | 15.75 | $16.19 | 604000 |
| 2022-12-30 | 15.77 | $15.86 | 694800 |
| 2022-12-29 | 15.90 | $15.80 | 520812 |
| 2022-12-28 | 16.10 | $16.29 | 449124 |
| 2022-12-27 | 16.19 | $16.20 | 506927 |
| 2022-12-23 | 16.34 | $16.30 | 356600 |
| 2022-12-22 | 16.50 | $16.49 | 250512 |
| 2022-12-21 | 16.64 | $16.67 | 556000 |
| 2022-12-20 | 16.76 | $16.29 | 925929 |
| 2022-12-19 | 17.04 | $16.38 | 901331 |
| 2022-12-16 | 17.35 | $16.50 | 948500 |
| 2022-12-15 | 17.70 | $16.91 | 521400 |
| 2022-12-14 | 18.00 | $16.98 | 676100 |
| 2022-12-13 | 18.33 | $17.24 | 788427 |
| 2022-12-12 | 18.66 | $17.83 | 829100 |
| 2022-12-09 | 18.86 | $18.14 | 916900 |
| 2022-12-08 | 18.99 | $18.40 | 366909 |
| 2022-12-07 | 19.07 | $18.69 | 410020 |
| 2022-12-06 | 19.06 | $18.45 | 300741 |
| 2022-12-05 | 19.11 | $18.70 | 308400 |
| 2022-12-02 | 19.08 | $18.77 | 324300 |
| 2022-12-01 | 19.01 | $18.66 | 461643 |
| 2022-11-30 | 18.95 | $19.06 | 605600 |
| 2022-11-29 | 18.73 | $18.58 | 404914 |
| 2022-11-28 | 18.60 | $18.33 | 409413 |
| 2022-11-25 | 18.51 | $18.33 | 148441 |
| 2022-11-23 | 18.39 | $18.05 | 340400 |
| 2022-11-22 | 18.31 | $18.36 | 509829 |
| 2022-11-21 | 18.10 | $18.33 | 478300 |
| 2022-11-18 | 17.85 | $17.74 | 348003 |
| 2022-11-17 | 17.71 | $17.91 | 729513 |
| 2022-11-16 | 17.48 | $17.51 | 429197 |
| 2022-11-15 | 17.31 | $17.57 | 901500 |
| 2022-11-14 | 17.08 | $17.31 | 586764 |
| 2022-11-11 | 16.87 | $17.11 | 768200 |
| 2022-11-10 | 16.67 | $17.26 | 1.1M |
| 2022-11-09 | 16.37 | $16.24 | 693300 |
| 2022-11-08 | 16.33 | $16.53 | 791928 |
| 2022-11-07 | 16.17 | $16.26 | 400100 |
| 2022-11-04 | 16.06 | $16.14 | 223037 |
| 2022-11-03 | 15.96 | $15.73 | 303177 |
| 2022-11-02 | 15.97 | $15.99 | 510638 |
| 2022-11-01 | 15.88 | $16.28 | 367930 |
| 2022-10-31 | 15.69 | $16.21 | 631300 |
| 2022-10-28 | 15.47 | $15.69 | 547286 |
| 2022-10-27 | 15.37 | $15.16 | 501634 |
| 2022-10-26 | 15.41 | $15.33 | 325900 |
| 2022-10-25 | 15.41 | $15.53 | 601529 |
| 2022-10-24 | 15.34 | $15.63 | 285708 |
| 2022-10-21 | 15.22 | $15.36 | 394541 |
| 2022-10-20 | 15.17 | $15.26 | 322631 |
| 2022-10-19 | 15.13 | $15.57 | 553200 |
| 2022-10-18 | 14.99 | $15.81 | 687609 |
| 2022-10-17 | 14.75 | $15.36 | 403100 |
| 2022-10-14 | 14.60 | $15.08 | 269600 |
| 2022-10-13 | 14.52 | $15.27 | 388400 |
| 2022-10-12 | 14.36 | $15.07 | 467500 |
| 2022-10-11 | 14.24 | $14.66 | 452934 |
| 2022-10-10 | 14.23 | $14.20 | 519580 |
| 2022-10-07 | 14.37 | $14.32 | 779414 |
| 2022-10-06 | 14.52 | $14.33 | 495428 |
| 2022-10-05 | 14.70 | $14.41 | 619751 |
| 2022-10-04 | 14.91 | $15.00 | 725416 |
| 2022-10-03 | 14.98 | $15.06 | 612416 |
| 2022-09-30 | 15.06 | $15.10 | 741700 |
| 2022-09-29 | 15.15 | $15.35 | 481700 |
| 2022-09-28 | 15.20 | $15.55 | 378500 |
| 2022-09-27 | 15.19 | $15.03 | 494800 |
| 2022-09-26 | 15.35 | $15.29 | 313400 |
| 2022-09-23 | 15.48 | $15.60 | 558500 |
| 2022-09-22 | 15.54 | $15.71 | 430400 |
| 2022-09-21 | 15.58 | $15.66 | 519800 |
| 2022-09-20 | 15.66 | $15.46 | 466400 |
| 2022-09-19 | 15.82 | $15.95 | 470045 |
| 2022-09-16 | 15.87 | $16.06 | 592243 |
| 2022-09-15 | 15.90 | $15.93 | 445328 |
| 2022-09-14 | 15.99 | $15.91 | 356900 |
| 2022-09-13 | 16.10 | $16.14 | 308315 |
| 2022-09-12 | 16.17 | $16.67 | 414047 |
| 2022-09-09 | 16.10 | $16.47 | 469300 |
| 2022-09-08 | 16.07 | $16.19 | 300200 |
| 2022-09-07 | 16.14 | $16.24 | 447129 |
| 2022-09-06 | 16.21 | $16.03 | 474201 |
| 2022-09-02 | 16.36 | $16.02 | 312704 |
| 2022-09-01 | 16.56 | $16.69 | 533423 |
| 2022-08-31 | 16.58 | $16.66 | 465900 |
| 2022-08-30 | 16.63 | $16.22 | 373600 |
| 2022-08-29 | 16.83 | $16.57 | 389900 |
| 2022-08-26 | 16.96 | $16.61 | 538700 |
| 2022-08-25 | 17.11 | $17.03 | 433900 |
| 2022-08-24 | 17.16 | $16.86 | 717403 |
| 2022-08-23 | 17.27 | $16.86 | 863348 |
| 2022-08-22 | 17.40 | $16.42 | 647221 |
| 2022-08-19 | 17.69 | $16.84 | 568429 |
| 2022-08-18 | 17.91 | $17.08 | 417800 |
| 2022-08-17 | 18.09 | $17.40 | 495440 |
| 2022-08-16 | 18.19 | $17.46 | 415403 |
| 2022-08-15 | 18.29 | $17.78 | 792100 |
| 2022-08-12 | 18.30 | $17.42 | 1.1M |
| 2022-08-11 | 18.41 | $17.71 | 1.5M |
| 2022-08-10 | 18.44 | $18.25 | 692938 |
| 2022-08-09 | 18.28 | $18.00 | 716121 |
| 2022-08-08 | 18.15 | $18.38 | 1.0M |
| 2022-08-05 | 17.86 | $17.90 | 324800 |
| 2022-08-04 | 17.63 | $17.61 | 324914 |
| 2022-08-03 | 17.43 | $17.58 | 670012 |
| 2022-08-02 | 17.19 | $17.30 | 398400 |
| 2022-08-01 | 16.96 | $16.96 | 304700 |
| 2022-07-29 | 16.78 | $16.82 | 260400 |
| 2022-07-28 | 16.59 | $16.84 | 471678 |
| 2022-07-27 | 16.34 | $16.33 | 316742 |
| 2022-07-26 | 16.18 | $16.10 | 240432 |
| 2022-07-25 | 16.05 | $15.95 | 229033 |
| 2022-07-22 | 15.92 | $16.06 | 355111 |
| 2022-07-21 | 15.73 | $16.19 | 479200 |
| 2022-07-20 | 15.44 | $15.65 | 513396 |
| 2022-07-19 | 15.24 | $15.50 | 564257 |
| 2022-07-18 | 15.05 | $14.73 | 395400 |
| 2022-07-15 | 15.04 | $14.94 | 501312 |
| 2022-07-14 | 14.96 | $14.88 | 311913 |
| 2022-07-13 | 14.88 | $14.89 | 267800 |
| 2022-07-12 | 14.77 | $14.62 | 460000 |
| 2022-07-11 | 14.71 | $14.47 | 589900 |
| 2022-07-08 | 14.67 | $14.61 | 400120 |
| 2022-07-07 | 14.58 | $14.63 | 455306 |
| 2022-07-06 | 14.46 | $14.68 | 567545 |
| 2022-07-05 | 14.28 | $14.79 | 685200 |
| 2022-07-01 | 14.03 | $14.55 | 738420 |
| 2022-06-30 | 13.79 | $13.82 | 825644 |
| 2022-06-29 | 13.73 | $13.73 | 392149 |
| 2022-06-28 | 13.68 | $13.80 | 506600 |
| 2022-06-27 | 13.60 | $14.03 | 470508 |
| 2022-06-24 | 13.43 | $14.10 | 1.3M |
| 2022-06-23 | 13.19 | $13.59 | 533600 |
| 2022-06-22 | 13.06 | $13.51 | 714931 |
| 2022-06-21 | 12.94 | $13.58 | 1.0M |
| 2022-06-17 | 12.77 | $13.14 | 1.2M |
| 2022-06-16 | 12.70 | $12.34 | 493900 |
| 2022-06-15 | 12.88 | $12.78 | 402941 |
| 2022-06-14 | 12.97 | $12.53 | 471900 |
| 2022-06-13 | 13.15 | $12.98 | 492100 |
| 2022-06-10 | 13.24 | $12.91 | 406837 |
| 2022-06-09 | 13.36 | $13.03 | 391100 |
| 2022-06-08 | 13.48 | $13.43 | 435800 |
| 2022-06-07 | 13.51 | $13.21 | 439031 |
| 2022-06-06 | 13.60 | $13.22 | 621818 |
| 2022-06-03 | 13.72 | $13.61 | 580200 |
| 2022-06-02 | 13.74 | $14.12 | 622114 |
| 2022-06-01 | 13.60 | $13.85 | 772312 |
| 2022-05-31 | 13.52 | $14.00 | 560393 |
| 2022-05-27 | 13.37 | $14.21 | 583200 |
| 2022-05-26 | 13.13 | $13.76 | 810140 |
| 2022-05-25 | 12.99 | $13.51 | 749725 |
| 2022-05-24 | 12.89 | $12.84 | 530835 |
| 2022-05-23 | 13.00 | $12.89 | 494889 |
| 2022-05-20 | 13.12 | $12.76 | 507400 |
| 2022-05-19 | 13.31 | $13.12 | 443026 |
| 2022-05-18 | 13.44 | $13.42 | 678600 |
| 2022-05-17 | 13.50 | $14.16 | 701200 |
| 2022-05-16 | 13.35 | $13.86 | 870700 |
| 2022-05-13 | 13.27 | $14.28 | 846800 |
| 2022-05-12 | 13.04 | $13.38 | 2.0M |
| 2022-05-11 | 13.06 | $12.40 | 1.1M |
| 2022-05-10 | 13.40 | $12.79 | 523752 |
| 2022-05-09 | 13.70 | $13.37 | 501080 |
| 2022-05-06 | 13.89 | $13.38 | 423829 |
| 2022-05-05 | 14.12 | $13.52 | 425414 |
| 2022-05-04 | 14.36 | $14.42 | 417936 |
| 2022-05-03 | 14.37 | $14.36 | 336300 |
| 2022-05-02 | 14.41 | $14.15 | 392629 |
| 2022-04-29 | 14.52 | $14.12 | 384714 |
| 2022-04-28 | 14.67 | $14.55 | 305800 |
| 2022-04-27 | 14.71 | $14.46 | 627913 |
| 2022-04-26 | 14.80 | $14.32 | 436812 |
| 2022-04-25 | 14.94 | $14.82 | 336811 |
| 2022-04-22 | 14.96 | $14.89 | 331542 |
| 2022-04-21 | 14.96 | $14.93 | 257300 |
| 2022-04-20 | 14.94 | $15.03 | 391100 |
| 2022-04-19 | 14.89 | $15.31 | 377807 |
| 2022-04-18 | 14.74 | $14.60 | 520840 |
| 2022-04-14 | 14.78 | $14.74 | 785849 |
| 2022-04-13 | 14.79 | $14.59 | 642400 |
| 2022-04-12 | 14.84 | $14.41 | 1.7M |
| 2022-04-11 | 14.97 | $14.50 | 376812 |
| 2022-04-08 | 15.08 | $15.02 | 579736 |
| 2022-04-07 | 15.06 | $14.93 | 786000 |
| 2022-04-06 | 15.06 | $14.89 | 951211 |
| 2022-04-05 | 15.08 | $15.09 | 705735 |
| 2022-04-04 | 15.02 | $15.38 | 450000 |
| 2022-04-01 | 14.87 | $15.48 | 311235 |
| 2022-03-31 | 14.64 | $14.78 | 327535 |
| 2022-03-30 | 14.60 | $14.78 | 283025 |
| 2022-03-29 | 14.54 | $15.00 | 528200 |
| 2022-03-28 | 14.40 | $14.48 | 366200 |
| 2022-03-25 | 14.39 | $14.42 | 377100 |
| 2022-03-24 | 14.41 | $14.24 | 269000 |
| 2022-03-23 | 14.50 | $14.54 | 452235 |
| 2022-03-22 | 14.51 | $14.15 | 835156 |
| 2022-03-21 | 14.64 | $14.64 | 386818 |
| 2022-03-18 | 14.66 | $15.18 | 677900 |
| 2022-03-17 | 14.51 | $14.87 | 315026 |
| 2022-03-16 | 14.43 | $14.42 | 697700 |
| 2022-03-15 | 14.48 | $14.37 | 486400 |
| 2022-03-14 | 14.56 | $14.64 | 462316 |
| 2022-03-11 | 14.57 | $15.03 | 371700 |
| 2022-03-10 | 14.47 | $15.31 | 471700 |
| 2022-03-09 | 14.27 | $15.36 | 1.0M |
| 2022-03-08 | 14.01 | $14.44 | 770317 |
| 2022-03-07 | 14.00 | $13.75 | 803500 |
| 2022-03-04 | 14.21 | $13.56 | 739100 |
| 2022-03-03 | 14.54 | $14.35 | 492216 |
| 2022-03-02 | 14.70 | $14.89 | 604031 |
| 2022-03-01 | 14.73 | $14.61 | 469938 |
| 2022-02-28 | 14.86 | $15.25 | 507911 |
| 2022-02-25 | 14.82 | $15.36 | 440120 |
| 2022-02-24 | 14.75 | $14.75 | 397418 |
| 2022-02-23 | 14.87 | $14.65 | 259645 |
| 2022-02-22 | 15.05 | $14.97 | 335100 |
| 2022-02-18 | 15.18 | $14.91 | 373932 |
| 2022-02-17 | 15.36 | $15.43 | 244817 |
| 2022-02-16 | 15.42 | $15.46 | 364100 |
| 2022-02-15 | 15.49 | $15.66 | 329645 |
| 2022-02-14 | 15.52 | $15.37 | 357140 |
| 2022-02-11 | 15.65 | $15.43 | 379400 |
| 2022-02-10 | 15.79 | $15.46 | 481306 |
| 2022-02-09 | 15.97 | $15.61 | 370000 |
| 2022-02-08 | 16.14 | $15.75 | 803800 |
| 2022-02-07 | 16.30 | $16.64 | 255100 |
| 2022-02-04 | 16.22 | $16.51 | 501700 |
| 2022-02-03 | 16.16 | $16.42 | 522100 |
| 2022-02-02 | 16.13 | $16.76 | 456429 |
| 2022-02-01 | 15.98 | $16.73 | 598000 |
| 2022-01-31 | 15.81 | $16.11 | 656700 |
| 2022-01-28 | 15.81 | $15.51 | 663000 |
| 2022-01-27 | 16.00 | $15.41 | 356126 |
| 2022-01-26 | 16.27 | $15.71 | 574237 |
| 2022-01-25 | 16.51 | $16.03 | 640933 |
| 2022-01-24 | 16.70 | $16.40 | 652900 |
| 2022-01-21 | 16.82 | $15.64 | 651600 |
| 2022-01-20 | 17.20 | $16.58 | 399700 |
| 2022-01-19 | 17.37 | $16.49 | 800640 |
| 2022-01-18 | 17.59 | $17.00 | 552735 |
| 2022-01-14 | 17.70 | $17.18 | 490900 |
| 2022-01-13 | 17.76 | $17.20 | 326100 |
| 2022-01-12 | 17.83 | $17.21 | 783200 |
| 2022-01-11 | 17.89 | $18.01 | 430400 |
| 2022-01-10 | 17.71 | $18.01 | 761632 |
| 2022-01-07 | 17.48 | $18.00 | 825449 |
| 2022-01-06 | 17.19 | $17.25 | 534208 |
| 2022-01-05 | 17.07 | $17.68 | 1.4M |
| 2022-01-04 | 16.78 | $17.71 | 618400 |
| 2022-01-03 | 16.41 | $16.94 | 792329 |
| 2021-12-31 | 16.21 | $15.95 | 308327 |
| 2021-12-30 | 16.26 | $15.92 | 452111 |
| 2021-12-29 | 16.34 | $15.58 | 381942 |
| 2021-12-28 | 16.54 | $16.14 | 343010 |
| 2021-12-27 | 16.61 | $16.28 | 365204 |
| 2021-12-23 | 16.64 | $16.38 | 325134 |
| 2021-12-22 | 16.63 | $16.35 | 326638 |
| 2021-12-21 | 16.64 | $16.44 | 392615 |
| 2021-12-20 | 16.60 | $16.40 | 619300 |
| 2021-12-17 | 16.57 | $16.45 | 707841 |
| 2021-12-16 | 16.51 | $16.70 | 691700 |
| 2021-12-15 | 16.35 | $17.14 | 707949 |
| 2021-12-14 | 16.01 | $16.59 | 706300 |
| 2021-12-13 | 15.77 | $16.97 | 921544 |
| 2021-12-10 | 15.35 | $15.94 | 565000 |
| 2021-12-09 | 15.17 | $15.69 | 432821 |
| 2021-12-08 | 15.04 | $16.00 | 886435 |
| 2021-12-07 | 14.78 | $15.77 | 694319 |
| 2021-12-06 | 14.54 | $15.04 | 621600 |
| 2021-12-03 | 14.49 | $14.30 | 597641 |
| 2021-12-02 | 14.68 | $14.32 | 574900 |
| 2021-12-01 | 14.90 | $13.73 | 746231 |
| 2021-11-30 | 15.37 | $14.11 | 808704 |
| 2021-11-29 | 15.83 | $15.11 | 1.2M |
| 2021-11-26 | 16.07 | $15.37 | 274500 |
| 2021-11-24 | 16.28 | $15.89 | 326500 |
| 2021-11-23 | 16.38 | $15.77 | 336211 |
| 2021-11-22 | 16.53 | $15.77 | 525500 |
| 2021-11-19 | 16.71 | $15.93 | 1.3M |
| 2021-11-18 | 16.87 | $16.55 | 447403 |
| 2021-11-17 | 16.87 | $16.70 | 469514 |
| 2021-11-16 | 16.82 | $16.59 | 1.1M |
| 2021-11-15 | 16.79 | $17.06 | 575969 |
| 2021-11-12 | 16.59 | $17.29 | 586900 |
| 2021-11-11 | 16.27 | $17.25 | 1.1M |
| 2021-11-10 | 15.90 | $16.19 | 637659 |
| 2021-11-09 | 15.78 | $15.92 | 569300 |
| 2021-11-08 | 15.72 | $15.85 | 553844 |
| 2021-11-05 | 15.67 | $15.71 | 529655 |
| 2021-11-04 | 15.65 | $15.52 | 478134 |
| 2021-11-03 | 15.70 | $16.01 | 457700 |
| 2021-11-02 | 15.60 | $15.95 | 464797 |
| 2021-11-01 | 15.51 | $16.08 | 812268 |
| 2021-10-29 | 15.36 | $15.59 | 398432 |
| 2021-10-28 | 15.34 | $15.72 | 421446 |
| 2021-10-27 | 15.29 | $15.50 | 507410 |
| 2021-10-26 | 15.29 | $15.51 | 902346 |
| 2021-10-25 | 15.31 | $15.15 | 435600 |
| 2021-10-22 | 15.45 | $15.40 | 467521 |
| 2021-10-21 | 15.55 | $15.77 | 362400 |
| 2021-10-20 | 15.57 | $15.95 | 281100 |
| 2021-10-19 | 15.54 | $16.01 | 567341 |
| 2021-10-18 | 15.50 | $15.75 | 355820 |
| 2021-10-15 | 15.55 | $16.05 | 499105 |
| 2021-10-14 | 15.52 | $16.17 | 445744 |
| 2021-10-13 | 15.46 | $15.93 | 432727 |
| 2021-10-12 | 15.48 | $15.58 | 857300 |
| 2021-10-11 | 15.62 | $15.44 | 2.8M |
| 2021-10-08 | 15.86 | $15.57 | 621500 |
| 2021-10-07 | 16.13 | $16.26 | 934219 |
| 2021-10-06 | 16.24 | $16.06 | 685900 |
| 2021-10-05 | 16.46 | $15.99 | 687810 |
| 2021-10-04 | 16.77 | $16.45 | 1.5M |
| 2021-10-01 | 17.00 | $16.35 | 1.3M |
| 2021-09-30 | 17.33 | $17.13 | 370036 |
| 2021-09-29 | 17.49 | $17.41 | 582402 |
| 2021-09-28 | 17.61 | $17.36 | 851335 |
| 2021-09-27 | 17.78 | $17.60 | 1.7M |
| 2021-09-24 | 17.91 | $17.75 | 261337 |
| 2021-09-23 | 18.04 | $17.93 | 329300 |
| 2021-09-22 | 18.15 | $17.80 | 435809 |
| 2021-09-21 | 18.32 | $18.18 | 424000 |
| 2021-09-20 | 18.42 | $17.89 | 604613 |
| 2021-09-17 | 18.65 | $18.32 | 1.1M |
| 2021-09-16 | 18.78 | $18.53 | 516932 |
| 2021-09-15 | 18.89 | $18.35 | 427600 |
| 2021-09-14 | 19.08 | $18.45 | 509007 |
| 2021-09-13 | 19.29 | $18.82 | 486200 |
| 2021-09-10 | 19.42 | $19.33 | 390593 |
| 2021-09-09 | 19.42 | $19.56 | 334500 |
| 2021-09-08 | 19.36 | $19.61 | 358410 |
| 2021-09-07 | 19.26 | $20.18 | 504768 |
| 2021-09-03 | 18.97 | $19.85 | 561392 |
| 2021-09-02 | 18.72 | $19.97 | 604835 |
| 2021-09-01 | 18.40 | $19.74 | 644022 |
| 2021-08-31 | 18.08 | $19.42 | 1.3M |
| 2021-08-30 | 17.81 | $18.63 | 1.1M |
| 2021-08-27 | 17.75 | $19.09 | 380500 |
| 2021-08-26 | 17.55 | $18.61 | 648822 |
| 2021-08-25 | 17.48 | $18.41 | 720920 |
| 2021-08-24 | 17.48 | $17.90 | 1.1M |
| 2021-08-23 | 17.66 | $18.34 | 706768 |
| 2021-08-20 | 17.77 | $18.02 | 1.8M |
| 2021-08-19 | 18.03 | $17.76 | 1.1M |
| 2021-08-18 | 18.45 | $17.63 | 1.1M |
| 2021-08-17 | 19.03 | $17.99 | 903542 |
| 2021-08-16 | 19.65 | $18.60 | 984758 |
| 2021-08-13 | 20.22 | $18.77 | 1.1M |
| 2021-08-12 | 20.88 | $19.27 | 3.3M |
| 2021-08-11 | 21.53 | $20.83 | 1.2M |
| 2021-08-10 | 21.84 | $21.58 | 678300 |
| 2021-08-09 | 21.99 | $21.54 | 481300 |
| 2021-08-06 | 22.18 | $21.82 | 427711 |
| 2021-08-05 | 22.34 | $22.11 | 277648 |
| 2021-08-04 | 22.44 | $21.75 | 434035 |
| 2021-08-03 | 22.67 | $22.32 | 345090 |
| 2021-08-02 | 22.78 | $22.86 | 366283 |
| 2021-07-30 | 22.74 | $22.64 | 279800 |
| 2021-07-29 | 22.77 | $22.43 | 513673 |
| 2021-07-28 | 22.86 | $22.49 | 399800 |
| 2021-07-27 | 22.96 | $22.74 | 273200 |
| 2021-07-26 | 23.00 | $23.13 | 314336 |
| 2021-07-23 | 22.92 | $22.95 | 401609 |
| 2021-07-22 | 22.88 | $23.14 | 362866 |
| 2021-07-21 | 22.78 | $22.61 | 551710 |
| 2021-07-20 | 22.82 | $23.43 | 522543 |
| 2021-07-19 | 22.61 | $22.82 | 515633 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.31
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.80
Average
47.55
Maximum
78.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.31 | $7.25 | 1.4M |
| 2026-07-16 | 48.78 | $7.48 | 2.8M |
| 2026-07-15 | 47.65 | $7.41 | 1.8M |
| 2026-07-14 | 48.67 | $7.48 | 2.3M |
| 2026-07-13 | 51.37 | $7.66 | 1.7M |
| 2026-07-10 | 54.06 | $7.83 | 1.6M |
| 2026-07-09 | 52.39 | $7.71 | 1.4M |
| 2026-07-08 | 54.92 | $7.87 | 1.2M |
| 2026-07-07 | 59.90 | $8.16 | 1.3M |
| 2026-07-06 | 59.42 | $8.12 | 1.6M |
| 2026-07-02 | 62.08 | $8.27 | 1.9M |
| 2026-07-01 | 61.20 | $8.19 | 2.6M |
| 2026-06-30 | 55.14 | $7.70 | 2.0M |
| 2026-06-29 | 57.21 | $7.82 | 2.0M |
| 2026-06-26 | 55.76 | $7.71 | 3.8M |
| 2026-06-25 | 48.34 | $7.22 | 1.3M |
| 2026-06-24 | 50.47 | $7.35 | 2.1M |
| 2026-06-23 | 45.17 | $7.05 | 2.1M |
| 2026-06-22 | 41.17 | $6.85 | 1.6M |
| 2026-06-18 | 44.23 | $7.05 | 2.2M |
| 2026-06-17 | 43.64 | $7.02 | 1.7M |
| 2026-06-16 | 47.15 | $7.24 | 1.5M |
| 2026-06-15 | 46.78 | $7.22 | 1.5M |
| 2026-06-12 | 45.33 | $7.14 | 1.2M |
| 2026-06-11 | 44.97 | $7.12 | 1.5M |
| 2026-06-10 | 44.45 | $7.09 | 1.4M |
| 2026-06-09 | 40.93 | $6.89 | 1.9M |
| 2026-06-08 | 41.06 | $6.90 | 1.6M |
| 2026-06-05 | 43.16 | $7.07 | 2.1M |
| 2026-06-04 | 38.40 | $6.80 | 1.9M |
| 2026-06-03 | 42.26 | $7.11 | 1.3M |
| 2026-06-02 | 41.54 | $7.07 | 1.4M |
| 2026-06-01 | 43.61 | $7.23 | 1.5M |
| 2026-05-29 | 44.80 | $7.32 | 1.8M |
| 2026-05-28 | 47.26 | $7.50 | 1.4M |
| 2026-05-27 | 46.48 | $7.45 | 1.6M |
| 2026-05-26 | 46.87 | $7.48 | 2.0M |
| 2026-05-22 | 50.81 | $7.77 | 1.3M |
| 2026-05-21 | 49.84 | $7.70 | 1.7M |
| 2026-05-20 | 50.11 | $7.72 | 2.8M |
| 2026-05-19 | 46.58 | $7.46 | 3.3M |
| 2026-05-18 | 44.86 | $7.34 | 2.6M |
| 2026-05-15 | 40.32 | $7.04 | 2.0M |
| 2026-05-14 | 40.85 | $7.09 | 2.9M |
| 2026-05-13 | 38.70 | $6.95 | 2.8M |
| 2026-05-12 | 43.42 | $7.39 | 3.0M |
| 2026-05-11 | 40.60 | $7.21 | 2.2M |
| 2026-05-08 | 43.96 | $7.50 | 2.0M |
| 2026-05-07 | 46.74 | $7.72 | 2.9M |
| 2026-05-06 | 55.53 | $8.30 | 3.5M |
| 2026-05-05 | 45.23 | $7.69 | 1.5M |
| 2026-05-04 | 45.23 | $7.69 | 1.5M |
| 2026-05-01 | 46.51 | $7.77 | 1.5M |
| 2026-04-30 | 49.67 | $7.96 | 1.4M |
| 2026-04-29 | 45.80 | $7.75 | 1.7M |
| 2026-04-28 | 50.35 | $8.01 | 1.8M |
| 2026-04-27 | 46.25 | $7.80 | 1.8M |
| 2026-04-24 | 45.44 | $7.76 | 2.0M |
| 2026-04-23 | 41.44 | $7.57 | 1.1M |
| 2026-04-22 | 41.90 | $7.60 | 1.3M |
| 2026-04-21 | 40.86 | $7.55 | 2.5M |
| 2026-04-20 | 41.86 | $7.62 | 1.9M |
| 2026-04-17 | 40.88 | $7.57 | 1.4M |
| 2026-04-16 | 44.90 | $7.85 | 1.3M |
| 2026-04-15 | 42.80 | $7.74 | 2.4M |
| 2026-04-14 | 44.11 | $7.83 | 3.3M |
| 2026-04-13 | 38.55 | $7.55 | 1.2M |
| 2026-04-10 | 38.55 | $7.55 | 1.3M |
| 2026-04-09 | 37.96 | $7.52 | 1.6M |
| 2026-04-08 | 38.67 | $7.58 | 2.3M |
| 2026-04-07 | 40.35 | $7.72 | 1.2M |
| 2026-04-06 | 40.59 | $7.74 | 1.2M |
| 2026-04-02 | 40.08 | $7.71 | 1.9M |
| 2026-04-01 | 40.19 | $7.72 | 1.5M |
| 2026-03-31 | 42.37 | $7.92 | 3.0M |
| 2026-03-30 | 41.00 | $7.83 | 2.2M |
| 2026-03-27 | 34.07 | $7.41 | 1.3M |
| 2026-03-26 | 34.53 | $7.46 | 1.3M |
| 2026-03-25 | 35.44 | $7.56 | 2.4M |
| 2026-03-24 | 30.03 | $7.25 | 1.9M |
| 2026-03-23 | 31.48 | $7.43 | 3.1M |
| 2026-03-20 | 32.39 | $7.54 | 2.8M |
| 2026-03-19 | 33.74 | $7.70 | 1.8M |
| 2026-03-18 | 32.06 | $7.60 | 1.9M |
| 2026-03-17 | 32.14 | $7.61 | 1.4M |
| 2026-03-16 | 32.67 | $7.68 | 1.1M |
| 2026-03-13 | 30.83 | $7.56 | 1.4M |
| 2026-03-12 | 26.71 | $7.30 | 1.8M |
| 2026-03-11 | 28.05 | $7.52 | 3.5M |
| 2026-03-10 | 30.43 | $7.88 | 1.8M |
| 2026-03-09 | 32.86 | $8.21 | 2.3M |
| 2026-03-06 | 35.82 | $8.57 | 1.9M |
| 2026-03-05 | 36.25 | $8.62 | 1.7M |
| 2026-03-04 | 36.41 | $8.64 | 1.3M |
| 2026-03-03 | 36.82 | $8.69 | 1.6M |
| 2026-03-02 | 39.46 | $9.01 | 1.6M |
| 2026-02-27 | 41.97 | $9.29 | 1.8M |
| 2026-02-26 | 42.71 | $9.37 | 1.3M |
| 2026-02-25 | 43.43 | $9.45 | 1.0M |
| 2026-02-24 | 44.78 | $9.60 | 944600 |
| 2026-02-23 | 44.01 | $9.53 | 2.4M |
| 2026-02-20 | 45.48 | $9.70 | 2.1M |
| 2026-02-19 | 40.60 | $9.26 | 1.8M |
| 2026-02-18 | 37.97 | $9.04 | 2.5M |
| 2026-02-17 | 37.49 | $9.00 | 3.7M |
| 2026-02-13 | 40.06 | $9.35 | 3.8M |
| 2026-02-12 | 35.88 | $9.00 | 4.3M |
| 2026-02-11 | 60.10 | $11.13 | 1.3M |
| 2026-02-10 | 59.62 | $11.09 | 1.4M |
| 2026-02-09 | 57.91 | $10.95 | 965607 |
| 2026-02-06 | 58.42 | $10.98 | 1.5M |
| 2026-02-05 | 57.84 | $10.93 | 1.9M |
| 2026-02-04 | 52.42 | $10.50 | 2.2M |
| 2026-02-03 | 47.35 | $10.16 | 2.4M |
| 2026-02-02 | 55.84 | $10.67 | 1.7M |
| 2026-01-30 | 53.83 | $10.54 | 1.1M |
| 2026-01-29 | 50.02 | $10.31 | 1.2M |
| 2026-01-28 | 48.97 | $10.25 | 981854 |
| 2026-01-27 | 53.01 | $10.48 | 2.3M |
| 2026-01-26 | 49.58 | $10.28 | 1.1M |
| 2026-01-23 | 52.11 | $10.42 | 1.1M |
| 2026-01-22 | 53.98 | $10.52 | 1.9M |
| 2026-01-21 | 51.32 | $10.36 | 1.2M |
| 2026-01-20 | 53.14 | $10.46 | 1.2M |
| 2026-01-16 | 50.30 | $10.29 | 1.2M |
| 2026-01-15 | 52.43 | $10.41 | 1.3M |
| 2026-01-14 | 52.79 | $10.43 | 2.0M |
| 2026-01-13 | 51.54 | $10.35 | 2.4M |
| 2026-01-12 | 44.59 | $9.95 | 2.6M |
| 2026-01-09 | 44.40 | $9.94 | 1.6M |
| 2026-01-08 | 42.15 | $9.82 | 1.4M |
| 2026-01-07 | 43.84 | $9.94 | 1.5M |
| 2026-01-06 | 42.00 | $9.84 | 1.1M |
| 2026-01-05 | 41.82 | $9.83 | 1.4M |
| 2026-01-02 | 48.42 | $10.29 | 1.2M |
| 2025-12-31 | 49.88 | $10.38 | 660834 |
| 2025-12-30 | 50.86 | $10.44 | 1.2M |
| 2025-12-29 | 50.71 | $10.43 | 1.1M |
| 2025-12-26 | 51.16 | $10.46 | 913500 |
| 2025-12-24 | 49.15 | $10.32 | 333708 |
| 2025-12-23 | 47.99 | $10.24 | 1.3M |
| 2025-12-22 | 49.46 | $10.35 | 1.5M |
| 2025-12-19 | 48.36 | $10.27 | 2.3M |
| 2025-12-18 | 50.04 | $10.40 | 2.4M |
| 2025-12-17 | 54.16 | $10.70 | 2.5M |
| 2025-12-16 | 53.31 | $10.63 | 2.2M |
| 2025-12-15 | 50.83 | $10.43 | 1.4M |
| 2025-12-12 | 48.22 | $10.23 | 1.7M |
| 2025-12-11 | 42.07 | $9.81 | 1.6M |
| 2025-12-10 | 41.60 | $9.78 | 1.6M |
| 2025-12-09 | 38.27 | $9.57 | 1.4M |
| 2025-12-08 | 38.87 | $9.63 | 1.2M |
| 2025-12-05 | 38.10 | $9.58 | 1.4M |
| 2025-12-04 | 37.51 | $9.54 | 1.5M |
| 2025-12-03 | 38.57 | $9.66 | 1.5M |
| 2025-12-02 | 34.13 | $9.36 | 2.2M |
| 2025-12-01 | 38.34 | $9.84 | 1.8M |
| 2025-11-28 | 36.00 | $9.69 | 590200 |
| 2025-11-26 | 35.53 | $9.66 | 1.9M |
| 2025-11-25 | 31.26 | $9.39 | 2.1M |
| 2025-11-24 | 28.42 | $9.22 | 1.5M |
| 2025-11-21 | 30.61 | $9.53 | 1.5M |
| 2025-11-20 | 30.69 | $9.54 | 949041 |
| 2025-11-19 | 30.89 | $9.57 | 1.2M |
| 2025-11-18 | 34.45 | $10.05 | 1.4M |
| 2025-11-17 | 33.85 | $10.01 | 1.4M |
| 2025-11-14 | 38.09 | $10.52 | 1.3M |
| 2025-11-13 | 36.30 | $10.40 | 1.6M |
| 2025-11-12 | 36.89 | $10.47 | 1.2M |
| 2025-11-11 | 34.74 | $10.32 | 1.9M |
| 2025-11-10 | 29.72 | $9.99 | 1.3M |
| 2025-11-07 | 28.45 | $9.91 | 1.4M |
| 2025-11-06 | 30.61 | $10.24 | 1.4M |
| 2025-11-05 | 32.24 | $10.47 | 2.6M |
| 2025-11-04 | 26.44 | $10.11 | 2.4M |
| 2025-11-03 | 28.29 | $10.40 | 3.7M |
| 2025-10-31 | 29.16 | $10.53 | 2.5M |
| 2025-10-30 | 27.70 | $10.44 | 3.1M |
| 2025-10-29 | 41.28 | $11.95 | 1.4M |
| 2025-10-28 | 45.33 | $12.24 | 2.5M |
| 2025-10-27 | 45.62 | $12.26 | 1.6M |
| 2025-10-24 | 48.77 | $12.47 | 600834 |
| 2025-10-23 | 46.95 | $12.36 | 465300 |
| 2025-10-22 | 51.20 | $12.63 | 471500 |
| 2025-10-21 | 48.75 | $12.48 | 529677 |
| 2025-10-20 | 49.38 | $12.52 | 626520 |
| 2025-10-17 | 44.45 | $12.23 | 770008 |
| 2025-10-16 | 45.92 | $12.33 | 753300 |
| 2025-10-15 | 45.40 | $12.30 | 640644 |
| 2025-10-14 | 44.57 | $12.25 | 713800 |
| 2025-10-13 | 42.58 | $12.13 | 800317 |
| 2025-10-10 | 42.83 | $12.15 | 747113 |
| 2025-10-09 | 43.30 | $12.19 | 493311 |
| 2025-10-08 | 39.84 | $11.97 | 811000 |
| 2025-10-07 | 42.29 | $12.19 | 555700 |
| 2025-10-06 | 42.52 | $12.21 | 522600 |
| 2025-10-03 | 45.27 | $12.45 | 660900 |
| 2025-10-02 | 41.68 | $12.21 | 462101 |
| 2025-10-01 | 42.68 | $12.30 | 760119 |
| 2025-09-30 | 40.42 | $12.15 | 895400 |
| 2025-09-29 | 35.61 | $11.85 | 1.1M |
| 2025-09-26 | 38.25 | $12.12 | 879900 |
| 2025-09-25 | 37.43 | $12.07 | 1.2M |
| 2025-09-24 | 41.16 | $12.43 | 1.0M |
| 2025-09-23 | 41.38 | $12.45 | 959900 |
| 2025-09-22 | 44.50 | $12.73 | 961346 |
| 2025-09-19 | 44.96 | $12.77 | 1.2M |
| 2025-09-18 | 45.29 | $12.80 | 1.1M |
| 2025-09-17 | 40.23 | $12.44 | 861917 |
| 2025-09-16 | 43.87 | $12.78 | 889400 |
| 2025-09-15 | 39.92 | $12.52 | 662925 |
| 2025-09-12 | 44.89 | $12.95 | 682600 |
| 2025-09-11 | 45.64 | $13.01 | 732500 |
| 2025-09-10 | 45.76 | $13.02 | 665784 |
| 2025-09-09 | 46.83 | $13.11 | 923300 |
| 2025-09-08 | 52.22 | $13.53 | 884048 |
| 2025-09-05 | 56.97 | $13.85 | 577245 |
| 2025-09-04 | 54.51 | $13.65 | 672940 |
| 2025-09-03 | 51.06 | $13.39 | 764800 |
| 2025-09-02 | 50.37 | $13.34 | 511000 |
| 2025-08-29 | 51.47 | $13.42 | 571800 |
| 2025-08-28 | 51.35 | $13.41 | 731840 |
| 2025-08-27 | 52.38 | $13.49 | 663500 |
| 2025-08-26 | 49.99 | $13.29 | 844126 |
| 2025-08-25 | 50.59 | $13.34 | 969300 |
| 2025-08-22 | 50.59 | $13.34 | 773900 |
| 2025-08-21 | 45.35 | $12.90 | 440700 |
| 2025-08-20 | 46.75 | $13.03 | 573500 |
| 2025-08-19 | 45.90 | $12.96 | 678900 |
| 2025-08-18 | 44.45 | $12.84 | 653300 |
| 2025-08-15 | 45.32 | $12.93 | 662100 |
| 2025-08-14 | 48.17 | $13.22 | 698311 |
| 2025-08-13 | 47.96 | $13.20 | 1.2M |
| 2025-08-12 | 44.22 | $12.86 | 1.3M |
| 2025-08-11 | 39.49 | $12.47 | 964300 |
| 2025-08-08 | 42.10 | $12.77 | 775803 |
| 2025-08-07 | 44.33 | $13.01 | 532600 |
| 2025-08-06 | 43.50 | $12.94 | 1.1M |
| 2025-08-05 | 46.10 | $13.22 | 1.6M |
| 2025-08-04 | 51.66 | $13.75 | 949101 |
| 2025-08-01 | 50.49 | $13.64 | 1.7M |
| 2025-07-31 | 43.20 | $13.03 | 3.7M |
| 2025-07-30 | 54.43 | $13.93 | 1.2M |
| 2025-07-29 | 58.79 | $14.20 | 1.0M |
| 2025-07-28 | 57.47 | $14.09 | 984574 |
| 2025-07-25 | 61.37 | $14.32 | 810921 |
| 2025-07-24 | 63.87 | $14.46 | 798400 |
| 2025-07-23 | 64.41 | $14.49 | 1.1M |
| 2025-07-22 | 63.83 | $14.43 | 1.3M |
| 2025-07-21 | 59.70 | $14.03 | 733634 |
| 2025-07-18 | 59.87 | $14.04 | 838312 |
| 2025-07-17 | 60.97 | $14.11 | 664100 |
| 2025-07-16 | 59.13 | $13.93 | 717673 |
| 2025-07-15 | 56.65 | $13.70 | 899500 |
| 2025-07-14 | 59.80 | $13.91 | 860583 |
| 2025-07-11 | 58.00 | $13.74 | 961848 |
| 2025-07-10 | 58.59 | $13.78 | 1.6M |
| 2025-07-09 | 50.83 | $13.12 | 1.1M |
| 2025-07-08 | 49.60 | $13.03 | 2.0M |
| 2025-07-07 | 47.82 | $12.90 | 1.2M |
| 2025-07-03 | 51.55 | $13.18 | 714200 |
| 2025-07-02 | 52.10 | $13.22 | 982941 |
| 2025-07-01 | 51.36 | $13.16 | 1.5M |
| 2025-06-30 | 42.81 | $12.55 | 929238 |
| 2025-06-27 | 41.20 | $12.45 | 3.7M |
| 2025-06-26 | 44.79 | $12.75 | 1.1M |
| 2025-06-25 | 43.22 | $12.65 | 1.1M |
| 2025-06-24 | 45.43 | $12.83 | 837602 |
| 2025-06-23 | 46.82 | $12.94 | 782100 |
| 2025-06-20 | 49.15 | $13.12 | 954900 |
| 2025-06-18 | 51.45 | $13.29 | 699500 |
| 2025-06-17 | 50.01 | $13.18 | 815500 |
| 2025-06-16 | 49.63 | $13.15 | 764200 |
| 2025-06-13 | 49.13 | $13.11 | 668121 |
| 2025-06-12 | 52.86 | $13.41 | 1.1M |
| 2025-06-11 | 53.37 | $13.45 | 855000 |
| 2025-06-10 | 54.63 | $13.55 | 1.2M |
| 2025-06-09 | 60.45 | $13.98 | 752730 |
| 2025-06-06 | 57.12 | $13.65 | 615000 |
| 2025-06-05 | 57.82 | $13.70 | 828477 |
| 2025-06-04 | 56.50 | $13.57 | 670932 |
| 2025-06-03 | 55.79 | $13.50 | 980800 |
| 2025-06-02 | 55.50 | $13.47 | 1.1M |
| 2025-05-30 | 53.12 | $13.23 | 1.5M |
| 2025-05-29 | 51.91 | $13.11 | 846817 |
| 2025-05-28 | 50.79 | $13.00 | 988600 |
| 2025-05-27 | 51.20 | $13.04 | 1.4M |
| 2025-05-23 | 42.62 | $12.26 | 967800 |
| 2025-05-22 | 41.24 | $12.15 | 1.4M |
| 2025-05-21 | 42.48 | $12.29 | 896300 |
| 2025-05-20 | 46.77 | $12.74 | 860375 |
| 2025-05-19 | 45.84 | $12.66 | 723626 |
| 2025-05-16 | 48.97 | $12.97 | 985200 |
| 2025-05-15 | 47.77 | $12.86 | 1.2M |
| 2025-05-14 | 44.74 | $12.59 | 1.2M |
| 2025-05-13 | 44.92 | $12.61 | 1.6M |
| 2025-05-12 | 42.33 | $12.38 | 1.3M |
| 2025-05-09 | 43.09 | $12.47 | 1.6M |
| 2025-05-08 | 41.78 | $12.35 | 1.2M |
| 2025-05-07 | 39.11 | $12.11 | 1.7M |
| 2025-05-06 | 39.18 | $12.12 | 2.4M |
| 2025-05-05 | 33.45 | $11.62 | 1.9M |
| 2025-05-02 | 35.28 | $11.91 | 2.9M |
| 2025-05-01 | 36.80 | $12.14 | 5.1M |
| 2025-04-30 | 46.26 | $13.29 | 1.2M |
| 2025-04-29 | 47.06 | $13.37 | 723700 |
| 2025-04-28 | 45.15 | $13.20 | 748900 |
| 2025-04-25 | 46.85 | $13.38 | 860874 |
| 2025-04-24 | 50.15 | $13.71 | 1.4M |
| 2025-04-23 | 46.70 | $13.39 | 1.2M |
| 2025-04-22 | 48.59 | $13.58 | 1.1M |
| 2025-04-21 | 50.98 | $13.81 | 749200 |
| 2025-04-17 | 50.07 | $13.72 | 2.3M |
| 2025-04-16 | 48.55 | $13.57 | 1.1M |
| 2025-04-15 | 54.17 | $14.11 | 2.1M |
| 2025-04-14 | 50.44 | $13.74 | 1.4M |
| 2025-04-11 | 44.13 | $13.20 | 1.3M |
| 2025-04-10 | 39.82 | $12.88 | 1.3M |
| 2025-04-09 | 39.13 | $12.83 | 1.3M |
| 2025-04-08 | 35.58 | $12.58 | 1.4M |
| 2025-04-07 | 41.45 | $13.22 | 1.2M |
| 2025-04-04 | 51.71 | $14.03 | 1.7M |
| 2025-04-03 | 55.93 | $14.29 | 1.6M |
| 2025-04-02 | 52.23 | $14.03 | 816411 |
| 2025-04-01 | 55.64 | $14.23 | 920146 |
| 2025-03-31 | 53.47 | $14.08 | 1.1M |
| 2025-03-28 | 53.64 | $14.09 | 926469 |
| 2025-03-27 | 54.12 | $14.12 | 791054 |
| 2025-03-26 | 49.39 | $13.79 | 855518 |
| 2025-03-25 | 47.53 | $13.67 | 971814 |
| 2025-03-24 | 47.95 | $13.70 | 959800 |
| 2025-03-21 | 48.35 | $13.73 | 1.6M |
| 2025-03-20 | 46.34 | $13.59 | 1.2M |
| 2025-03-19 | 45.77 | $13.55 | 1.8M |
| 2025-03-18 | 42.24 | $13.31 | 1.0M |
| 2025-03-17 | 44.06 | $13.47 | 696700 |
| 2025-03-14 | 41.52 | $13.30 | 672806 |
| 2025-03-13 | 42.82 | $13.42 | 871810 |
| 2025-03-12 | 44.94 | $13.61 | 1.3M |
| 2025-03-11 | 47.52 | $13.83 | 926936 |
| 2025-03-10 | 49.11 | $13.96 | 1.1M |
| 2025-03-07 | 49.71 | $14.01 | 3.3M |
| 2025-03-06 | 46.85 | $13.78 | 2.2M |
| 2025-03-05 | 46.34 | $13.74 | 966923 |
| 2025-03-04 | 47.09 | $13.81 | 1.7M |
| 2025-03-03 | 47.60 | $13.86 | 1.1M |
| 2025-02-28 | 44.84 | $13.62 | 1.2M |
| 2025-02-27 | 44.02 | $13.55 | 945731 |
| 2025-02-26 | 45.77 | $13.74 | 842859 |
| 2025-02-25 | 49.73 | $14.14 | 1.2M |
| 2025-02-24 | 47.24 | $13.91 | 1.0M |
| 2025-02-21 | 49.15 | $14.10 | 1.1M |
| 2025-02-20 | 46.44 | $13.85 | 1.9M |
| 2025-02-19 | 41.96 | $13.47 | 1.6M |
| 2025-02-18 | 38.22 | $13.18 | 1.4M |
| 2025-02-14 | 39.73 | $13.36 | 833400 |
| 2025-02-13 | 44.05 | $13.83 | 542400 |
| 2025-02-12 | 42.28 | $13.69 | 742045 |
| 2025-02-11 | 42.92 | $13.76 | 659405 |
| 2025-02-10 | 41.84 | $13.67 | 676028 |
| 2025-02-07 | 38.10 | $13.37 | 583834 |
| 2025-02-06 | 39.38 | $13.53 | 803500 |
| 2025-02-05 | 37.13 | $13.35 | 689145 |
| 2025-02-04 | 35.61 | $13.23 | 1.4M |
| 2025-02-03 | 35.74 | $13.25 | 1.1M |
| 2025-01-31 | 36.47 | $13.36 | 832644 |
| 2025-01-30 | 37.20 | $13.47 | 771649 |
| 2025-01-29 | 36.66 | $13.42 | 1.1M |
| 2025-01-28 | 38.69 | $13.74 | 1.8M |
| 2025-01-27 | 36.49 | $13.53 | 2.1M |
| 2025-01-24 | 33.47 | $13.25 | 3.3M |
| 2025-01-23 | 37.33 | $13.89 | 764002 |
| 2025-01-22 | 33.46 | $13.55 | 1.1M |
| 2025-01-21 | 35.94 | $13.95 | 961553 |
| 2025-01-17 | 37.87 | $14.24 | 806400 |
| 2025-01-16 | 34.16 | $13.92 | 953945 |
| 2025-01-15 | 33.57 | $13.87 | 1.1M |
| 2025-01-14 | 30.51 | $13.61 | 1.7M |
| 2025-01-13 | 32.25 | $13.93 | 1.3M |
| 2025-01-10 | 26.11 | $13.44 | 1.3M |
| 2025-01-08 | 29.83 | $14.15 | 1.9M |
| 2025-01-07 | 31.90 | $14.49 | 891200 |
| 2025-01-06 | 30.69 | $14.40 | 966529 |
| 2025-01-03 | 34.72 | $15.02 | 1.1M |
| 2025-01-02 | 35.65 | $15.15 | 598439 |
| 2024-12-31 | 39.61 | $15.66 | 771800 |
| 2024-12-30 | 37.00 | $15.46 | 821201 |
| 2024-12-27 | 37.86 | $15.57 | 539701 |
| 2024-12-26 | 38.87 | $15.70 | 571309 |
| 2024-12-24 | 38.39 | $15.66 | 372638 |
| 2024-12-23 | 36.98 | $15.54 | 631400 |
| 2024-12-20 | 39.10 | $15.84 | 1.3M |
| 2024-12-19 | 39.31 | $15.87 | 737925 |
| 2024-12-18 | 43.30 | $16.40 | 609235 |
| 2024-12-17 | 48.20 | $16.96 | 539802 |
| 2024-12-16 | 52.87 | $17.42 | 483000 |
| 2024-12-13 | 56.49 | $17.74 | 710900 |
| 2024-12-12 | 51.68 | $17.25 | 372721 |
| 2024-12-11 | 51.16 | $17.20 | 552600 |
| 2024-12-10 | 54.29 | $17.48 | 449400 |
| 2024-12-09 | 52.51 | $17.30 | 363800 |
| 2024-12-06 | 48.51 | $16.92 | 358700 |
| 2024-12-05 | 47.40 | $16.82 | 531857 |
| 2024-12-04 | 51.74 | $17.23 | 606630 |
| 2024-12-03 | 51.53 | $17.21 | 505742 |
| 2024-12-02 | 52.06 | $17.26 | 587100 |
| 2024-11-29 | 53.62 | $17.41 | 378320 |
| 2024-11-27 | 50.01 | $17.03 | 439528 |
| 2024-11-26 | 50.01 | $17.03 | 718000 |
| 2024-11-25 | 51.34 | $17.17 | 601312 |
| 2024-11-22 | 50.72 | $17.10 | 534144 |
| 2024-11-21 | 49.04 | $16.91 | 528478 |
| 2024-11-20 | 47.70 | $16.76 | 513724 |
| 2024-11-19 | 46.18 | $16.59 | 533512 |
| 2024-11-18 | 44.65 | $16.42 | 603806 |
| 2024-11-15 | 43.57 | $16.30 | 637103 |
| 2024-11-14 | 47.76 | $16.87 | 792316 |
| 2024-11-13 | 45.12 | $16.57 | 1.1M |
| 2024-11-12 | 52.12 | $17.41 | 773600 |
| 2024-11-11 | 52.12 | $17.41 | 686207 |
| 2024-11-08 | 52.30 | $17.43 | 1.4M |
| 2024-11-07 | 48.36 | $16.95 | 1.3M |
| 2024-11-06 | 58.60 | $18.02 | 949092 |
| 2024-11-05 | 51.38 | $17.23 | 575400 |
| 2024-11-04 | 52.59 | $17.34 | 447800 |
| 2024-11-01 | 52.70 | $17.35 | 1.1M |
| 2024-10-31 | 51.47 | $17.22 | 1.2M |
| 2024-10-30 | 39.99 | $16.21 | 782960 |
| 2024-10-29 | 42.25 | $16.45 | 570426 |
| 2024-10-28 | 43.71 | $16.60 | 783826 |
| 2024-10-25 | 41.93 | $16.46 | 480135 |
| 2024-10-24 | 43.42 | $16.62 | 607800 |
| 2024-10-23 | 44.65 | $16.75 | 400300 |
| 2024-10-22 | 44.65 | $16.75 | 409212 |
| 2024-10-21 | 45.91 | $16.89 | 398400 |
| 2024-10-18 | 51.44 | $17.45 | 477600 |
| 2024-10-17 | 53.52 | $17.64 | 434200 |
| 2024-10-16 | 52.76 | $17.56 | 326600 |
| 2024-10-15 | 52.39 | $17.52 | 433248 |
| 2024-10-14 | 51.85 | $17.46 | 347846 |
| 2024-10-11 | 48.42 | $17.09 | 450927 |
| 2024-10-10 | 46.97 | $16.94 | 396579 |
| 2024-10-09 | 44.29 | $16.67 | 736430 |
| 2024-10-08 | 48.90 | $17.20 | 499401 |
| 2024-10-07 | 45.87 | $16.90 | 423904 |
| 2024-10-04 | 47.38 | $17.07 | 536340 |
| 2024-10-03 | 47.91 | $17.13 | 641500 |
| 2024-10-02 | 51.37 | $17.51 | 1.0M |
| 2024-10-01 | 56.46 | $18.01 | 788500 |
| 2024-09-30 | 53.76 | $17.70 | 595600 |
| 2024-09-27 | 55.77 | $17.89 | 350028 |
| 2024-09-26 | 52.19 | $17.49 | 715010 |
| 2024-09-25 | 53.85 | $17.65 | 544053 |
| 2024-09-24 | 53.32 | $17.59 | 540800 |
| 2024-09-23 | 50.16 | $17.24 | 664142 |
| 2024-09-20 | 54.14 | $17.64 | 1.1M |
| 2024-09-19 | 59.76 | $18.14 | 601200 |
| 2024-09-18 | 65.73 | $18.60 | 1.2M |
| 2024-09-17 | 62.65 | $18.20 | 654263 |
| 2024-09-16 | 58.18 | $17.70 | 411200 |
| 2024-09-13 | 58.85 | $17.75 | 445300 |
| 2024-09-12 | 56.68 | $17.52 | 369042 |
| 2024-09-11 | 54.39 | $17.29 | 639030 |
| 2024-09-10 | 60.02 | $17.72 | 593822 |
| 2024-09-09 | 60.02 | $17.72 | 1.0M |
| 2024-09-06 | 59.67 | $17.68 | 585900 |
| 2024-09-05 | 59.16 | $17.62 | 1.0M |
| 2024-09-04 | 63.22 | $17.94 | 944158 |
| 2024-09-03 | 59.87 | $17.53 | 778600 |
| 2024-08-30 | 53.61 | $16.89 | 333400 |
| 2024-08-29 | 51.82 | $16.73 | 417433 |
| 2024-08-28 | 51.82 | $16.73 | 475113 |
| 2024-08-27 | 55.05 | $17.00 | 592804 |
| 2024-08-26 | 55.29 | $17.02 | 482830 |
| 2024-08-23 | 55.52 | $17.04 | 565418 |
| 2024-08-22 | 54.62 | $16.94 | 741400 |
| 2024-08-21 | 56.36 | $17.10 | 765239 |
| 2024-08-20 | 55.43 | $16.99 | 460342 |
| 2024-08-19 | 56.58 | $17.10 | 1.3M |
| 2024-08-16 | 54.89 | $16.89 | 501000 |
| 2024-08-15 | 54.57 | $16.85 | 808300 |
| 2024-08-14 | 54.57 | $16.85 | 911700 |
| 2024-08-13 | 51.13 | $16.41 | 678806 |
| 2024-08-12 | 51.98 | $16.51 | 884900 |
| 2024-08-09 | 58.64 | $17.23 | 1.5M |
| 2024-08-08 | 60.38 | $17.40 | 1.2M |
| 2024-08-07 | 57.79 | $17.03 | 1.4M |
| 2024-08-06 | 55.25 | $16.69 | 1.5M |
| 2024-08-05 | 51.31 | $16.21 | 2.0M |
| 2024-08-02 | 51.67 | $16.25 | 1.2M |
| 2024-08-01 | 47.37 | $15.76 | 1.1M |
| 2024-07-31 | 37.45 | $14.84 | 869444 |
| 2024-07-30 | 37.74 | $14.88 | 828000 |
| 2024-07-29 | 33.13 | $14.51 | 798618 |
| 2024-07-26 | 32.49 | $14.46 | 951174 |
| 2024-07-25 | 33.91 | $14.69 | 1.2M |
| 2024-07-24 | 32.57 | $14.58 | 1.3M |
| 2024-07-23 | 32.74 | $14.61 | 1.1M |
| 2024-07-22 | 33.99 | $14.83 | 982966 |
| 2024-07-19 | 39.09 | $15.62 | 611136 |
| 2024-07-18 | 41.57 | $15.95 | 566500 |
| 2024-07-17 | 43.47 | $16.19 | 850400 |
| 2024-07-16 | 38.57 | $15.75 | 1.1M |
| 2024-07-15 | 30.81 | $15.15 | 825387 |
| 2024-07-12 | 29.55 | $15.06 | 919430 |
| 2024-07-11 | 31.37 | $15.36 | 912024 |
| 2024-07-10 | 25.56 | $14.96 | 788802 |
| 2024-07-09 | 27.37 | $15.29 | 1.1M |
| 2024-07-08 | 34.41 | $16.29 | 668054 |
| 2024-07-05 | 36.28 | $16.50 | 333728 |
| 2024-07-03 | 34.51 | $16.39 | 233400 |
| 2024-07-02 | 34.20 | $16.37 | 447231 |
| 2024-07-01 | 36.44 | $16.64 | 523900 |
| 2024-06-28 | 36.44 | $16.64 | 1.8M |
| 2024-06-27 | 37.60 | $16.78 | 502421 |
| 2024-06-26 | 35.09 | $16.60 | 556841 |
| 2024-06-25 | 39.92 | $17.17 | 875500 |
| 2024-06-24 | 41.94 | $17.38 | 766100 |
| 2024-06-21 | 42.04 | $17.39 | 1.1M |
| 2024-06-20 | 40.35 | $17.26 | 705134 |
| 2024-06-18 | 42.05 | $17.45 | 514100 |
| 2024-06-17 | 47.13 | $17.96 | 359743 |
| 2024-06-14 | 43.85 | $17.70 | 662147 |
| 2024-06-13 | 45.39 | $17.85 | 473821 |
| 2024-06-12 | 50.72 | $18.32 | 628300 |
| 2024-06-11 | 48.13 | $18.11 | 576442 |
| 2024-06-10 | 48.48 | $18.14 | 491225 |
| 2024-06-07 | 51.89 | $18.43 | 378400 |
| 2024-06-06 | 54.40 | $18.63 | 345400 |
| 2024-06-05 | 55.55 | $18.72 | 499446 |
| 2024-06-04 | 53.04 | $18.48 | 358100 |
| 2024-06-03 | 51.85 | $18.37 | 505200 |
| 2024-05-31 | 53.85 | $18.54 | 605800 |
| 2024-05-30 | 51.34 | $18.30 | 682454 |
| 2024-05-29 | 49.15 | $18.10 | 621200 |
| 2024-05-28 | 47.12 | $17.92 | 692000 |
| 2024-05-24 | 48.98 | $18.10 | 438536 |
| 2024-05-23 | 48.00 | $18.01 | 460500 |
| 2024-05-22 | 49.29 | $18.14 | 531936 |
| 2024-05-21 | 51.00 | $18.31 | 585438 |
| 2024-05-20 | 49.03 | $18.11 | 389341 |
| 2024-05-17 | 48.54 | $18.06 | 377729 |
| 2024-05-16 | 50.10 | $18.23 | 669523 |
| 2024-05-15 | 48.90 | $18.10 | 764500 |
| 2024-05-14 | 54.64 | $18.70 | 733143 |
| 2024-05-13 | 51.68 | $18.37 | 803049 |
| 2024-05-10 | 51.22 | $18.32 | 650910 |
| 2024-05-09 | 52.16 | $18.42 | 1.0M |
| 2024-05-08 | 53.37 | $18.55 | 626765 |
| 2024-05-07 | 57.46 | $18.97 | 754800 |
| 2024-05-06 | 60.50 | $19.26 | 1.7M |
| 2024-05-03 | 60.36 | $19.24 | 1.2M |
| 2024-05-02 | 63.62 | $19.55 | 2.4M |
| 2024-05-01 | 52.45 | $18.13 | 1.2M |
| 2024-04-30 | 51.45 | $18.03 | 1.2M |
| 2024-04-29 | 52.71 | $18.15 | 715600 |
| 2024-04-26 | 57.87 | $18.61 | 353000 |
| 2024-04-25 | 59.56 | $18.75 | 749026 |
| 2024-04-24 | 59.48 | $18.74 | 876600 |
| 2024-04-23 | 55.45 | $18.26 | 422100 |
| 2024-04-22 | 53.25 | $18.02 | 569006 |
| 2024-04-19 | 47.02 | $17.42 | 619909 |
| 2024-04-18 | 48.87 | $17.60 | 399915 |
| 2024-04-17 | 46.06 | $17.35 | 505004 |
| 2024-04-16 | 43.96 | $17.17 | 467044 |
| 2024-04-15 | 41.80 | $16.99 | 361600 |
| 2024-04-12 | 43.20 | $17.15 | 399100 |
| 2024-04-11 | 45.86 | $17.44 | 464100 |
| 2024-04-10 | 47.19 | $17.58 | 780200 |
| 2024-04-09 | 46.56 | $17.52 | 1.1M |
| 2024-04-08 | 47.46 | $17.62 | 711200 |
| 2024-04-05 | 44.51 | $17.33 | 657333 |
| 2024-04-04 | 43.68 | $17.25 | 736665 |
| 2024-04-03 | 44.79 | $17.39 | 776300 |
| 2024-04-02 | 52.39 | $18.23 | 641100 |
| 2024-04-01 | 56.51 | $18.61 | 485800 |
| 2024-03-28 | 55.00 | $18.44 | 551200 |
| 2024-03-27 | 53.85 | $18.31 | 718900 |
| 2024-03-26 | 52.04 | $18.11 | 529200 |
| 2024-03-25 | 52.23 | $18.13 | 541300 |
| 2024-03-22 | 56.65 | $18.57 | 403335 |
| 2024-03-21 | 54.75 | $18.34 | 574600 |
| 2024-03-20 | 55.45 | $18.41 | 594200 |
| 2024-03-19 | 56.04 | $18.47 | 805222 |
| 2024-03-18 | 51.59 | $17.92 | 621300 |
| 2024-03-15 | 54.44 | $18.22 | 1.4M |
| 2024-03-14 | 52.27 | $17.96 | 1.5M |
| 2024-03-13 | 50.09 | $17.71 | 815400 |
| 2024-03-12 | 55.69 | $18.29 | 1.3M |
| 2024-03-11 | 52.09 | $17.88 | 637400 |
| 2024-03-08 | 51.73 | $17.84 | 466705 |
| 2024-03-07 | 49.26 | $17.57 | 733117 |
| 2024-03-06 | 50.07 | $17.66 | 740900 |
| 2024-03-05 | 49.63 | $17.61 | 949400 |
| 2024-03-04 | 52.89 | $17.98 | 941515 |
| 2024-03-01 | 48.93 | $17.52 | 1.2M |
| 2024-02-29 | 50.42 | $17.69 | 3.1M |
| 2024-02-28 | 56.68 | $18.34 | 880567 |
| 2024-02-27 | 58.16 | $18.48 | 713929 |
| 2024-02-26 | 61.53 | $18.79 | 420514 |
| 2024-02-23 | 65.74 | $19.15 | 469700 |
| 2024-02-22 | 65.24 | $19.07 | 656000 |
| 2024-02-21 | 62.71 | $18.68 | 425000 |
| 2024-02-20 | 62.71 | $18.68 | 565203 |
| 2024-02-16 | 66.76 | $19.04 | 1.2M |
| 2024-02-15 | 68.39 | $19.18 | 619725 |
| 2024-02-14 | 65.15 | $18.62 | 571913 |
| 2024-02-13 | 63.90 | $18.42 | 707400 |
| 2024-02-12 | 70.66 | $18.98 | 677300 |
| 2024-02-09 | 67.45 | $18.43 | 841319 |
| 2024-02-08 | 65.83 | $18.18 | 657855 |
| 2024-02-07 | 62.58 | $17.72 | 829760 |
| 2024-02-06 | 68.65 | $18.17 | 777800 |
| 2024-02-05 | 74.44 | $18.55 | 664800 |
| 2024-02-02 | 75.07 | $18.59 | 697515 |
| 2024-02-01 | 72.88 | $18.19 | 818644 |
| 2024-01-31 | 69.79 | $17.70 | 1.5M |
| 2024-01-30 | 69.32 | $17.63 | 570714 |
| 2024-01-29 | 67.66 | $17.39 | 636344 |
| 2024-01-26 | 67.95 | $17.41 | 698100 |
| 2024-01-25 | 65.11 | $17.01 | 751376 |
| 2024-01-24 | 60.82 | $16.49 | 500926 |
| 2024-01-23 | 62.08 | $16.58 | 590700 |
| 2024-01-22 | 61.06 | $16.46 | 630900 |
| 2024-01-19 | 58.22 | $16.14 | 976000 |
| 2024-01-18 | 61.55 | $16.39 | 587200 |
| 2024-01-17 | 62.09 | $16.43 | 656615 |
| 2024-01-16 | 62.62 | $16.47 | 836500 |
| 2024-01-12 | 60.90 | $16.25 | 1.0M |
| 2024-01-11 | 62.51 | $16.38 | 965657 |
| 2024-01-10 | 65.42 | $16.61 | 1.1M |
| 2024-01-09 | 74.60 | $17.25 | 887100 |
| 2024-01-08 | 76.84 | $17.39 | 1.1M |
| 2024-01-05 | 75.75 | $17.17 | 1.5M |
| 2024-01-04 | 77.48 | $17.28 | 1.3M |
| 2024-01-03 | 76.41 | $17.05 | 1.5M |
| 2024-01-02 | 72.78 | $16.37 | 783526 |
| 2023-12-29 | 72.00 | $16.24 | 617086 |
| 2023-12-28 | 72.00 | $16.24 | 521756 |
| 2023-12-27 | 70.84 | $16.04 | 813400 |
| 2023-12-26 | 69.70 | $15.85 | 648500 |
| 2023-12-22 | 66.58 | $15.37 | 579202 |
| 2023-12-21 | 66.09 | $15.30 | 674900 |
| 2023-12-20 | 65.48 | $15.21 | 900700 |
| 2023-12-19 | 70.44 | $15.58 | 698848 |
| 2023-12-18 | 69.12 | $15.36 | 1.4M |
| 2023-12-15 | 63.90 | $14.61 | 1.3M |
| 2023-12-14 | 62.61 | $14.45 | 877034 |
| 2023-12-13 | 65.37 | $14.65 | 999600 |
| 2023-12-12 | 58.93 | $13.90 | 692710 |
| 2023-12-11 | 58.83 | $13.89 | 1.2M |
| 2023-12-08 | 55.22 | $13.53 | 429900 |
| 2023-12-07 | 56.80 | $13.65 | 743577 |
| 2023-12-06 | 54.20 | $13.40 | 501300 |
| 2023-12-05 | 54.45 | $13.42 | 828040 |
| 2023-12-04 | 60.81 | $13.90 | 705982 |
| 2023-12-01 | 57.36 | $13.55 | 587100 |
| 2023-11-30 | 53.59 | $13.21 | 974900 |
| 2023-11-29 | 53.73 | $13.22 | 655641 |
| 2023-11-28 | 54.24 | $13.26 | 906400 |
| 2023-11-27 | 53.82 | $13.22 | 778500 |
| 2023-11-24 | 55.87 | $13.39 | 226000 |
| 2023-11-22 | 55.49 | $13.35 | 816914 |
| 2023-11-21 | 53.10 | $13.10 | 622833 |
| 2023-11-20 | 51.31 | $12.92 | 678000 |
| 2023-11-17 | 54.14 | $13.18 | 874800 |
| 2023-11-16 | 58.39 | $13.54 | 933934 |
| 2023-11-15 | 55.73 | $13.25 | 1.3M |
| 2023-11-14 | 52.56 | $12.93 | 1.0M |
| 2023-11-13 | 45.60 | $12.33 | 722400 |
| 2023-11-10 | 44.70 | $12.26 | 957029 |
| 2023-11-09 | 43.04 | $12.13 | 1.5M |
| 2023-11-08 | 43.04 | $12.13 | 751000 |
| 2023-11-07 | 44.82 | $12.32 | 640862 |
| 2023-11-06 | 43.77 | $12.23 | 519700 |
| 2023-11-03 | 45.13 | $12.38 | 732328 |
| 2023-11-02 | 41.71 | $12.08 | 683700 |
| 2023-11-01 | 37.91 | $11.77 | 1.3M |
| 2023-10-31 | 41.38 | $12.19 | 629411 |
| 2023-10-30 | 39.11 | $12.01 | 634130 |
| 2023-10-27 | 41.31 | $12.27 | 430182 |
| 2023-10-26 | 41.73 | $12.32 | 520700 |
| 2023-10-25 | 42.40 | $12.40 | 777921 |
| 2023-10-24 | 39.65 | $12.16 | 611005 |
| 2023-10-23 | 38.49 | $12.06 | 828713 |
| 2023-10-20 | 33.24 | $11.63 | 752232 |
| 2023-10-19 | 34.14 | $11.77 | 515004 |
| 2023-10-18 | 33.66 | $11.73 | 500465 |
| 2023-10-17 | 33.66 | $11.73 | 660300 |
| 2023-10-16 | 34.58 | $11.89 | 850179 |
| 2023-10-13 | 34.75 | $11.92 | 560300 |
| 2023-10-12 | 29.59 | $11.45 | 1.3M |
| 2023-10-11 | 35.09 | $12.43 | 777077 |
| 2023-10-10 | 37.74 | $12.82 | 966000 |
| 2023-10-09 | 30.73 | $12.27 | 461533 |
| 2023-10-06 | 30.73 | $12.27 | 2.4M |
| 2023-10-05 | 29.30 | $12.16 | 1.1M |
| 2023-10-04 | 34.41 | $12.99 | 498100 |
| 2023-10-03 | 35.47 | $13.14 | 724500 |
| 2023-10-02 | 37.76 | $13.45 | 643300 |
| 2023-09-29 | 37.51 | $13.43 | 868675 |
| 2023-09-28 | 38.46 | $13.56 | 833600 |
| 2023-09-27 | 44.51 | $14.30 | 1.7M |
| 2023-09-26 | 38.68 | $13.83 | 564200 |
| 2023-09-25 | 34.96 | $13.56 | 446600 |
| 2023-09-22 | 36.28 | $13.73 | 607934 |
| 2023-09-21 | 39.98 | $14.17 | 611359 |
| 2023-09-20 | 39.45 | $14.13 | 385500 |
| 2023-09-19 | 44.11 | $14.63 | 452307 |
| 2023-09-18 | 41.35 | $14.42 | 547500 |
| 2023-09-15 | 40.14 | $14.33 | 861585 |
| 2023-09-14 | 42.64 | $14.60 | 442669 |
| 2023-09-13 | 35.90 | $14.12 | 491223 |
| 2023-09-12 | 30.40 | $13.78 | 425830 |
| 2023-09-11 | 31.93 | $13.98 | 394900 |
| 2023-09-08 | 32.96 | $14.11 | 287834 |
| 2023-09-07 | 36.28 | $14.50 | 446800 |
| 2023-09-06 | 37.19 | $14.60 | 345300 |
| 2023-09-05 | 38.19 | $14.71 | 447300 |
| 2023-09-01 | 42.67 | $15.16 | 356034 |
| 2023-08-31 | 45.85 | $15.44 | 413848 |
| 2023-08-30 | 45.01 | $15.38 | 323700 |
| 2023-08-29 | 43.07 | $15.24 | 292902 |
| 2023-08-28 | 39.44 | $14.99 | 337944 |
| 2023-08-25 | 36.36 | $14.79 | 387010 |
| 2023-08-24 | 32.95 | $14.58 | 316100 |
| 2023-08-23 | 33.12 | $14.60 | 332405 |
| 2023-08-22 | 34.89 | $14.82 | 337240 |
| 2023-08-21 | 34.43 | $14.79 | 392200 |
| 2023-08-18 | 36.11 | $15.00 | 430700 |
| 2023-08-17 | 34.96 | $14.92 | 498900 |
| 2023-08-16 | 38.86 | $15.39 | 484600 |
| 2023-08-15 | 40.98 | $15.62 | 422834 |
| 2023-08-14 | 42.71 | $15.80 | 491700 |
| 2023-08-11 | 46.90 | $16.20 | 354400 |
| 2023-08-10 | 48.48 | $16.34 | 808324 |
| 2023-08-09 | 41.68 | $15.83 | 421500 |
| 2023-08-08 | 40.51 | $15.75 | 496524 |
| 2023-08-07 | 44.08 | $16.09 | 500308 |
| 2023-08-04 | 41.18 | $15.89 | 486412 |
| 2023-08-03 | 43.31 | $16.09 | 328600 |
| 2023-08-02 | 48.17 | $16.50 | 343900 |
| 2023-08-01 | 48.93 | $16.56 | 345145 |
| 2023-07-31 | 51.38 | $16.75 | 673019 |
| 2023-07-28 | 51.38 | $16.75 | 919409 |
| 2023-07-27 | 47.91 | $16.47 | 870615 |
| 2023-07-26 | 57.01 | $17.13 | 426900 |
| 2023-07-25 | 55.93 | $17.04 | 417942 |
| 2023-07-24 | 56.38 | $17.07 | 440046 |
| 2023-07-21 | 55.82 | $17.02 | 377300 |
| 2023-07-20 | 58.25 | $17.19 | 487871 |
| 2023-07-19 | 58.25 | $17.19 | 497047 |
| 2023-07-18 | 54.69 | $16.85 | 451132 |
| 2023-07-17 | 51.57 | $16.58 | 756600 |
| 2023-07-14 | 46.24 | $16.17 | 399704 |
| 2023-07-13 | 45.26 | $16.10 | 249000 |
| 2023-07-12 | 43.88 | $16.00 | 306500 |
| 2023-07-11 | 44.85 | $16.09 | 258533 |
| 2023-07-10 | 45.06 | $16.11 | 377939 |
| 2023-07-07 | 41.95 | $15.87 | 451800 |
| 2023-07-06 | 44.33 | $16.11 | 289074 |
| 2023-07-05 | 43.83 | $16.07 | 291500 |
| 2023-07-03 | 46.64 | $16.35 | 378100 |
| 2023-06-30 | 46.74 | $16.36 | 538794 |
| 2023-06-29 | 44.56 | $16.17 | 765209 |
| 2023-06-28 | 46.26 | $16.35 | 569000 |
| 2023-06-27 | 48.72 | $16.60 | 382014 |
| 2023-06-26 | 47.12 | $16.45 | 443300 |
| 2023-06-23 | 44.83 | $16.24 | 1.5M |
| 2023-06-22 | 46.37 | $16.41 | 231527 |
| 2023-06-21 | 46.17 | $16.39 | 349506 |
| 2023-06-20 | 46.42 | $16.42 | 445400 |
| 2023-06-16 | 45.27 | $16.30 | 477812 |
| 2023-06-15 | 47.37 | $16.56 | 388300 |
| 2023-06-14 | 45.71 | $16.38 | 423725 |
| 2023-06-13 | 47.53 | $16.61 | 673600 |
| 2023-06-12 | 39.14 | $15.77 | 586207 |
| 2023-06-09 | 38.81 | $15.74 | 1.1M |
| 2023-06-08 | 43.63 | $16.38 | 603811 |
| 2023-06-07 | 46.27 | $16.69 | 602600 |
| 2023-06-06 | 39.53 | $16.09 | 376000 |
| 2023-06-05 | 38.68 | $16.02 | 501989 |
| 2023-06-02 | 43.05 | $16.55 | 380100 |
| 2023-06-01 | 38.71 | $16.20 | 308709 |
| 2023-05-31 | 40.82 | $16.45 | 694622 |
| 2023-05-30 | 42.31 | $16.62 | 311700 |
| 2023-05-26 | 40.24 | $16.45 | 312751 |
| 2023-05-25 | 41.48 | $16.60 | 411300 |
| 2023-05-24 | 44.09 | $16.90 | 483700 |
| 2023-05-23 | 43.18 | $16.82 | 384100 |
| 2023-05-22 | 41.73 | $16.69 | 552300 |
| 2023-05-19 | 41.81 | $16.70 | 535200 |
| 2023-05-18 | 43.84 | $16.96 | 522600 |
| 2023-05-17 | 51.39 | $17.79 | 621228 |
| 2023-05-16 | 46.30 | $17.31 | 543200 |
| 2023-05-15 | 44.59 | $17.16 | 594841 |
| 2023-05-12 | 42.24 | $16.96 | 606145 |
| 2023-05-11 | 43.46 | $17.10 | 1.4M |
| 2023-05-10 | 56.71 | $18.29 | 301748 |
| 2023-05-09 | 57.41 | $18.34 | 213600 |
| 2023-05-08 | 56.29 | $18.23 | 298143 |
| 2023-05-05 | 55.06 | $18.11 | 377037 |
| 2023-05-04 | 54.75 | $18.08 | 379918 |
| 2023-05-03 | 61.88 | $18.62 | 394217 |
| 2023-05-02 | 64.69 | $18.81 | 479230 |
| 2023-05-01 | 65.13 | $18.84 | 444900 |
| 2023-04-28 | 66.14 | $18.91 | 358504 |
| 2023-04-27 | 64.66 | $18.71 | 267666 |
| 2023-04-26 | 62.14 | $18.39 | 270438 |
| 2023-04-25 | 66.05 | $18.67 | 448467 |
| 2023-04-24 | 61.62 | $18.13 | 304608 |
| 2023-04-21 | 64.28 | $18.31 | 560028 |
| 2023-04-20 | 60.00 | $17.84 | 383400 |
| 2023-04-19 | 57.65 | $17.61 | 364500 |
| 2023-04-18 | 57.12 | $17.56 | 319800 |
| 2023-04-17 | 57.12 | $17.56 | 215000 |
| 2023-04-14 | 57.38 | $17.58 | 327729 |
| 2023-04-13 | 57.75 | $17.61 | 394048 |
| 2023-04-12 | 58.22 | $17.65 | 608754 |
| 2023-04-11 | 58.56 | $17.68 | 482200 |
| 2023-04-10 | 56.20 | $17.39 | 466600 |
| 2023-04-06 | 54.50 | $17.19 | 391800 |
| 2023-04-05 | 54.34 | $17.17 | 785437 |
| 2023-04-04 | 54.18 | $17.15 | 1.0M |
| 2023-04-03 | 51.07 | $16.77 | 835700 |
| 2023-03-31 | 48.44 | $16.47 | 1.0M |
| 2023-03-30 | 46.81 | $16.29 | 497742 |
| 2023-03-29 | 48.85 | $16.54 | 342531 |
| 2023-03-28 | 53.05 | $17.02 | 346429 |
| 2023-03-27 | 51.48 | $16.83 | 314220 |
| 2023-03-24 | 50.90 | $16.76 | 320145 |
| 2023-03-23 | 47.80 | $16.39 | 301403 |
| 2023-03-22 | 49.08 | $16.55 | 376935 |
| 2023-03-21 | 49.63 | $16.62 | 353840 |
| 2023-03-20 | 47.05 | $16.30 | 537000 |
| 2023-03-17 | 45.56 | $16.12 | 1.2M |
| 2023-03-16 | 57.72 | $17.54 | 776659 |
| 2023-03-15 | 52.55 | $16.93 | 509500 |
| 2023-03-14 | 54.41 | $17.11 | 479939 |
| 2023-03-13 | 50.02 | $16.64 | 569304 |
| 2023-03-10 | 50.02 | $16.64 | 527529 |
| 2023-03-09 | 48.88 | $16.52 | 489900 |
| 2023-03-08 | 55.35 | $17.17 | 373400 |
| 2023-03-07 | 57.58 | $17.37 | 485800 |
| 2023-03-06 | 57.26 | $17.33 | 443700 |
| 2023-03-03 | 55.63 | $17.13 | 510500 |
| 2023-03-02 | 58.93 | $17.44 | 1.2M |
| 2023-03-01 | 48.20 | $16.30 | 350147 |
| 2023-02-28 | 49.27 | $16.40 | 418836 |
| 2023-02-27 | 53.09 | $16.74 | 334428 |
| 2023-02-24 | 47.14 | $16.22 | 248435 |
| 2023-02-23 | 50.79 | $16.53 | 257100 |
| 2023-02-22 | 49.96 | $16.46 | 312739 |
| 2023-02-21 | 50.07 | $16.47 | 366600 |
| 2023-02-17 | 49.96 | $16.46 | 330427 |
| 2023-02-16 | 48.46 | $16.32 | 545700 |
| 2023-02-15 | 42.24 | $15.79 | 402914 |
| 2023-02-14 | 43.76 | $15.95 | 638500 |
| 2023-02-13 | 47.50 | $16.32 | 363206 |
| 2023-02-10 | 47.04 | $16.28 | 370380 |
| 2023-02-09 | 43.72 | $16.00 | 324000 |
| 2023-02-08 | 45.66 | $16.20 | 683700 |
| 2023-02-07 | 42.25 | $15.92 | 768768 |
| 2023-02-06 | 51.71 | $16.78 | 250200 |
| 2023-02-03 | 51.71 | $16.78 | 255800 |
| 2023-02-02 | 52.08 | $16.81 | 291125 |
| 2023-02-01 | 51.20 | $16.73 | 346740 |
| 2023-01-31 | 50.45 | $16.66 | 646844 |
| 2023-01-30 | 48.39 | $16.47 | 321100 |
| 2023-01-27 | 46.50 | $16.30 | 514951 |
| 2023-01-26 | 47.57 | $16.41 | 357417 |
| 2023-01-25 | 52.70 | $16.90 | 503738 |
| 2023-01-24 | 48.50 | $16.51 | 402614 |
| 2023-01-23 | 47.25 | $16.40 | 717638 |
| 2023-01-20 | 43.57 | $16.09 | 486200 |
| 2023-01-19 | 41.95 | $15.96 | 289200 |
| 2023-01-18 | 45.57 | $16.34 | 410412 |
| 2023-01-17 | 52.61 | $16.96 | 379500 |
| 2023-01-13 | 47.24 | $16.53 | 209929 |
| 2023-01-12 | 47.36 | $16.54 | 230000 |
| 2023-01-11 | 48.05 | $16.60 | 218200 |
| 2023-01-10 | 46.19 | $16.45 | 221300 |
| 2023-01-09 | 44.56 | $16.32 | 197000 |
| 2023-01-06 | 44.96 | $16.36 | 351500 |
| 2023-01-05 | 44.37 | $16.31 | 279500 |
| 2023-01-04 | 45.87 | $16.47 | 333500 |
| 2023-01-03 | 42.66 | $16.19 | 604000 |
| 2022-12-30 | 38.58 | $15.86 | 694800 |
| 2022-12-29 | 37.82 | $15.80 | 520812 |
| 2022-12-28 | 41.85 | $16.29 | 449124 |
| 2022-12-27 | 40.75 | $16.20 | 506927 |
| 2022-12-23 | 41.58 | $16.30 | 356600 |
| 2022-12-22 | 43.18 | $16.49 | 250512 |
| 2022-12-21 | 44.72 | $16.67 | 556000 |
| 2022-12-20 | 40.45 | $16.29 | 925929 |
| 2022-12-19 | 41.17 | $16.38 | 901331 |
| 2022-12-16 | 42.11 | $16.50 | 948500 |
| 2022-12-15 | 45.49 | $16.91 | 521400 |
| 2022-12-14 | 46.09 | $16.98 | 676100 |
| 2022-12-13 | 48.34 | $17.24 | 788427 |
| 2022-12-12 | 54.03 | $17.83 | 829100 |
| 2022-12-09 | 57.40 | $18.14 | 916900 |
| 2022-12-08 | 60.40 | $18.40 | 366909 |
| 2022-12-07 | 63.94 | $18.69 | 410020 |
| 2022-12-06 | 62.20 | $18.45 | 300741 |
| 2022-12-05 | 65.32 | $18.70 | 308400 |
| 2022-12-02 | 66.21 | $18.77 | 324300 |
| 2022-12-01 | 65.51 | $18.66 | 461643 |
| 2022-11-30 | 70.54 | $19.06 | 605600 |
| 2022-11-29 | 67.71 | $18.58 | 404914 |
| 2022-11-28 | 66.11 | $18.33 | 409413 |
| 2022-11-25 | 66.11 | $18.33 | 148441 |
| 2022-11-23 | 64.31 | $18.05 | 340400 |
| 2022-11-22 | 68.11 | $18.36 | 509829 |
| 2022-11-21 | 67.93 | $18.33 | 478300 |
| 2022-11-18 | 64.29 | $17.74 | 348003 |
| 2022-11-17 | 66.35 | $17.91 | 729513 |
| 2022-11-16 | 63.75 | $17.51 | 429197 |
| 2022-11-15 | 64.46 | $17.57 | 901500 |
| 2022-11-14 | 62.75 | $17.31 | 586764 |
| 2022-11-11 | 61.40 | $17.11 | 768200 |
| 2022-11-10 | 63.03 | $17.26 | 1.1M |
| 2022-11-09 | 55.35 | $16.24 | 693300 |
| 2022-11-08 | 58.64 | $16.53 | 791928 |
| 2022-11-07 | 56.35 | $16.26 | 400100 |
| 2022-11-04 | 55.30 | $16.14 | 223037 |
| 2022-11-03 | 51.53 | $15.73 | 303177 |
| 2022-11-02 | 54.29 | $15.99 | 510638 |
| 2022-11-01 | 57.56 | $16.28 | 367930 |
| 2022-10-31 | 56.96 | $16.21 | 631300 |
| 2022-10-28 | 52.25 | $15.69 | 547286 |
| 2022-10-27 | 46.57 | $15.16 | 501634 |
| 2022-10-26 | 48.32 | $15.33 | 325900 |
| 2022-10-25 | 50.44 | $15.53 | 601529 |
| 2022-10-24 | 51.51 | $15.63 | 285708 |
| 2022-10-21 | 48.71 | $15.36 | 394541 |
| 2022-10-20 | 47.65 | $15.26 | 322631 |
| 2022-10-19 | 50.75 | $15.57 | 553200 |
| 2022-10-18 | 53.29 | $15.81 | 687609 |
| 2022-10-17 | 48.71 | $15.36 | 403100 |
| 2022-10-14 | 45.55 | $15.08 | 269600 |
| 2022-10-13 | 47.43 | $15.27 | 388400 |
| 2022-10-12 | 45.17 | $15.07 | 467500 |
| 2022-10-11 | 40.14 | $14.66 | 452934 |
| 2022-10-10 | 33.66 | $14.20 | 519580 |
| 2022-10-07 | 34.59 | $14.32 | 779414 |
| 2022-10-06 | 34.66 | $14.33 | 495428 |
| 2022-10-05 | 35.25 | $14.41 | 619751 |
| 2022-10-04 | 39.99 | $15.00 | 725416 |
| 2022-10-03 | 40.51 | $15.06 | 612416 |
| 2022-09-30 | 40.85 | $15.10 | 741700 |
| 2022-09-29 | 43.00 | $15.35 | 481700 |
| 2022-09-28 | 44.79 | $15.55 | 378500 |
| 2022-09-27 | 38.47 | $15.03 | 494800 |
| 2022-09-26 | 40.68 | $15.29 | 313400 |
| 2022-09-23 | 43.51 | $15.60 | 558500 |
| 2022-09-22 | 44.56 | $15.71 | 430400 |
| 2022-09-21 | 43.98 | $15.66 | 519800 |
| 2022-09-20 | 41.65 | $15.46 | 466400 |
| 2022-09-19 | 46.10 | $15.95 | 470045 |
| 2022-09-16 | 47.18 | $16.06 | 592243 |
| 2022-09-15 | 45.76 | $15.93 | 445328 |
| 2022-09-14 | 45.55 | $15.91 | 356900 |
| 2022-09-13 | 47.60 | $16.14 | 308315 |
| 2022-09-12 | 52.81 | $16.67 | 414047 |
| 2022-09-09 | 50.88 | $16.47 | 469300 |
| 2022-09-08 | 48.06 | $16.19 | 300200 |
| 2022-09-07 | 48.53 | $16.24 | 447129 |
| 2022-09-06 | 46.43 | $16.03 | 474201 |
| 2022-09-02 | 46.33 | $16.02 | 312704 |
| 2022-09-01 | 52.52 | $16.69 | 533423 |
| 2022-08-31 | 52.25 | $16.66 | 465900 |
| 2022-08-30 | 48.12 | $16.22 | 373600 |
| 2022-08-29 | 51.48 | $16.57 | 389900 |
| 2022-08-26 | 51.88 | $16.61 | 538700 |
| 2022-08-25 | 56.17 | $17.03 | 433900 |
| 2022-08-24 | 54.73 | $16.86 | 717403 |
| 2022-08-23 | 54.73 | $16.86 | 863348 |
| 2022-08-22 | 50.97 | $16.42 | 647221 |
| 2022-08-19 | 55.12 | $16.84 | 568429 |
| 2022-08-18 | 57.67 | $17.08 | 417800 |
| 2022-08-17 | 61.26 | $17.40 | 495440 |
| 2022-08-16 | 61.95 | $17.46 | 415403 |
| 2022-08-15 | 65.69 | $17.78 | 792100 |
| 2022-08-12 | 63.32 | $17.42 | 1.1M |
| 2022-08-11 | 66.85 | $17.71 | 1.5M |
| 2022-08-10 | 74.14 | $18.25 | 692938 |
| 2022-08-09 | 72.84 | $18.00 | 716121 |
| 2022-08-08 | 78.55 | $18.38 | 1.0M |
| 2022-08-05 | 76.32 | $17.90 | 324800 |
| 2022-08-04 | 74.82 | $17.61 | 324914 |
| 2022-08-03 | 74.66 | $17.58 | 670012 |
| 2022-08-02 | 73.17 | $17.30 | 398400 |
| 2022-08-01 | 71.21 | $16.96 | 304700 |
| 2022-07-29 | 70.36 | $16.82 | 260400 |
| 2022-07-28 | 70.65 | $16.84 | 471678 |
| 2022-07-27 | 67.49 | $16.33 | 316742 |
| 2022-07-26 | 65.93 | $16.10 | 240432 |
| 2022-07-25 | 64.88 | $15.95 | 229033 |
| 2022-07-22 | 66.30 | $16.06 | 355111 |
| 2022-07-21 | 67.97 | $16.19 | 479200 |
| 2022-07-20 | 64.43 | $15.65 | 513396 |
| 2022-07-19 | 63.36 | $15.50 | 564257 |
| 2022-07-18 | 57.06 | $14.73 | 395400 |
| 2022-07-15 | 59.72 | $14.94 | 501312 |
| 2022-07-14 | 59.21 | $14.88 | 311913 |
| 2022-07-13 | 59.33 | $14.89 | 267800 |
| 2022-07-12 | 57.09 | $14.62 | 460000 |
| 2022-07-11 | 55.81 | $14.47 | 589900 |
| 2022-07-08 | 57.33 | $14.61 | 400120 |
| 2022-07-07 | 57.54 | $14.63 | 455306 |
| 2022-07-06 | 58.05 | $14.68 | 567545 |
| 2022-07-05 | 59.15 | $14.79 | 685200 |
| 2022-07-01 | 57.48 | $14.55 | 738420 |
| 2022-06-30 | 51.79 | $13.82 | 825644 |
| 2022-06-29 | 51.02 | $13.73 | 392149 |
| 2022-06-28 | 51.63 | $13.80 | 506600 |
| 2022-06-27 | 53.62 | $14.03 | 470508 |
| 2022-06-24 | 54.23 | $14.10 | 1.3M |
| 2022-06-23 | 50.35 | $13.59 | 533600 |
| 2022-06-22 | 49.72 | $13.51 | 714931 |
| 2022-06-21 | 50.25 | $13.58 | 1.0M |
| 2022-06-17 | 46.84 | $13.14 | 1.2M |
| 2022-06-16 | 39.71 | $12.34 | 493900 |
| 2022-06-15 | 42.70 | $12.78 | 402941 |
| 2022-06-14 | 40.27 | $12.53 | 471900 |
| 2022-06-13 | 43.42 | $12.98 | 492100 |
| 2022-06-10 | 42.76 | $12.91 | 406837 |
| 2022-06-09 | 43.59 | $13.03 | 391100 |
| 2022-06-08 | 46.45 | $13.43 | 435800 |
| 2022-06-07 | 44.55 | $13.21 | 439031 |
| 2022-06-06 | 44.62 | $13.22 | 621818 |
| 2022-06-03 | 47.30 | $13.61 | 580200 |
| 2022-06-02 | 51.13 | $14.12 | 622114 |
| 2022-06-01 | 49.06 | $13.85 | 772312 |
| 2022-05-31 | 50.18 | $14.00 | 560393 |
| 2022-05-27 | 51.76 | $14.21 | 583200 |
| 2022-05-26 | 48.46 | $13.76 | 810140 |
| 2022-05-25 | 46.54 | $13.51 | 749725 |
| 2022-05-24 | 40.91 | $12.84 | 530835 |
| 2022-05-23 | 41.22 | $12.89 | 494889 |
| 2022-05-20 | 40.10 | $12.76 | 507400 |
| 2022-05-19 | 42.20 | $13.12 | 443026 |
| 2022-05-18 | 44.03 | $13.42 | 678600 |
| 2022-05-17 | 49.00 | $14.16 | 701200 |
| 2022-05-16 | 46.68 | $13.86 | 870700 |
| 2022-05-13 | 49.68 | $14.28 | 846800 |
| 2022-05-12 | 42.10 | $13.38 | 2.0M |
| 2022-05-11 | 31.42 | $12.40 | 1.1M |
| 2022-05-10 | 33.78 | $12.79 | 523752 |
| 2022-05-09 | 37.78 | $13.37 | 501080 |
| 2022-05-06 | 37.85 | $13.38 | 423829 |
| 2022-05-05 | 38.86 | $13.52 | 425414 |
| 2022-05-04 | 46.38 | $14.42 | 417936 |
| 2022-05-03 | 45.71 | $14.36 | 336300 |
| 2022-05-02 | 43.38 | $14.15 | 392629 |
| 2022-04-29 | 43.05 | $14.12 | 384714 |
| 2022-04-28 | 46.79 | $14.55 | 305800 |
| 2022-04-27 | 45.85 | $14.46 | 627913 |
| 2022-04-26 | 44.41 | $14.32 | 436812 |
| 2022-04-25 | 48.83 | $14.82 | 336811 |
| 2022-04-22 | 49.49 | $14.89 | 331542 |
| 2022-04-21 | 49.85 | $14.93 | 257300 |
| 2022-04-20 | 50.74 | $15.03 | 391100 |
| 2022-04-19 | 53.25 | $15.31 | 377807 |
| 2022-04-18 | 46.91 | $14.60 | 520840 |
| 2022-04-14 | 48.13 | $14.74 | 785849 |
| 2022-04-13 | 46.72 | $14.59 | 642400 |
| 2022-04-12 | 45.01 | $14.41 | 1.7M |
| 2022-04-11 | 45.71 | $14.50 | 376812 |
| 2022-04-08 | 49.95 | $15.02 | 579736 |
| 2022-04-07 | 49.17 | $14.93 | 786000 |
| 2022-04-06 | 48.84 | $14.89 | 951211 |
| 2022-04-05 | 50.41 | $15.09 | 705735 |
| 2022-04-04 | 52.76 | $15.38 | 450000 |
| 2022-04-01 | 53.58 | $15.48 | 311235 |
| 2022-03-31 | 48.25 | $14.78 | 327535 |
| 2022-03-30 | 48.25 | $14.78 | 283025 |
| 2022-03-29 | 49.87 | $15.00 | 528200 |
| 2022-03-28 | 45.78 | $14.48 | 366200 |
| 2022-03-25 | 45.29 | $14.42 | 377100 |
| 2022-03-24 | 43.84 | $14.24 | 269000 |
| 2022-03-23 | 45.76 | $14.54 | 452235 |
| 2022-03-22 | 42.67 | $14.15 | 835156 |
| 2022-03-21 | 45.78 | $14.64 | 386818 |
| 2022-03-18 | 49.57 | $15.18 | 677900 |
| 2022-03-17 | 47.19 | $14.87 | 315026 |
| 2022-03-16 | 43.50 | $14.42 | 697700 |
| 2022-03-15 | 43.09 | $14.37 | 486400 |
| 2022-03-14 | 44.79 | $14.64 | 462316 |
| 2022-03-11 | 47.36 | $15.03 | 371700 |
| 2022-03-10 | 49.29 | $15.31 | 471700 |
| 2022-03-09 | 49.63 | $15.36 | 1.0M |
| 2022-03-08 | 42.66 | $14.44 | 770317 |
| 2022-03-07 | 36.38 | $13.75 | 803500 |
| 2022-03-04 | 34.51 | $13.56 | 739100 |
| 2022-03-03 | 39.05 | $14.35 | 492216 |
| 2022-03-02 | 42.71 | $14.89 | 604031 |
| 2022-03-01 | 39.94 | $14.61 | 469938 |
| 2022-02-28 | 44.62 | $15.25 | 507911 |
| 2022-02-25 | 45.49 | $15.36 | 440120 |
| 2022-02-24 | 39.25 | $14.75 | 397418 |
| 2022-02-23 | 38.15 | $14.65 | 259645 |
| 2022-02-22 | 40.37 | $14.97 | 335100 |
| 2022-02-18 | 39.75 | $14.91 | 373932 |
| 2022-02-17 | 43.51 | $15.43 | 244817 |
| 2022-02-16 | 43.74 | $15.46 | 364100 |
| 2022-02-15 | 45.24 | $15.66 | 329645 |
| 2022-02-14 | 42.53 | $15.37 | 357140 |
| 2022-02-11 | 42.95 | $15.43 | 379400 |
| 2022-02-10 | 43.15 | $15.46 | 481306 |
| 2022-02-09 | 44.13 | $15.61 | 370000 |
| 2022-02-08 | 45.04 | $15.75 | 803800 |
| 2022-02-07 | 51.44 | $16.64 | 255100 |
| 2022-02-04 | 50.46 | $16.51 | 501700 |
| 2022-02-03 | 49.80 | $16.42 | 522100 |
| 2022-02-02 | 52.31 | $16.76 | 456429 |
| 2022-02-01 | 52.11 | $16.73 | 598000 |
| 2022-01-31 | 47.75 | $16.11 | 656700 |
| 2022-01-28 | 42.97 | $15.51 | 663000 |
| 2022-01-27 | 42.13 | $15.41 | 356126 |
| 2022-01-26 | 43.97 | $15.71 | 574237 |
| 2022-01-25 | 46.01 | $16.03 | 640933 |
| 2022-01-24 | 48.48 | $16.40 | 652900 |
| 2022-01-21 | 42.46 | $15.64 | 651600 |
| 2022-01-20 | 49.21 | $16.58 | 399700 |
| 2022-01-19 | 48.47 | $16.49 | 800640 |
| 2022-01-18 | 52.63 | $17.00 | 552735 |
| 2022-01-14 | 54.19 | $17.18 | 490900 |
| 2022-01-13 | 54.36 | $17.20 | 326100 |
| 2022-01-12 | 54.44 | $17.21 | 783200 |
| 2022-01-11 | 61.40 | $18.01 | 430400 |
| 2022-01-10 | 61.40 | $18.01 | 761632 |
| 2022-01-07 | 61.35 | $18.00 | 825449 |
| 2022-01-06 | 56.91 | $17.25 | 534208 |
| 2022-01-05 | 60.71 | $17.68 | 1.4M |
| 2022-01-04 | 60.98 | $17.71 | 618400 |
| 2022-01-03 | 56.24 | $16.94 | 792329 |
| 2021-12-31 | 48.61 | $15.95 | 308327 |
| 2021-12-30 | 48.35 | $15.92 | 452111 |
| 2021-12-29 | 45.39 | $15.58 | 381942 |
| 2021-12-28 | 49.87 | $16.14 | 343010 |
| 2021-12-27 | 51.06 | $16.28 | 365204 |
| 2021-12-23 | 51.91 | $16.38 | 325134 |
| 2021-12-22 | 51.68 | $16.35 | 326638 |
| 2021-12-21 | 52.39 | $16.44 | 392615 |
| 2021-12-20 | 52.11 | $16.40 | 619300 |
| 2021-12-17 | 52.47 | $16.45 | 707841 |
| 2021-12-16 | 54.26 | $16.70 | 691700 |
| 2021-12-15 | 57.55 | $17.14 | 707949 |
| 2021-12-14 | 54.26 | $16.59 | 706300 |
| 2021-12-13 | 57.17 | $16.97 | 921544 |
| 2021-12-10 | 50.31 | $15.94 | 565000 |
| 2021-12-09 | 48.41 | $15.69 | 432821 |
| 2021-12-08 | 50.70 | $16.00 | 886435 |
| 2021-12-07 | 49.00 | $15.77 | 694319 |
| 2021-12-06 | 43.08 | $15.04 | 621600 |
| 2021-12-03 | 35.93 | $14.30 | 597641 |
| 2021-12-02 | 36.05 | $14.32 | 574900 |
| 2021-12-01 | 29.66 | $13.73 | 746231 |
| 2021-11-30 | 31.59 | $14.11 | 808704 |
| 2021-11-29 | 37.73 | $15.11 | 1.2M |
| 2021-11-26 | 39.63 | $15.37 | 274500 |
| 2021-11-24 | 43.82 | $15.89 | 326500 |
| 2021-11-23 | 42.49 | $15.77 | 336211 |
| 2021-11-22 | 42.49 | $15.77 | 525500 |
| 2021-11-19 | 43.74 | $15.93 | 1.3M |
| 2021-11-18 | 49.05 | $16.55 | 447403 |
| 2021-11-17 | 50.46 | $16.70 | 469514 |
| 2021-11-16 | 49.45 | $16.59 | 1.1M |
| 2021-11-15 | 53.92 | $17.06 | 575969 |
| 2021-11-12 | 56.28 | $17.29 | 586900 |
| 2021-11-11 | 55.97 | $17.25 | 1.1M |
| 2021-11-10 | 46.05 | $16.19 | 637659 |
| 2021-11-09 | 42.94 | $15.92 | 569300 |
| 2021-11-08 | 42.12 | $15.85 | 553844 |
| 2021-11-05 | 40.49 | $15.71 | 529655 |
| 2021-11-04 | 38.25 | $15.52 | 478134 |
| 2021-11-03 | 42.14 | $16.01 | 457700 |
| 2021-11-02 | 41.45 | $15.95 | 464797 |
| 2021-11-01 | 42.49 | $16.08 | 812268 |
| 2021-10-29 | 36.78 | $15.59 | 398432 |
| 2021-10-28 | 37.73 | $15.72 | 421446 |
| 2021-10-27 | 35.05 | $15.50 | 507410 |
| 2021-10-26 | 35.11 | $15.51 | 902346 |
| 2021-10-25 | 30.70 | $15.15 | 435600 |
| 2021-10-22 | 32.14 | $15.40 | 467521 |
| 2021-10-21 | 34.41 | $15.77 | 362400 |
| 2021-10-20 | 35.58 | $15.95 | 281100 |
| 2021-10-19 | 35.96 | $16.01 | 567341 |
| 2021-10-18 | 32.98 | $15.75 | 355820 |
| 2021-10-15 | 34.75 | $16.05 | 499105 |
| 2021-10-14 | 35.48 | $16.17 | 445744 |
| 2021-10-13 | 32.81 | $15.93 | 432727 |
| 2021-10-12 | 28.73 | $15.58 | 857300 |
| 2021-10-11 | 27.05 | $15.44 | 2.8M |
| 2021-10-08 | 27.63 | $15.57 | 621500 |
| 2021-10-07 | 30.95 | $16.26 | 934219 |
| 2021-10-06 | 28.58 | $16.06 | 685900 |
| 2021-10-05 | 27.76 | $15.99 | 687810 |
| 2021-10-04 | 29.91 | $16.45 | 1.5M |
| 2021-10-01 | 28.77 | $16.35 | 1.3M |
| 2021-09-30 | 32.71 | $17.13 | 370036 |
| 2021-09-29 | 34.31 | $17.41 | 582402 |
| 2021-09-28 | 33.76 | $17.36 | 851335 |
| 2021-09-27 | 35.10 | $17.60 | 1.7M |
| 2021-09-24 | 35.95 | $17.75 | 261337 |
| 2021-09-23 | 36.96 | $17.93 | 329300 |
| 2021-09-22 | 35.72 | $17.80 | 435809 |
| 2021-09-21 | 37.80 | $18.18 | 424000 |
| 2021-09-20 | 35.06 | $17.89 | 604613 |
| 2021-09-17 | 37.37 | $18.32 | 1.1M |
| 2021-09-16 | 38.56 | $18.53 | 516932 |
| 2021-09-15 | 36.93 | $18.35 | 427600 |
| 2021-09-14 | 37.45 | $18.45 | 509007 |
| 2021-09-13 | 39.42 | $18.82 | 486200 |
| 2021-09-10 | 42.32 | $19.33 | 390593 |
| 2021-09-09 | 43.70 | $19.56 | 334500 |
| 2021-09-08 | 44.00 | $19.61 | 358410 |
| 2021-09-07 | 47.48 | $20.18 | 504768 |
| 2021-09-03 | 45.09 | $19.85 | 561392 |
| 2021-09-02 | 45.81 | $19.97 | 604835 |
| 2021-09-01 | 44.19 | $19.74 | 644022 |
| 2021-08-31 | 41.88 | $19.42 | 1.3M |
| 2021-08-30 | 35.66 | $18.63 | 1.1M |
| 2021-08-27 | 37.90 | $19.09 | 380500 |
| 2021-08-26 | 33.77 | $18.61 | 648822 |
| 2021-08-25 | 31.97 | $18.41 | 720920 |
| 2021-08-24 | 27.20 | $17.90 | 1.1M |
| 2021-08-23 | 28.86 | $18.34 | 706768 |
| 2021-08-20 | 25.72 | $18.02 | 1.8M |
| 2021-08-19 | 23.11 | $17.76 | 1.1M |
| 2021-08-18 | 21.80 | $17.63 | 1.1M |
| 2021-08-17 | 22.82 | $17.99 | 903542 |
| 2021-08-16 | 24.68 | $18.60 | 984758 |
| 2021-08-13 | 25.23 | $18.77 | 1.1M |
| 2021-08-12 | 26.88 | $19.27 | 3.3M |
| 2021-08-11 | 33.38 | $20.83 | 1.2M |
| 2021-08-10 | 37.52 | $21.58 | 678300 |
| 2021-08-09 | 37.13 | $21.54 | 481300 |
| 2021-08-06 | 38.76 | $21.82 | 427711 |
| 2021-08-05 | 40.51 | $22.11 | 277648 |
| 2021-08-04 | 37.16 | $21.75 | 434035 |
| 2021-08-03 | 40.60 | $22.32 | 345090 |
| 2021-08-02 | 44.29 | $22.86 | 366283 |
| 2021-07-30 | 42.26 | $22.64 | 279800 |
| 2021-07-29 | 40.28 | $22.43 | 513673 |
| 2021-07-28 | 40.66 | $22.49 | 399800 |
| 2021-07-27 | 42.23 | $22.74 | 273200 |
| 2021-07-26 | 44.78 | $23.13 | 314336 |
| 2021-07-23 | 43.27 | $22.95 | 401609 |
| 2021-07-22 | 44.49 | $23.14 | 362866 |
| 2021-07-21 | 40.03 | $22.61 | 551710 |
| 2021-07-20 | 45.39 | $23.43 | 522543 |
| 2021-07-19 | 39.68 | $22.82 | 515633 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.06
2026-07-17
Close Price
$7.25
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.21
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -74.06 | $7.25 | 1.4M |
| 2026-07-16 | -59.38 | $7.48 | 2.8M |
| 2026-07-15 | -63.75 | $7.41 | 1.8M |
| 2026-07-14 | -59.38 | $7.48 | 2.3M |
| 2026-07-13 | -48.13 | $7.66 | 1.7M |
| 2026-07-10 | -37.50 | $7.83 | 1.6M |
| 2026-07-09 | -45.00 | $7.71 | 1.4M |
| 2026-07-08 | -34.36 | $7.87 | 1.2M |
| 2026-07-07 | -16.56 | $8.16 | 1.3M |
| 2026-07-06 | -15.92 | $8.12 | 1.6M |
| 2026-07-02 | -6.29 | $8.27 | 1.9M |
| 2026-07-01 | -6.62 | $8.19 | 2.6M |
| 2026-06-30 | -14.02 | $7.70 | 2.0M |
| 2026-06-29 | -2.80 | $7.82 | 2.0M |
| 2026-06-26 | -4.12 | $7.71 | 3.8M |
| 2026-06-25 | -44.30 | $7.22 | 1.3M |
| 2026-06-24 | -39.36 | $7.35 | 2.1M |
| 2026-06-23 | -72.16 | $7.05 | 2.1M |
| 2026-06-22 | -93.75 | $6.85 | 1.6M |
| 2026-06-18 | -75.89 | $7.05 | 2.2M |
| 2026-06-17 | -78.57 | $7.02 | 1.7M |
| 2026-06-16 | -58.93 | $7.24 | 1.5M |
| 2026-06-15 | -60.71 | $7.22 | 1.5M |
| 2026-06-12 | -67.86 | $7.14 | 1.2M |
| 2026-06-11 | -69.64 | $7.12 | 1.5M |
| 2026-06-10 | -72.32 | $7.09 | 1.4M |
| 2026-06-09 | -90.18 | $6.89 | 1.9M |
| 2026-06-08 | -89.29 | $6.90 | 1.6M |
| 2026-06-05 | -74.11 | $7.07 | 2.1M |
| 2026-06-04 | -98.79 | $6.80 | 1.9M |
| 2026-06-03 | -89.20 | $7.11 | 1.3M |
| 2026-06-02 | -91.48 | $7.07 | 1.4M |
| 2026-06-01 | -82.39 | $7.23 | 1.5M |
| 2026-05-29 | -77.27 | $7.32 | 1.8M |
| 2026-05-28 | -67.05 | $7.50 | 1.4M |
| 2026-05-27 | -69.89 | $7.45 | 1.6M |
| 2026-05-26 | -68.18 | $7.48 | 2.0M |
| 2026-05-22 | -51.70 | $7.77 | 1.3M |
| 2026-05-21 | -55.68 | $7.70 | 1.7M |
| 2026-05-20 | -54.55 | $7.72 | 2.8M |
| 2026-05-19 | -69.32 | $7.46 | 3.3M |
| 2026-05-18 | -76.14 | $7.34 | 2.6M |
| 2026-05-15 | -93.18 | $7.04 | 2.0M |
| 2026-05-14 | -90.86 | $7.09 | 2.9M |
| 2026-05-13 | -98.86 | $6.95 | 2.8M |
| 2026-05-12 | -87.16 | $7.39 | 3.0M |
| 2026-05-11 | -99.32 | $7.21 | 2.2M |
| 2026-05-08 | -84.89 | $7.50 | 2.0M |
| 2026-05-07 | -69.06 | $7.72 | 2.9M |
| 2026-05-06 | -27.34 | $8.30 | 3.5M |
| 2026-05-05 | -52.94 | $7.69 | 1.5M |
| 2026-05-04 | -52.94 | $7.69 | 1.5M |
| 2026-05-01 | -43.53 | $7.77 | 1.5M |
| 2026-04-30 | -15.19 | $7.96 | 1.4M |
| 2026-04-29 | -41.77 | $7.75 | 1.7M |
| 2026-04-28 | -8.86 | $8.01 | 1.8M |
| 2026-04-27 | -29.17 | $7.80 | 1.8M |
| 2026-04-24 | -34.72 | $7.76 | 2.0M |
| 2026-04-23 | -61.11 | $7.57 | 1.1M |
| 2026-04-22 | -46.07 | $7.60 | 1.3M |
| 2026-04-21 | -51.69 | $7.55 | 2.5M |
| 2026-04-20 | -43.82 | $7.62 | 1.9M |
| 2026-04-17 | -49.44 | $7.57 | 1.4M |
| 2026-04-16 | -17.98 | $7.85 | 1.3M |
| 2026-04-15 | -30.34 | $7.74 | 2.4M |
| 2026-04-14 | -20.22 | $7.83 | 3.3M |
| 2026-04-13 | -51.69 | $7.55 | 1.2M |
| 2026-04-10 | -51.69 | $7.55 | 1.3M |
| 2026-04-09 | -55.06 | $7.52 | 1.6M |
| 2026-04-08 | -48.31 | $7.58 | 2.3M |
| 2026-04-07 | -45.95 | $7.72 | 1.2M |
| 2026-04-06 | -57.82 | $7.74 | 1.2M |
| 2026-04-02 | -60.14 | $7.71 | 1.9M |
| 2026-04-01 | -62.26 | $7.72 | 1.5M |
| 2026-03-31 | -50.92 | $7.92 | 3.0M |
| 2026-03-30 | -61.83 | $7.83 | 2.2M |
| 2026-03-27 | -86.64 | $7.41 | 1.3M |
| 2026-03-26 | -86.01 | $7.46 | 1.3M |
| 2026-03-25 | -81.89 | $7.56 | 2.4M |
| 2026-03-24 | -97.91 | $7.25 | 1.9M |
| 2026-03-23 | -92.95 | $7.43 | 3.1M |
| 2026-03-20 | -88.66 | $7.54 | 2.8M |
| 2026-03-19 | -82.19 | $7.70 | 1.8M |
| 2026-03-18 | -86.23 | $7.60 | 1.9M |
| 2026-03-17 | -85.83 | $7.61 | 1.4M |
| 2026-03-16 | -83.00 | $7.68 | 1.1M |
| 2026-03-13 | -87.85 | $7.56 | 1.4M |
| 2026-03-12 | -98.72 | $7.30 | 1.8M |
| 2026-03-11 | -96.92 | $7.52 | 3.5M |
| 2026-03-10 | -99.42 | $7.88 | 1.8M |
| 2026-03-09 | -98.41 | $8.21 | 2.3M |
| 2026-03-06 | -93.17 | $8.57 | 1.9M |
| 2026-03-05 | -97.10 | $8.62 | 1.7M |
| 2026-03-04 | -98.16 | $8.64 | 1.3M |
| 2026-03-03 | -98.86 | $8.69 | 1.6M |
| 2026-03-02 | -88.76 | $9.01 | 1.6M |
| 2026-02-27 | -77.91 | $9.29 | 1.8M |
| 2026-02-26 | -74.81 | $9.37 | 1.3M |
| 2026-02-25 | -71.71 | $9.45 | 1.0M |
| 2026-02-24 | -65.89 | $9.60 | 944600 |
| 2026-02-23 | -68.60 | $9.53 | 2.4M |
| 2026-02-20 | -62.02 | $9.70 | 2.1M |
| 2026-02-19 | -79.07 | $9.26 | 1.8M |
| 2026-02-18 | -87.60 | $9.04 | 2.5M |
| 2026-02-17 | -89.15 | $9.00 | 3.7M |
| 2026-02-13 | -75.58 | $9.35 | 3.8M |
| 2026-02-12 | -97.87 | $9.00 | 4.3M |
| 2026-02-11 | -13.39 | $11.13 | 1.3M |
| 2026-02-10 | -6.92 | $11.09 | 1.4M |
| 2026-02-09 | -11.33 | $10.95 | 965607 |
| 2026-02-06 | -9.85 | $10.98 | 1.5M |
| 2026-02-05 | -1.66 | $10.93 | 1.9M |
| 2026-02-04 | -19.16 | $10.50 | 2.2M |
| 2026-02-03 | -39.52 | $10.16 | 2.4M |
| 2026-02-02 | -7.88 | $10.67 | 1.7M |
| 2026-01-30 | -15.76 | $10.54 | 1.1M |
| 2026-01-29 | -29.70 | $10.31 | 1.2M |
| 2026-01-28 | -33.33 | $10.25 | 981854 |
| 2026-01-27 | -19.39 | $10.48 | 2.3M |
| 2026-01-26 | -31.52 | $10.28 | 1.1M |
| 2026-01-23 | -23.03 | $10.42 | 1.1M |
| 2026-01-22 | -16.97 | $10.52 | 1.9M |
| 2026-01-21 | -26.22 | $10.36 | 1.2M |
| 2026-01-20 | -20.12 | $10.46 | 1.2M |
| 2026-01-16 | -31.33 | $10.29 | 1.2M |
| 2026-01-15 | -30.39 | $10.41 | 1.3M |
| 2026-01-14 | -29.28 | $10.43 | 2.0M |
| 2026-01-13 | -33.70 | $10.35 | 2.4M |
| 2026-01-12 | -55.80 | $9.95 | 2.6M |
| 2026-01-09 | -73.91 | $9.94 | 1.6M |
| 2026-01-08 | -80.85 | $9.82 | 1.4M |
| 2026-01-07 | -69.39 | $9.94 | 1.5M |
| 2026-01-06 | -74.67 | $9.84 | 1.1M |
| 2026-01-05 | -75.33 | $9.83 | 1.4M |
| 2026-01-02 | -42.68 | $10.29 | 1.2M |
| 2025-12-31 | -36.94 | $10.38 | 660834 |
| 2025-12-30 | -32.10 | $10.44 | 1.2M |
| 2025-12-29 | -32.72 | $10.43 | 1.1M |
| 2025-12-26 | -30.86 | $10.46 | 913500 |
| 2025-12-24 | -39.02 | $10.32 | 333708 |
| 2025-12-23 | -42.60 | $10.24 | 1.3M |
| 2025-12-22 | -34.66 | $10.35 | 1.5M |
| 2025-12-19 | -39.20 | $10.27 | 2.3M |
| 2025-12-18 | -31.82 | $10.40 | 2.4M |
| 2025-12-17 | -14.77 | $10.70 | 2.5M |
| 2025-12-16 | -2.72 | $10.63 | 2.2M |
| 2025-12-15 | -8.89 | $10.43 | 1.4M |
| 2025-12-12 | -24.82 | $10.23 | 1.7M |
| 2025-12-11 | -57.93 | $9.81 | 1.6M |
| 2025-12-10 | -60.00 | $9.78 | 1.6M |
| 2025-12-09 | -74.48 | $9.57 | 1.4M |
| 2025-12-08 | -70.34 | $9.63 | 1.2M |
| 2025-12-05 | -73.79 | $9.58 | 1.4M |
| 2025-12-04 | -76.55 | $9.54 | 1.5M |
| 2025-12-03 | -70.89 | $9.66 | 1.5M |
| 2025-12-02 | -89.87 | $9.36 | 2.2M |
| 2025-12-01 | -59.49 | $9.84 | 1.8M |
| 2025-11-28 | -68.99 | $9.69 | 590200 |
| 2025-11-26 | -84.77 | $9.66 | 1.9M |
| 2025-11-25 | -93.71 | $9.39 | 2.1M |
| 2025-11-24 | -99.38 | $9.22 | 1.5M |
| 2025-11-21 | -98.34 | $9.53 | 1.5M |
| 2025-11-20 | -98.01 | $9.54 | 949041 |
| 2025-11-19 | -98.37 | $9.57 | 1.2M |
| 2025-11-18 | -90.94 | $10.05 | 1.4M |
| 2025-11-17 | -92.28 | $10.01 | 1.4M |
| 2025-11-14 | -75.17 | $10.52 | 1.3M |
| 2025-11-13 | -79.19 | $10.40 | 1.6M |
| 2025-11-12 | -76.85 | $10.47 | 1.2M |
| 2025-11-11 | -81.88 | $10.32 | 1.9M |
| 2025-11-10 | -92.95 | $9.99 | 1.3M |
| 2025-11-07 | -95.64 | $9.91 | 1.4M |
| 2025-11-06 | -93.68 | $10.24 | 1.4M |
| 2025-11-05 | -85.13 | $10.47 | 2.6M |
| 2025-11-04 | -98.51 | $10.11 | 2.4M |
| 2025-11-03 | -90.08 | $10.40 | 3.7M |
| 2025-10-31 | -86.77 | $10.53 | 2.5M |
| 2025-10-30 | -90.27 | $10.44 | 3.1M |
| 2025-10-29 | -76.42 | $11.95 | 1.4M |
| 2025-10-28 | -56.52 | $12.24 | 2.5M |
| 2025-10-27 | -54.35 | $12.26 | 1.6M |
| 2025-10-24 | -28.16 | $12.47 | 600834 |
| 2025-10-23 | -38.84 | $12.36 | 465300 |
| 2025-10-22 | -12.62 | $12.63 | 471500 |
| 2025-10-21 | -19.35 | $12.48 | 529677 |
| 2025-10-20 | -31.30 | $12.52 | 626520 |
| 2025-10-17 | -56.52 | $12.23 | 770008 |
| 2025-10-16 | -47.83 | $12.33 | 753300 |
| 2025-10-15 | -50.43 | $12.30 | 640644 |
| 2025-10-14 | -54.78 | $12.25 | 713800 |
| 2025-10-13 | -65.22 | $12.13 | 800317 |
| 2025-10-10 | -64.71 | $12.15 | 747113 |
| 2025-10-09 | -64.34 | $12.19 | 493311 |
| 2025-10-08 | -83.45 | $11.97 | 811000 |
| 2025-10-07 | -68.28 | $12.19 | 555700 |
| 2025-10-06 | -75.00 | $12.21 | 522600 |
| 2025-10-03 | -65.38 | $12.45 | 660900 |
| 2025-10-02 | -78.28 | $12.21 | 462101 |
| 2025-10-01 | -74.21 | $12.30 | 760119 |
| 2025-09-30 | -81.00 | $12.15 | 895400 |
| 2025-09-29 | -94.57 | $11.85 | 1.1M |
| 2025-09-26 | -82.35 | $12.12 | 879900 |
| 2025-09-25 | -84.62 | $12.07 | 1.2M |
| 2025-09-24 | -93.79 | $12.43 | 1.0M |
| 2025-09-23 | -96.13 | $12.45 | 959900 |
| 2025-09-22 | -78.06 | $12.73 | 961346 |
| 2025-09-19 | -75.48 | $12.77 | 1.2M |
| 2025-09-18 | -73.55 | $12.80 | 1.1M |
| 2025-09-17 | -98.68 | $12.44 | 861917 |
| 2025-09-16 | -78.38 | $12.78 | 889400 |
| 2025-09-15 | -99.30 | $12.52 | 662925 |
| 2025-09-12 | -81.82 | $12.95 | 682600 |
| 2025-09-11 | -80.87 | $13.01 | 732500 |
| 2025-09-10 | -77.97 | $13.02 | 665784 |
| 2025-09-09 | -56.85 | $13.11 | 923300 |
| 2025-09-08 | -26.28 | $13.53 | 884048 |
| 2025-09-05 | -5.77 | $13.85 | 577245 |
| 2025-09-04 | -6.62 | $13.65 | 672940 |
| 2025-09-03 | -13.68 | $13.39 | 764800 |
| 2025-09-02 | -27.27 | $13.34 | 511000 |
| 2025-08-29 | -30.67 | $13.42 | 571800 |
| 2025-08-28 | -31.33 | $13.41 | 731840 |
| 2025-08-27 | -19.50 | $13.49 | 663500 |
| 2025-08-26 | -44.92 | $13.29 | 844126 |
| 2025-08-25 | -42.97 | $13.34 | 969300 |
| 2025-08-22 | -42.97 | $13.34 | 773900 |
| 2025-08-21 | -60.16 | $12.90 | 440700 |
| 2025-08-20 | -56.60 | $13.03 | 573500 |
| 2025-08-19 | -61.29 | $12.96 | 678900 |
| 2025-08-18 | -65.59 | $12.84 | 653300 |
| 2025-08-15 | -62.37 | $12.93 | 662100 |
| 2025-08-14 | -51.97 | $13.22 | 698311 |
| 2025-08-13 | -52.69 | $13.20 | 1.2M |
| 2025-08-12 | -64.87 | $12.86 | 1.3M |
| 2025-08-11 | -78.85 | $12.47 | 964300 |
| 2025-08-08 | -68.10 | $12.77 | 775803 |
| 2025-08-07 | -59.50 | $13.01 | 532600 |
| 2025-08-06 | -62.01 | $12.94 | 1.1M |
| 2025-08-05 | -51.97 | $13.22 | 1.6M |
| 2025-08-04 | -32.97 | $13.75 | 949101 |
| 2025-08-01 | -36.92 | $13.64 | 1.7M |
| 2025-07-31 | -58.78 | $13.03 | 3.7M |
| 2025-07-30 | -38.74 | $13.93 | 1.2M |
| 2025-07-29 | -21.96 | $14.20 | 1.0M |
| 2025-07-28 | -25.11 | $14.09 | 984574 |
| 2025-07-25 | -15.15 | $14.32 | 810921 |
| 2025-07-24 | -9.09 | $14.46 | 798400 |
| 2025-07-23 | -7.73 | $14.49 | 1.1M |
| 2025-07-22 | -5.86 | $14.43 | 1.3M |
| 2025-07-21 | -11.98 | $14.03 | 733634 |
| 2025-07-18 | -11.46 | $14.04 | 838312 |
| 2025-07-17 | -5.85 | $14.11 | 664100 |
| 2025-07-16 | -6.47 | $13.93 | 717673 |
| 2025-07-15 | -20.00 | $13.70 | 899500 |
| 2025-07-14 | -2.48 | $13.91 | 860583 |
| 2025-07-11 | -7.89 | $13.74 | 961848 |
| 2025-07-10 | -5.26 | $13.78 | 1.6M |
| 2025-07-09 | -55.93 | $13.12 | 1.1M |
| 2025-07-08 | -61.02 | $13.03 | 2.0M |
| 2025-07-07 | -68.36 | $12.90 | 1.2M |
| 2025-07-03 | -52.54 | $13.18 | 714200 |
| 2025-07-02 | -50.28 | $13.22 | 982941 |
| 2025-07-01 | -53.67 | $13.16 | 1.5M |
| 2025-06-30 | -88.14 | $12.55 | 929238 |
| 2025-06-27 | -93.79 | $12.45 | 3.7M |
| 2025-06-26 | -76.84 | $12.75 | 1.1M |
| 2025-06-25 | -82.49 | $12.65 | 1.1M |
| 2025-06-24 | -69.95 | $12.83 | 837602 |
| 2025-06-23 | -54.17 | $12.94 | 782100 |
| 2025-06-20 | -45.83 | $13.12 | 954900 |
| 2025-06-18 | -37.96 | $13.29 | 699500 |
| 2025-06-17 | -43.06 | $13.18 | 815500 |
| 2025-06-16 | -44.44 | $13.15 | 764200 |
| 2025-06-13 | -46.30 | $13.11 | 668121 |
| 2025-06-12 | -32.41 | $13.41 | 1.1M |
| 2025-06-11 | -30.56 | $13.45 | 855000 |
| 2025-06-10 | -25.93 | $13.55 | 1.2M |
| 2025-06-09 | -0.98 | $13.98 | 752730 |
| 2025-06-06 | -12.37 | $13.65 | 615000 |
| 2025-06-05 | -7.41 | $13.70 | 828477 |
| 2025-06-04 | -6.74 | $13.57 | 670932 |
| 2025-06-03 | -5.26 | $13.50 | 980800 |
| 2025-06-02 | -3.96 | $13.47 | 1.1M |
| 2025-05-30 | -15.84 | $13.23 | 1.5M |
| 2025-05-29 | -6.51 | $13.11 | 846817 |
| 2025-05-28 | -26.13 | $13.00 | 988600 |
| 2025-05-27 | -24.12 | $13.04 | 1.4M |
| 2025-05-23 | -63.32 | $12.26 | 967800 |
| 2025-05-22 | -71.56 | $12.15 | 1.4M |
| 2025-05-21 | -67.66 | $12.29 | 896300 |
| 2025-05-20 | -48.51 | $12.74 | 860375 |
| 2025-05-19 | -51.91 | $12.66 | 723626 |
| 2025-05-16 | -38.72 | $12.97 | 985200 |
| 2025-05-15 | -43.40 | $12.86 | 1.2M |
| 2025-05-14 | -59.07 | $12.59 | 1.2M |
| 2025-05-13 | -59.55 | $12.61 | 1.6M |
| 2025-05-12 | -68.16 | $12.38 | 1.3M |
| 2025-05-09 | -64.79 | $12.47 | 1.6M |
| 2025-05-08 | -69.29 | $12.35 | 1.2M |
| 2025-05-07 | -78.28 | $12.11 | 1.7M |
| 2025-05-06 | -77.90 | $12.12 | 2.4M |
| 2025-05-05 | -96.63 | $11.62 | 1.9M |
| 2025-05-02 | -93.10 | $11.91 | 2.9M |
| 2025-05-01 | -91.14 | $12.14 | 5.1M |
| 2025-04-30 | -53.66 | $13.29 | 1.2M |
| 2025-04-29 | -50.41 | $13.37 | 723700 |
| 2025-04-28 | -57.32 | $13.20 | 748900 |
| 2025-04-25 | -50.00 | $13.38 | 860874 |
| 2025-04-24 | -36.59 | $13.71 | 1.4M |
| 2025-04-23 | -49.59 | $13.39 | 1.2M |
| 2025-04-22 | -41.87 | $13.58 | 1.1M |
| 2025-04-21 | -32.52 | $13.81 | 749200 |
| 2025-04-17 | -36.18 | $13.72 | 2.3M |
| 2025-04-16 | -42.28 | $13.57 | 1.1M |
| 2025-04-15 | -20.33 | $14.11 | 2.1M |
| 2025-04-14 | -35.37 | $13.74 | 1.4M |
| 2025-04-11 | -57.32 | $13.20 | 1.3M |
| 2025-04-10 | -70.33 | $12.88 | 1.3M |
| 2025-04-09 | -72.36 | $12.83 | 1.3M |
| 2025-04-08 | -98.07 | $12.58 | 1.4M |
| 2025-04-07 | -84.24 | $13.22 | 1.2M |
| 2025-04-04 | -35.15 | $14.03 | 1.7M |
| 2025-04-03 | -17.39 | $14.29 | 1.6M |
| 2025-04-02 | -33.54 | $14.03 | 816411 |
| 2025-04-01 | -21.12 | $14.23 | 920146 |
| 2025-03-31 | -30.43 | $14.08 | 1.1M |
| 2025-03-28 | -29.81 | $14.09 | 926469 |
| 2025-03-27 | -27.95 | $14.12 | 791054 |
| 2025-03-26 | -48.45 | $13.79 | 855518 |
| 2025-03-25 | -55.90 | $13.67 | 971814 |
| 2025-03-24 | -54.04 | $13.70 | 959800 |
| 2025-03-21 | -52.17 | $13.73 | 1.6M |
| 2025-03-20 | -60.87 | $13.59 | 1.2M |
| 2025-03-19 | -63.35 | $13.55 | 1.8M |
| 2025-03-18 | -84.56 | $13.31 | 1.0M |
| 2025-03-17 | -63.22 | $13.47 | 696700 |
| 2025-03-14 | -72.99 | $13.30 | 672806 |
| 2025-03-13 | -66.09 | $13.42 | 871810 |
| 2025-03-12 | -55.17 | $13.61 | 1.3M |
| 2025-03-11 | -42.53 | $13.83 | 926936 |
| 2025-03-10 | -35.06 | $13.96 | 1.1M |
| 2025-03-07 | -31.40 | $14.01 | 3.3M |
| 2025-03-06 | -44.77 | $13.78 | 2.2M |
| 2025-03-05 | -47.09 | $13.74 | 966923 |
| 2025-03-04 | -40.22 | $13.81 | 1.7M |
| 2025-03-03 | -37.50 | $13.86 | 1.1M |
| 2025-02-28 | -50.54 | $13.62 | 1.2M |
| 2025-02-27 | -54.35 | $13.55 | 945731 |
| 2025-02-26 | -44.02 | $13.74 | 842859 |
| 2025-02-25 | -22.28 | $14.14 | 1.2M |
| 2025-02-24 | -34.78 | $13.91 | 1.0M |
| 2025-02-21 | -24.46 | $14.10 | 1.1M |
| 2025-02-20 | -38.04 | $13.85 | 1.9M |
| 2025-02-19 | -40.16 | $13.47 | 1.6M |
| 2025-02-18 | -71.34 | $13.18 | 1.4M |
| 2025-02-14 | -60.37 | $13.36 | 833400 |
| 2025-02-13 | -31.71 | $13.83 | 542400 |
| 2025-02-12 | -40.24 | $13.69 | 742045 |
| 2025-02-11 | -35.98 | $13.76 | 659405 |
| 2025-02-10 | -41.46 | $13.67 | 676028 |
| 2025-02-07 | -59.76 | $13.37 | 583834 |
| 2025-02-06 | -50.00 | $13.53 | 803500 |
| 2025-02-05 | -69.08 | $13.35 | 689145 |
| 2025-02-04 | -77.59 | $13.23 | 1.4M |
| 2025-02-03 | -85.22 | $13.25 | 1.1M |
| 2025-01-31 | -93.82 | $13.36 | 832644 |
| 2025-01-30 | -89.58 | $13.47 | 771649 |
| 2025-01-29 | -91.51 | $13.42 | 1.1M |
| 2025-01-28 | -79.55 | $13.74 | 1.8M |
| 2025-01-27 | -88.13 | $13.53 | 2.1M |
| 2025-01-24 | -98.20 | $13.25 | 3.3M |
| 2025-01-23 | -79.77 | $13.89 | 764002 |
| 2025-01-22 | -92.99 | $13.55 | 1.1M |
| 2025-01-21 | -81.39 | $13.95 | 961553 |
| 2025-01-17 | -75.76 | $14.24 | 806400 |
| 2025-01-16 | -86.10 | $13.92 | 953945 |
| 2025-01-15 | -88.64 | $13.87 | 1.1M |
| 2025-01-14 | -94.56 | $13.61 | 1.7M |
| 2025-01-13 | -87.30 | $13.93 | 1.3M |
| 2025-01-10 | -98.41 | $13.44 | 1.3M |
| 2025-01-08 | -84.03 | $14.15 | 1.9M |
| 2025-01-07 | -95.92 | $14.49 | 891200 |
| 2025-01-06 | -99.71 | $14.40 | 966529 |
| 2025-01-03 | -91.69 | $15.02 | 1.1M |
| 2025-01-02 | -98.50 | $15.15 | 598439 |
| 2024-12-31 | -86.53 | $15.66 | 771800 |
| 2024-12-30 | -94.69 | $15.46 | 821201 |
| 2024-12-27 | -93.25 | $15.57 | 539701 |
| 2024-12-26 | -89.27 | $15.70 | 571309 |
| 2024-12-24 | -90.99 | $15.66 | 372638 |
| 2024-12-23 | -96.14 | $15.54 | 631400 |
| 2024-12-20 | -92.82 | $15.84 | 1.3M |
| 2024-12-19 | -95.98 | $15.87 | 737925 |
| 2024-12-18 | -97.87 | $16.40 | 609235 |
| 2024-12-17 | -52.23 | $16.96 | 539802 |
| 2024-12-16 | -22.93 | $17.42 | 483000 |
| 2024-12-13 | -2.55 | $17.74 | 710900 |
| 2024-12-12 | -27.27 | $17.25 | 372721 |
| 2024-12-11 | -30.77 | $17.20 | 552600 |
| 2024-12-10 | -21.12 | $17.48 | 449400 |
| 2024-12-09 | -32.30 | $17.30 | 363800 |
| 2024-12-06 | -55.90 | $16.92 | 358700 |
| 2024-12-05 | -62.11 | $16.82 | 531857 |
| 2024-12-04 | -50.96 | $17.23 | 606630 |
| 2024-12-03 | -51.92 | $17.21 | 505742 |
| 2024-12-02 | -49.52 | $17.26 | 587100 |
| 2024-11-29 | -42.31 | $17.41 | 378320 |
| 2024-11-27 | -60.58 | $17.03 | 439528 |
| 2024-11-26 | -56.00 | $17.03 | 718000 |
| 2024-11-25 | -49.78 | $17.17 | 601312 |
| 2024-11-22 | -52.89 | $17.10 | 534144 |
| 2024-11-21 | -61.33 | $16.91 | 528478 |
| 2024-11-20 | -68.00 | $16.76 | 513724 |
| 2024-11-19 | -75.56 | $16.59 | 533512 |
| 2024-11-18 | -83.11 | $16.42 | 603806 |
| 2024-11-15 | -88.44 | $16.30 | 637103 |
| 2024-11-14 | -63.11 | $16.87 | 792316 |
| 2024-11-13 | -76.44 | $16.57 | 1.1M |
| 2024-11-12 | -39.11 | $17.41 | 773600 |
| 2024-11-11 | -39.11 | $17.41 | 686207 |
| 2024-11-08 | -38.22 | $17.43 | 1.4M |
| 2024-11-07 | -59.56 | $16.95 | 1.3M |
| 2024-11-06 | -12.00 | $18.02 | 949092 |
| 2024-11-05 | -41.67 | $17.23 | 575400 |
| 2024-11-04 | -36.27 | $17.34 | 447800 |
| 2024-11-01 | -35.78 | $17.35 | 1.1M |
| 2024-10-31 | -37.23 | $17.22 | 1.2M |
| 2024-10-30 | -90.66 | $16.21 | 782960 |
| 2024-10-29 | -92.00 | $16.45 | 570426 |
| 2024-10-28 | -89.27 | $16.60 | 783826 |
| 2024-10-25 | -97.18 | $16.46 | 480135 |
| 2024-10-24 | -95.12 | $16.62 | 607800 |
| 2024-10-23 | -87.20 | $16.75 | 400300 |
| 2024-10-22 | -87.73 | $16.75 | 409212 |
| 2024-10-21 | -79.14 | $16.89 | 398400 |
| 2024-10-18 | -44.79 | $17.45 | 477600 |
| 2024-10-17 | -33.13 | $17.64 | 434200 |
| 2024-10-16 | -51.44 | $17.56 | 326600 |
| 2024-10-15 | -58.55 | $17.52 | 433248 |
| 2024-10-14 | -61.11 | $17.46 | 347846 |
| 2024-10-11 | -76.92 | $17.09 | 450927 |
| 2024-10-10 | -83.33 | $16.94 | 396579 |
| 2024-10-09 | -94.87 | $16.67 | 736430 |
| 2024-10-08 | -75.11 | $17.20 | 499401 |
| 2024-10-07 | -90.45 | $16.90 | 423904 |
| 2024-10-04 | -91.46 | $17.07 | 536340 |
| 2024-10-03 | -88.44 | $17.13 | 641500 |
| 2024-10-02 | -77.10 | $17.51 | 1.0M |
| 2024-10-01 | -49.16 | $18.01 | 788500 |
| 2024-09-30 | -56.40 | $17.70 | 595600 |
| 2024-09-27 | -46.95 | $17.89 | 350028 |
| 2024-09-26 | -59.57 | $17.49 | 715010 |
| 2024-09-25 | -52.77 | $17.65 | 544053 |
| 2024-09-24 | -55.32 | $17.59 | 540800 |
| 2024-09-23 | -70.21 | $17.24 | 664142 |
| 2024-09-20 | -53.19 | $17.64 | 1.1M |
| 2024-09-19 | -31.91 | $18.14 | 601200 |
| 2024-09-18 | -12.34 | $18.60 | 1.2M |
| 2024-09-17 | -10.75 | $18.20 | 654263 |
| 2024-09-16 | -25.16 | $17.70 | 411200 |
| 2024-09-13 | -21.94 | $17.75 | 445300 |
| 2024-09-12 | -36.77 | $17.52 | 369042 |
| 2024-09-11 | -50.63 | $17.29 | 639030 |
| 2024-09-10 | -20.22 | $17.72 | 593822 |
| 2024-09-09 | -19.68 | $17.72 | 1.0M |
| 2024-09-06 | -21.81 | $17.68 | 585900 |
| 2024-09-05 | -25.00 | $17.62 | 1.0M |
| 2024-09-04 | -7.98 | $17.94 | 944158 |
| 2024-09-03 | -10.06 | $17.53 | 778600 |
| 2024-08-30 | -43.83 | $16.89 | 333400 |
| 2024-08-29 | -39.73 | $16.73 | 417433 |
| 2024-08-28 | -36.86 | $16.73 | 475113 |
| 2024-08-27 | -21.43 | $17.00 | 592804 |
| 2024-08-26 | -18.71 | $17.02 | 482830 |
| 2024-08-23 | -16.33 | $17.04 | 565418 |
| 2024-08-22 | -19.24 | $16.94 | 741400 |
| 2024-08-21 | -14.58 | $17.10 | 765239 |
| 2024-08-20 | -17.78 | $16.99 | 460342 |
| 2024-08-19 | -14.58 | $17.10 | 1.3M |
| 2024-08-16 | -20.70 | $16.89 | 501000 |
| 2024-08-15 | -21.87 | $16.85 | 808300 |
| 2024-08-14 | -21.87 | $16.85 | 911700 |
| 2024-08-13 | -34.69 | $16.41 | 678806 |
| 2024-08-12 | -31.78 | $16.51 | 884900 |
| 2024-08-09 | -10.79 | $17.23 | 1.5M |
| 2024-08-08 | -3.58 | $17.40 | 1.2M |
| 2024-08-07 | -9.21 | $17.03 | 1.4M |
| 2024-08-06 | -10.95 | $16.69 | 1.5M |
| 2024-08-05 | -15.70 | $16.21 | 2.0M |
| 2024-08-02 | -12.97 | $16.25 | 1.2M |
| 2024-08-01 | -33.47 | $15.76 | 1.1M |
| 2024-07-31 | -71.97 | $14.84 | 869444 |
| 2024-07-30 | -72.16 | $14.88 | 828000 |
| 2024-07-29 | -87.12 | $14.51 | 798618 |
| 2024-07-26 | -95.08 | $14.46 | 951174 |
| 2024-07-25 | -86.36 | $14.69 | 1.2M |
| 2024-07-24 | -95.38 | $14.58 | 1.3M |
| 2024-07-23 | -97.91 | $14.61 | 1.1M |
| 2024-07-22 | -99.28 | $14.83 | 982966 |
| 2024-07-19 | -72.50 | $15.62 | 611136 |
| 2024-07-18 | -61.81 | $15.95 | 566500 |
| 2024-07-17 | -58.39 | $16.19 | 850400 |
| 2024-07-16 | -72.05 | $15.75 | 1.1M |
| 2024-07-15 | -90.68 | $15.15 | 825387 |
| 2024-07-12 | -93.91 | $15.06 | 919430 |
| 2024-07-11 | -86.92 | $15.36 | 912024 |
| 2024-07-10 | -99.45 | $14.96 | 788802 |
| 2024-07-09 | -97.90 | $15.29 | 1.1M |
| 2024-07-08 | -92.40 | $16.29 | 668054 |
| 2024-07-05 | -86.28 | $16.50 | 333728 |
| 2024-07-03 | -95.79 | $16.39 | 233400 |
| 2024-07-02 | -96.55 | $16.37 | 447231 |
| 2024-07-01 | -91.09 | $16.64 | 523900 |
| 2024-06-28 | -91.09 | $16.64 | 1.8M |
| 2024-06-27 | -88.66 | $16.78 | 502421 |
| 2024-06-26 | -99.57 | $16.60 | 556841 |
| 2024-06-25 | -89.12 | $17.17 | 875500 |
| 2024-06-24 | -88.30 | $17.38 | 766100 |
| 2024-06-21 | -89.82 | $17.39 | 1.1M |
| 2024-06-20 | -97.60 | $17.26 | 705134 |
| 2024-06-18 | -98.63 | $17.45 | 514100 |
| 2024-06-17 | -65.96 | $17.96 | 359743 |
| 2024-06-14 | -84.40 | $17.70 | 662147 |
| 2024-06-13 | -87.40 | $17.85 | 473821 |
| 2024-06-12 | -47.90 | $18.32 | 628300 |
| 2024-06-11 | -65.55 | $18.11 | 576442 |
| 2024-06-10 | -63.03 | $18.14 | 491225 |
| 2024-06-07 | -38.66 | $18.43 | 378400 |
| 2024-06-06 | -21.85 | $18.63 | 345400 |
| 2024-06-05 | -22.14 | $18.72 | 499446 |
| 2024-06-04 | -59.79 | $18.48 | 358100 |
| 2024-06-03 | -65.46 | $18.37 | 505200 |
| 2024-05-31 | -62.67 | $18.54 | 605800 |
| 2024-05-30 | -74.36 | $18.30 | 682454 |
| 2024-05-29 | -82.91 | $18.10 | 621200 |
| 2024-05-28 | -93.39 | $17.92 | 692000 |
| 2024-05-24 | -86.22 | $18.10 | 438536 |
| 2024-05-23 | -90.22 | $18.01 | 460500 |
| 2024-05-22 | -84.44 | $18.14 | 531936 |
| 2024-05-21 | -76.89 | $18.31 | 585438 |
| 2024-05-20 | -85.78 | $18.11 | 389341 |
| 2024-05-17 | -76.74 | $18.06 | 377729 |
| 2024-05-16 | -59.54 | $18.23 | 669523 |
| 2024-05-15 | -63.82 | $18.10 | 764500 |
| 2024-05-14 | -44.08 | $18.70 | 733143 |
| 2024-05-13 | -49.26 | $18.37 | 803049 |
| 2024-05-10 | -50.74 | $18.32 | 650910 |
| 2024-05-09 | -47.79 | $18.42 | 1.0M |
| 2024-05-08 | -43.95 | $18.55 | 626765 |
| 2024-05-07 | -31.56 | $18.97 | 754800 |
| 2024-05-06 | -23.01 | $19.26 | 1.7M |
| 2024-05-03 | -23.60 | $19.24 | 1.2M |
| 2024-05-02 | -14.45 | $19.55 | 2.4M |
| 2024-05-01 | -36.21 | $18.13 | 1.2M |
| 2024-04-30 | -40.52 | $18.03 | 1.2M |
| 2024-04-29 | -35.34 | $18.15 | 715600 |
| 2024-04-26 | -15.52 | $18.61 | 353000 |
| 2024-04-25 | -9.48 | $18.75 | 749026 |
| 2024-04-24 | -4.13 | $18.74 | 876600 |
| 2024-04-23 | -25.12 | $18.26 | 422100 |
| 2024-04-22 | -36.28 | $18.02 | 569006 |
| 2024-04-19 | -64.35 | $17.42 | 619909 |
| 2024-04-18 | -56.02 | $17.60 | 399915 |
| 2024-04-17 | -67.59 | $17.35 | 505004 |
| 2024-04-16 | -75.93 | $17.17 | 467044 |
| 2024-04-15 | -96.81 | $16.99 | 361600 |
| 2024-04-12 | -90.71 | $17.15 | 399100 |
| 2024-04-11 | -77.84 | $17.44 | 464100 |
| 2024-04-10 | -69.89 | $17.58 | 780200 |
| 2024-04-09 | -76.33 | $17.52 | 1.1M |
| 2024-04-08 | -70.41 | $17.62 | 711200 |
| 2024-04-05 | -87.57 | $17.33 | 657333 |
| 2024-04-04 | -95.12 | $17.25 | 736665 |
| 2024-04-03 | -94.67 | $17.39 | 776300 |
| 2024-04-02 | -38.67 | $18.23 | 641100 |
| 2024-04-01 | -13.33 | $18.61 | 485800 |
| 2024-03-28 | -24.67 | $18.44 | 551200 |
| 2024-03-27 | -32.68 | $18.31 | 718900 |
| 2024-03-26 | -45.75 | $18.11 | 529200 |
| 2024-03-25 | -50.58 | $18.13 | 541300 |
| 2024-03-22 | -32.81 | $18.57 | 403335 |
| 2024-03-21 | -45.08 | $18.34 | 574600 |
| 2024-03-20 | -41.45 | $18.41 | 594200 |
| 2024-03-19 | -38.34 | $18.47 | 805222 |
| 2024-03-18 | -66.84 | $17.92 | 621300 |
| 2024-03-15 | -51.30 | $18.22 | 1.4M |
| 2024-03-14 | -64.77 | $17.96 | 1.5M |
| 2024-03-13 | -77.72 | $17.71 | 815400 |
| 2024-03-12 | -47.67 | $18.29 | 1.3M |
| 2024-03-11 | -68.91 | $17.88 | 637400 |
| 2024-03-08 | -70.98 | $17.84 | 466705 |
| 2024-03-07 | -84.97 | $17.57 | 733117 |
| 2024-03-06 | -80.31 | $17.66 | 740900 |
| 2024-03-05 | -82.90 | $17.61 | 949400 |
| 2024-03-04 | -63.73 | $17.98 | 941515 |
| 2024-03-01 | -87.56 | $17.52 | 1.2M |
| 2024-02-29 | -78.76 | $17.69 | 3.1M |
| 2024-02-28 | -45.79 | $18.34 | 880567 |
| 2024-02-27 | -38.42 | $18.48 | 713929 |
| 2024-02-26 | -20.29 | $18.79 | 420514 |
| 2024-02-23 | -2.79 | $19.15 | 469700 |
| 2024-02-22 | -5.43 | $19.07 | 656000 |
| 2024-02-21 | -19.20 | $18.68 | 425000 |
| 2024-02-20 | -18.79 | $18.68 | 565203 |
| 2024-02-16 | -5.69 | $19.04 | 1.2M |
| 2024-02-15 | -0.31 | $19.18 | 619725 |
| 2024-02-14 | -14.60 | $18.62 | 571913 |
| 2024-02-13 | -20.95 | $18.42 | 707400 |
| 2024-02-12 | -3.17 | $18.98 | 677300 |
| 2024-02-09 | -9.75 | $18.43 | 841319 |
| 2024-02-08 | -18.77 | $18.18 | 657855 |
| 2024-02-07 | -35.38 | $17.72 | 829760 |
| 2024-02-06 | -19.13 | $18.17 | 777800 |
| 2024-02-05 | -5.42 | $18.55 | 664800 |
| 2024-02-02 | -3.97 | $18.59 | 697515 |
| 2024-02-01 | -0.44 | $18.19 | 818644 |
| 2024-01-31 | -10.15 | $17.70 | 1.5M |
| 2024-01-30 | -7.10 | $17.63 | 570714 |
| 2024-01-29 | -20.22 | $17.39 | 636344 |
| 2024-01-26 | -19.13 | $17.41 | 698100 |
| 2024-01-25 | -36.76 | $17.01 | 751376 |
| 2024-01-24 | -52.26 | $16.49 | 500926 |
| 2024-01-23 | -48.16 | $16.58 | 590700 |
| 2024-01-22 | -47.79 | $16.46 | 630900 |
| 2024-01-19 | -59.56 | $16.14 | 976000 |
| 2024-01-18 | -50.37 | $16.39 | 587200 |
| 2024-01-17 | -43.32 | $16.43 | 656615 |
| 2024-01-16 | -36.03 | $16.47 | 836500 |
| 2024-01-12 | -42.18 | $16.25 | 1.0M |
| 2024-01-11 | -35.29 | $16.38 | 965657 |
| 2024-01-10 | -28.75 | $16.61 | 1.1M |
| 2024-01-09 | -11.83 | $17.25 | 887100 |
| 2024-01-08 | -8.53 | $17.39 | 1.1M |
| 2024-01-05 | -13.20 | $17.17 | 1.5M |
| 2024-01-04 | -5.00 | $17.28 | 1.3M |
| 2024-01-03 | -10.26 | $17.05 | 1.5M |
| 2024-01-02 | -7.85 | $16.37 | 783526 |
| 2023-12-29 | -5.39 | $16.24 | 617086 |
| 2023-12-28 | -5.34 | $16.24 | 521756 |
| 2023-12-27 | -4.47 | $16.04 | 813400 |
| 2023-12-26 | -3.45 | $15.85 | 648500 |
| 2023-12-22 | -16.49 | $15.37 | 579202 |
| 2023-12-21 | -18.95 | $15.30 | 674900 |
| 2023-12-20 | -22.11 | $15.21 | 900700 |
| 2023-12-19 | -3.16 | $15.58 | 698848 |
| 2023-12-18 | -9.61 | $15.36 | 1.4M |
| 2023-12-15 | -17.13 | $14.61 | 1.3M |
| 2023-12-14 | -24.54 | $14.45 | 877034 |
| 2023-12-13 | -3.68 | $14.65 | 999600 |
| 2023-12-12 | -13.04 | $13.90 | 692710 |
| 2023-12-11 | -9.74 | $13.89 | 1.2M |
| 2023-12-08 | -26.19 | $13.53 | 429900 |
| 2023-12-07 | -17.84 | $13.65 | 743577 |
| 2023-12-06 | -28.22 | $13.40 | 501300 |
| 2023-12-05 | -27.39 | $13.42 | 828040 |
| 2023-12-04 | -7.47 | $13.90 | 705982 |
| 2023-12-01 | -2.59 | $13.55 | 587100 |
| 2023-11-30 | -20.21 | $13.21 | 974900 |
| 2023-11-29 | -19.69 | $13.22 | 655641 |
| 2023-11-28 | -17.62 | $13.26 | 906400 |
| 2023-11-27 | -19.69 | $13.22 | 778500 |
| 2023-11-24 | -10.88 | $13.39 | 226000 |
| 2023-11-22 | -12.95 | $13.35 | 816914 |
| 2023-11-21 | -25.91 | $13.10 | 622833 |
| 2023-11-20 | -35.23 | $12.92 | 678000 |
| 2023-11-17 | -21.76 | $13.18 | 874800 |
| 2023-11-16 | -2.05 | $13.54 | 933934 |
| 2023-11-15 | -6.29 | $13.25 | 1.3M |
| 2023-11-14 | -18.29 | $12.93 | 1.0M |
| 2023-11-13 | -52.57 | $12.33 | 722400 |
| 2023-11-10 | -56.57 | $12.26 | 957029 |
| 2023-11-09 | -60.87 | $12.13 | 1.5M |
| 2023-11-08 | -32.87 | $12.13 | 751000 |
| 2023-11-07 | -33.53 | $12.32 | 640862 |
| 2023-11-06 | -40.11 | $12.23 | 519700 |
| 2023-11-03 | -31.64 | $12.38 | 732328 |
| 2023-11-02 | -48.59 | $12.08 | 683700 |
| 2023-11-01 | -68.91 | $11.77 | 1.3M |
| 2023-10-31 | -49.25 | $12.19 | 629411 |
| 2023-10-30 | -59.62 | $12.01 | 634130 |
| 2023-10-27 | -53.78 | $12.27 | 430182 |
| 2023-10-26 | -55.25 | $12.32 | 520700 |
| 2023-10-25 | -60.95 | $12.40 | 777921 |
| 2023-10-24 | -69.35 | $12.16 | 611005 |
| 2023-10-23 | -72.45 | $12.06 | 828713 |
| 2023-10-20 | -85.76 | $11.63 | 752232 |
| 2023-10-19 | -81.42 | $11.77 | 515004 |
| 2023-10-18 | -82.72 | $11.73 | 500465 |
| 2023-10-17 | -84.23 | $11.73 | 660300 |
| 2023-10-16 | -79.72 | $11.89 | 850179 |
| 2023-10-13 | -78.87 | $11.92 | 560300 |
| 2023-10-12 | -92.11 | $11.45 | 1.3M |
| 2023-10-11 | -78.42 | $12.43 | 777077 |
| 2023-10-10 | -65.07 | $12.82 | 966000 |
| 2023-10-09 | -83.90 | $12.27 | 461533 |
| 2023-10-06 | -83.90 | $12.27 | 2.4M |
| 2023-10-05 | -99.22 | $12.16 | 1.1M |
| 2023-10-04 | -90.26 | $12.99 | 498100 |
| 2023-10-03 | -90.81 | $13.14 | 724500 |
| 2023-10-02 | -88.52 | $13.45 | 643300 |
| 2023-09-29 | -93.75 | $13.43 | 868675 |
| 2023-09-28 | -98.58 | $13.56 | 833600 |
| 2023-09-27 | -63.51 | $14.30 | 1.7M |
| 2023-09-26 | -85.78 | $13.83 | 564200 |
| 2023-09-25 | -98.58 | $13.56 | 446600 |
| 2023-09-22 | -91.83 | $13.73 | 607934 |
| 2023-09-21 | -72.41 | $14.17 | 611359 |
| 2023-09-20 | -74.38 | $14.13 | 385500 |
| 2023-09-19 | -49.75 | $14.63 | 452307 |
| 2023-09-18 | -60.10 | $14.42 | 547500 |
| 2023-09-15 | -64.53 | $14.33 | 861585 |
| 2023-09-14 | -51.23 | $14.60 | 442669 |
| 2023-09-13 | -76.17 | $14.12 | 491223 |
| 2023-09-12 | -92.31 | $13.78 | 425830 |
| 2023-09-11 | -98.63 | $13.98 | 394900 |
| 2023-09-08 | -97.49 | $14.11 | 287834 |
| 2023-09-07 | -89.34 | $14.50 | 446800 |
| 2023-09-06 | -94.55 | $14.60 | 345300 |
| 2023-09-05 | -89.55 | $14.71 | 447300 |
| 2023-09-01 | -69.09 | $15.16 | 356034 |
| 2023-08-31 | -56.36 | $15.44 | 413848 |
| 2023-08-30 | -59.09 | $15.38 | 323700 |
| 2023-08-29 | -65.61 | $15.24 | 292902 |
| 2023-08-28 | -80.31 | $14.99 | 337944 |
| 2023-08-25 | -88.03 | $14.79 | 387010 |
| 2023-08-24 | -96.14 | $14.58 | 316100 |
| 2023-08-23 | -97.67 | $14.60 | 332405 |
| 2023-08-22 | -95.44 | $14.82 | 337240 |
| 2023-08-21 | -99.22 | $14.79 | 392200 |
| 2023-08-18 | -91.73 | $15.00 | 430700 |
| 2023-08-17 | -99.59 | $14.92 | 498900 |
| 2023-08-16 | -96.57 | $15.39 | 484600 |
| 2023-08-15 | -93.05 | $15.62 | 422834 |
| 2023-08-14 | -83.42 | $15.80 | 491700 |
| 2023-08-11 | -62.03 | $16.20 | 354400 |
| 2023-08-10 | -54.55 | $16.34 | 808324 |
| 2023-08-09 | -81.82 | $15.83 | 421500 |
| 2023-08-08 | -86.10 | $15.75 | 496524 |
| 2023-08-07 | -74.71 | $16.09 | 500308 |
| 2023-08-04 | -86.47 | $15.89 | 486412 |
| 2023-08-03 | -74.71 | $16.09 | 328600 |
| 2023-08-02 | -50.59 | $16.50 | 343900 |
| 2023-08-01 | -47.06 | $16.56 | 345145 |
| 2023-07-31 | -35.88 | $16.75 | 673019 |
| 2023-07-28 | -35.88 | $16.75 | 919409 |
| 2023-07-27 | -52.35 | $16.47 | 870615 |
| 2023-07-26 | -13.53 | $17.13 | 426900 |
| 2023-07-25 | -18.82 | $17.04 | 417942 |
| 2023-07-24 | -17.06 | $17.07 | 440046 |
| 2023-07-21 | -20.00 | $17.02 | 377300 |
| 2023-07-20 | -8.38 | $17.19 | 487871 |
| 2023-07-19 | -8.38 | $17.19 | 497047 |
| 2023-07-18 | -3.25 | $16.85 | 451132 |
| 2023-07-17 | -18.58 | $16.58 | 756600 |
| 2023-07-14 | -54.87 | $16.17 | 399704 |
| 2023-07-13 | -77.67 | $16.10 | 249000 |
| 2023-07-12 | -87.38 | $16.00 | 306500 |
| 2023-07-11 | -62.79 | $16.09 | 258533 |
| 2023-07-10 | -55.24 | $16.11 | 377939 |
| 2023-07-07 | -72.03 | $15.87 | 451800 |
| 2023-07-06 | -55.24 | $16.11 | 289074 |
| 2023-07-05 | -58.04 | $16.07 | 291500 |
| 2023-07-03 | -38.46 | $16.35 | 378100 |
| 2023-06-30 | -37.76 | $16.36 | 538794 |
| 2023-06-29 | -51.05 | $16.17 | 765209 |
| 2023-06-28 | -38.46 | $16.35 | 569000 |
| 2023-06-27 | -20.98 | $16.60 | 382014 |
| 2023-06-26 | -31.47 | $16.45 | 443300 |
| 2023-06-23 | -46.15 | $16.24 | 1.5M |
| 2023-06-22 | -35.17 | $16.41 | 231527 |
| 2023-06-21 | -36.55 | $16.39 | 349506 |
| 2023-06-20 | -34.48 | $16.42 | 445400 |
| 2023-06-16 | -48.45 | $16.30 | 477812 |
| 2023-06-15 | -51.56 | $16.56 | 388300 |
| 2023-06-14 | -61.76 | $16.38 | 423725 |
| 2023-06-13 | -52.10 | $16.61 | 673600 |
| 2023-06-12 | -87.40 | $15.77 | 586207 |
| 2023-06-09 | -88.66 | $15.74 | 1.1M |
| 2023-06-08 | -73.13 | $16.38 | 603811 |
| 2023-06-07 | -67.05 | $16.69 | 602600 |
| 2023-06-06 | -90.35 | $16.09 | 376000 |
| 2023-06-05 | -93.08 | $16.02 | 501989 |
| 2023-06-02 | -72.69 | $16.55 | 380100 |
| 2023-06-01 | -86.62 | $16.20 | 308709 |
| 2023-05-31 | -81.06 | $16.45 | 694622 |
| 2023-05-30 | -75.78 | $16.62 | 311700 |
| 2023-05-26 | -81.35 | $16.45 | 312751 |
| 2023-05-25 | -76.76 | $16.60 | 411300 |
| 2023-05-24 | -67.58 | $16.90 | 483700 |
| 2023-05-23 | -70.03 | $16.82 | 384100 |
| 2023-05-22 | -74.01 | $16.69 | 552300 |
| 2023-05-19 | -73.70 | $16.70 | 535200 |
| 2023-05-18 | -65.75 | $16.96 | 522600 |
| 2023-05-17 | -40.37 | $17.79 | 621228 |
| 2023-05-16 | -55.05 | $17.31 | 543200 |
| 2023-05-15 | -59.63 | $17.16 | 594841 |
| 2023-05-12 | -65.75 | $16.96 | 606145 |
| 2023-05-11 | -61.47 | $17.10 | 1.4M |
| 2023-05-10 | -48.24 | $18.29 | 301748 |
| 2023-05-09 | -45.29 | $18.34 | 213600 |
| 2023-05-08 | -51.16 | $18.23 | 298143 |
| 2023-05-05 | -45.45 | $18.11 | 377037 |
| 2023-05-04 | -46.82 | $18.08 | 379918 |
| 2023-05-03 | -22.07 | $18.62 | 394217 |
| 2023-05-02 | -11.54 | $18.81 | 479230 |
| 2023-05-01 | -9.18 | $18.84 | 444900 |
| 2023-04-28 | -1.08 | $18.91 | 358504 |
| 2023-04-27 | -1.93 | $18.71 | 267666 |
| 2023-04-26 | -13.95 | $18.39 | 270438 |
| 2023-04-25 | -3.10 | $18.67 | 448467 |
| 2023-04-24 | -17.30 | $18.13 | 304608 |
| 2023-04-21 | -4.89 | $18.31 | 560028 |
| 2023-04-20 | -2.91 | $17.84 | 383400 |
| 2023-04-19 | -16.28 | $17.61 | 364500 |
| 2023-04-18 | -19.19 | $17.56 | 319800 |
| 2023-04-17 | -16.10 | $17.56 | 215000 |
| 2023-04-14 | -15.12 | $17.58 | 327729 |
| 2023-04-13 | -13.66 | $17.61 | 394048 |
| 2023-04-12 | -11.71 | $17.65 | 608754 |
| 2023-04-11 | -6.12 | $17.68 | 482200 |
| 2023-04-10 | -10.92 | $17.39 | 466600 |
| 2023-04-06 | -22.41 | $17.19 | 391800 |
| 2023-04-05 | -23.56 | $17.17 | 785437 |
| 2023-04-04 | -24.71 | $17.15 | 1.0M |
| 2023-04-03 | -46.55 | $16.77 | 835700 |
| 2023-03-31 | -63.79 | $16.47 | 1.0M |
| 2023-03-30 | -74.72 | $16.29 | 497742 |
| 2023-03-29 | -72.11 | $16.54 | 342531 |
| 2023-03-28 | -52.99 | $17.02 | 346429 |
| 2023-03-27 | -60.56 | $16.83 | 314220 |
| 2023-03-24 | -63.35 | $16.76 | 320145 |
| 2023-03-23 | -78.09 | $16.39 | 301403 |
| 2023-03-22 | -71.71 | $16.55 | 376935 |
| 2023-03-21 | -68.92 | $16.62 | 353840 |
| 2023-03-20 | -81.67 | $16.30 | 537000 |
| 2023-03-17 | -94.49 | $16.12 | 1.2M |
| 2023-03-16 | -28.83 | $17.54 | 776659 |
| 2023-03-15 | -50.53 | $16.93 | 509500 |
| 2023-03-14 | -44.13 | $17.11 | 479939 |
| 2023-03-13 | -60.85 | $16.64 | 569304 |
| 2023-03-10 | -60.85 | $16.64 | 527529 |
| 2023-03-09 | -65.12 | $16.52 | 489900 |
| 2023-03-08 | -41.99 | $17.17 | 373400 |
| 2023-03-07 | -34.88 | $17.37 | 485800 |
| 2023-03-06 | -36.30 | $17.33 | 443700 |
| 2023-03-03 | -43.42 | $17.13 | 510500 |
| 2023-03-02 | -32.38 | $17.44 | 1.2M |
| 2023-03-01 | -44.12 | $16.30 | 350147 |
| 2023-02-28 | -36.76 | $16.40 | 418836 |
| 2023-02-27 | -11.76 | $16.74 | 334428 |
| 2023-02-24 | -50.00 | $16.22 | 248435 |
| 2023-02-23 | -38.13 | $16.53 | 257100 |
| 2023-02-22 | -42.50 | $16.46 | 312739 |
| 2023-02-21 | -41.88 | $16.47 | 366600 |
| 2023-02-17 | -42.50 | $16.46 | 330427 |
| 2023-02-16 | -51.25 | $16.32 | 545700 |
| 2023-02-15 | -91.22 | $15.79 | 402914 |
| 2023-02-14 | -80.41 | $15.95 | 638500 |
| 2023-02-13 | -57.69 | $16.32 | 363206 |
| 2023-02-10 | -60.26 | $16.28 | 370380 |
| 2023-02-09 | -78.21 | $16.00 | 324000 |
| 2023-02-08 | -69.86 | $16.20 | 683700 |
| 2023-02-07 | -89.04 | $15.92 | 768768 |
| 2023-02-06 | -31.21 | $16.78 | 250200 |
| 2023-02-03 | -31.21 | $16.78 | 255800 |
| 2023-02-02 | -29.08 | $16.81 | 291125 |
| 2023-02-01 | -34.75 | $16.73 | 346740 |
| 2023-01-31 | -39.72 | $16.66 | 646844 |
| 2023-01-30 | -46.30 | $16.47 | 321100 |
| 2023-01-27 | -55.09 | $16.30 | 514951 |
| 2023-01-26 | -48.50 | $16.41 | 357417 |
| 2023-01-25 | -19.16 | $16.90 | 503738 |
| 2023-01-24 | -42.52 | $16.51 | 402614 |
| 2023-01-23 | -49.10 | $16.40 | 717638 |
| 2023-01-20 | -67.66 | $16.09 | 486200 |
| 2023-01-19 | -75.45 | $15.96 | 289200 |
| 2023-01-18 | -52.69 | $16.34 | 410412 |
| 2023-01-17 | -15.57 | $16.96 | 379500 |
| 2023-01-13 | -32.41 | $16.53 | 209929 |
| 2023-01-12 | -45.90 | $16.54 | 230000 |
| 2023-01-11 | -62.50 | $16.60 | 218200 |
| 2023-01-10 | -67.86 | $16.45 | 221300 |
| 2023-01-09 | -73.63 | $16.32 | 197000 |
| 2023-01-06 | -74.77 | $16.36 | 351500 |
| 2023-01-05 | -76.90 | $16.31 | 279500 |
| 2023-01-04 | -72.04 | $16.47 | 333500 |
| 2023-01-03 | -80.55 | $16.19 | 604000 |
| 2022-12-30 | -90.58 | $15.86 | 694800 |
| 2022-12-29 | -93.06 | $15.80 | 520812 |
| 2022-12-28 | -92.86 | $16.29 | 449124 |
| 2022-12-27 | -95.78 | $16.20 | 506927 |
| 2022-12-23 | -92.53 | $16.30 | 356600 |
| 2022-12-22 | -86.36 | $16.49 | 250512 |
| 2022-12-21 | -80.52 | $16.67 | 556000 |
| 2022-12-20 | -92.86 | $16.29 | 925929 |
| 2022-12-19 | -94.22 | $16.38 | 901331 |
| 2022-12-16 | -97.43 | $16.50 | 948500 |
| 2022-12-15 | -85.50 | $16.91 | 521400 |
| 2022-12-14 | -91.18 | $16.98 | 676100 |
| 2022-12-13 | -98.96 | $17.24 | 788427 |
| 2022-12-12 | -59.46 | $17.83 | 829100 |
| 2022-12-09 | -45.50 | $18.14 | 916900 |
| 2022-12-08 | -28.74 | $18.40 | 366909 |
| 2022-12-07 | -15.08 | $18.69 | 410020 |
| 2022-12-06 | -22.95 | $18.45 | 300741 |
| 2022-12-05 | -13.64 | $18.70 | 308400 |
| 2022-12-02 | -11.18 | $18.77 | 324300 |
| 2022-12-01 | -13.73 | $18.66 | 461643 |
| 2022-11-30 | -0.29 | $19.06 | 605600 |
| 2022-11-29 | -5.96 | $18.58 | 404914 |
| 2022-11-28 | -8.64 | $18.33 | 409413 |
| 2022-11-25 | -4.59 | $18.33 | 148441 |
| 2022-11-23 | -12.65 | $18.05 | 340400 |
| 2022-11-22 | -2.67 | $18.36 | 509829 |
| 2022-11-21 | -2.11 | $18.33 | 478300 |
| 2022-11-18 | -15.82 | $17.74 | 348003 |
| 2022-11-17 | -5.97 | $17.91 | 729513 |
| 2022-11-16 | -18.55 | $17.51 | 429197 |
| 2022-11-15 | -16.67 | $17.57 | 901500 |
| 2022-11-14 | -24.13 | $17.31 | 586764 |
| 2022-11-11 | -30.48 | $17.11 | 768200 |
| 2022-11-10 | -13.65 | $17.26 | 1.1M |
| 2022-11-09 | -31.56 | $16.24 | 693300 |
| 2022-11-08 | -18.10 | $16.53 | 791928 |
| 2022-11-07 | -14.62 | $16.26 | 400100 |
| 2022-11-04 | -18.49 | $16.14 | 223037 |
| 2022-11-03 | -32.37 | $15.73 | 303177 |
| 2022-11-02 | -23.02 | $15.99 | 510638 |
| 2022-11-01 | -6.90 | $16.28 | 367930 |
| 2022-10-31 | -6.72 | $16.21 | 631300 |
| 2022-10-28 | -13.62 | $15.69 | 547286 |
| 2022-10-27 | -38.50 | $15.16 | 501634 |
| 2022-10-26 | -30.52 | $15.33 | 325900 |
| 2022-10-25 | -21.13 | $15.53 | 601529 |
| 2022-10-24 | -13.17 | $15.63 | 285708 |
| 2022-10-21 | -26.34 | $15.36 | 394541 |
| 2022-10-20 | -31.22 | $15.26 | 322631 |
| 2022-10-19 | -16.10 | $15.57 | 553200 |
| 2022-10-18 | -15.88 | $15.81 | 687609 |
| 2022-10-17 | -35.19 | $15.36 | 403100 |
| 2022-10-14 | -47.21 | $15.08 | 269600 |
| 2022-10-13 | -40.59 | $15.27 | 388400 |
| 2022-10-12 | -48.95 | $15.07 | 467500 |
| 2022-10-11 | -66.11 | $14.66 | 452934 |
| 2022-10-10 | -87.13 | $14.20 | 519580 |
| 2022-10-07 | -83.57 | $14.32 | 779414 |
| 2022-10-06 | -95.20 | $14.33 | 495428 |
| 2022-10-05 | -99.14 | $14.41 | 619751 |
| 2022-10-04 | -88.60 | $15.00 | 725416 |
| 2022-10-03 | -92.70 | $15.06 | 612416 |
| 2022-09-30 | -91.37 | $15.10 | 741700 |
| 2022-09-29 | -78.68 | $15.35 | 481700 |
| 2022-09-28 | -68.53 | $15.55 | 378500 |
| 2022-09-27 | -94.92 | $15.03 | 494800 |
| 2022-09-26 | -98.77 | $15.29 | 313400 |
| 2022-09-23 | -84.53 | $15.60 | 558500 |
| 2022-09-22 | -82.56 | $15.71 | 430400 |
| 2022-09-21 | -85.47 | $15.66 | 519800 |
| 2022-09-20 | -97.09 | $15.46 | 466400 |
| 2022-09-19 | -79.73 | $15.95 | 470045 |
| 2022-09-16 | -72.30 | $16.06 | 592243 |
| 2022-09-15 | -84.00 | $15.93 | 445328 |
| 2022-09-14 | -86.60 | $15.91 | 356900 |
| 2022-09-13 | -76.21 | $16.14 | 308315 |
| 2022-09-12 | -56.78 | $16.67 | 414047 |
| 2022-09-09 | -65.25 | $16.47 | 469300 |
| 2022-09-08 | -87.53 | $16.19 | 300200 |
| 2022-09-07 | -86.37 | $16.24 | 447129 |
| 2022-09-06 | -91.22 | $16.03 | 474201 |
| 2022-09-02 | -99.50 | $16.02 | 312704 |
| 2022-09-01 | -85.68 | $16.69 | 533423 |
| 2022-08-31 | -86.46 | $16.66 | 465900 |
| 2022-08-30 | -97.92 | $16.22 | 373600 |
| 2022-08-29 | -90.93 | $16.57 | 389900 |
| 2022-08-26 | -89.87 | $16.61 | 538700 |
| 2022-08-25 | -78.67 | $17.03 | 433900 |
| 2022-08-24 | -83.20 | $16.86 | 717403 |
| 2022-08-23 | -77.42 | $16.86 | 863348 |
| 2022-08-22 | -81.65 | $16.42 | 647221 |
| 2022-08-19 | -72.02 | $16.84 | 568429 |
| 2022-08-18 | -66.51 | $17.08 | 417800 |
| 2022-08-17 | -56.83 | $17.40 | 495440 |
| 2022-08-16 | -53.28 | $17.46 | 415403 |
| 2022-08-15 | -42.31 | $17.78 | 792100 |
| 2022-08-12 | -48.03 | $17.42 | 1.1M |
| 2022-08-11 | -42.59 | $17.71 | 1.5M |
| 2022-08-10 | -11.27 | $18.25 | 692938 |
| 2022-08-09 | -16.59 | $18.00 | 716121 |
| 2022-08-08 | -0.50 | $18.38 | 1.0M |
| 2022-08-05 | 0.00 | $17.90 | 324800 |
| 2022-08-04 | -3.87 | $17.61 | 324914 |
| 2022-08-03 | -4.76 | $17.58 | 670012 |
| 2022-08-02 | -2.34 | $17.30 | 398400 |
| 2022-08-01 | -4.42 | $16.96 | 304700 |
| 2022-07-29 | -4.62 | $16.82 | 260400 |
| 2022-07-28 | -1.67 | $16.84 | 471678 |
| 2022-07-27 | -0.98 | $16.33 | 316742 |
| 2022-07-26 | -4.76 | $16.10 | 240432 |
| 2022-07-25 | -9.86 | $15.95 | 229033 |
| 2022-07-22 | -6.12 | $16.06 | 355111 |
| 2022-07-21 | -0.34 | $16.19 | 479200 |
| 2022-07-20 | -3.69 | $15.65 | 513396 |
| 2022-07-19 | -0.45 | $15.50 | 564257 |
| 2022-07-18 | -19.78 | $14.73 | 395400 |
| 2022-07-15 | -10.39 | $14.94 | 501312 |
| 2022-07-14 | -3.57 | $14.88 | 311913 |
| 2022-07-13 | -3.21 | $14.89 | 267800 |
| 2022-07-12 | -10.62 | $14.62 | 460000 |
| 2022-07-11 | -15.81 | $14.47 | 589900 |
| 2022-07-08 | -10.66 | $14.61 | 400120 |
| 2022-07-07 | -9.93 | $14.63 | 455306 |
| 2022-07-06 | -8.09 | $14.68 | 567545 |
| 2022-07-05 | 0.00 | $14.79 | 685200 |
| 2022-07-01 | -2.47 | $14.55 | 738420 |
| 2022-06-30 | -20.00 | $13.82 | 825644 |
| 2022-06-29 | -24.39 | $13.73 | 392149 |
| 2022-06-28 | -23.22 | $13.80 | 506600 |
| 2022-06-27 | -15.91 | $14.03 | 470508 |
| 2022-06-24 | -12.73 | $14.10 | 1.3M |
| 2022-06-23 | -35.91 | $13.59 | 533600 |
| 2022-06-22 | -39.55 | $13.51 | 714931 |
| 2022-06-21 | -36.36 | $13.58 | 1.0M |
| 2022-06-17 | -56.36 | $13.14 | 1.2M |
| 2022-06-16 | -92.73 | $12.34 | 493900 |
| 2022-06-15 | -79.21 | $12.78 | 402941 |
| 2022-06-14 | -91.58 | $12.53 | 471900 |
| 2022-06-13 | -78.24 | $12.98 | 492100 |
| 2022-06-10 | -81.87 | $12.91 | 406837 |
| 2022-06-09 | -73.37 | $13.03 | 391100 |
| 2022-06-08 | -43.62 | $13.43 | 435800 |
| 2022-06-07 | -52.67 | $13.21 | 439031 |
| 2022-06-06 | -52.26 | $13.22 | 621818 |
| 2022-06-03 | -36.21 | $13.61 | 580200 |
| 2022-06-02 | -15.23 | $14.12 | 622114 |
| 2022-06-01 | -28.11 | $13.85 | 772312 |
| 2022-05-31 | -22.09 | $14.00 | 560393 |
| 2022-05-27 | -13.65 | $14.21 | 583200 |
| 2022-05-26 | -35.11 | $13.76 | 810140 |
| 2022-05-25 | -45.08 | $13.51 | 749725 |
| 2022-05-24 | -70.45 | $12.84 | 530835 |
| 2022-05-23 | -69.26 | $12.89 | 494889 |
| 2022-05-20 | -76.19 | $12.76 | 507400 |
| 2022-05-19 | -64.90 | $13.12 | 443026 |
| 2022-05-18 | -56.41 | $13.42 | 678600 |
| 2022-05-17 | -39.13 | $14.16 | 701200 |
| 2022-05-16 | -47.83 | $13.86 | 870700 |
| 2022-05-13 | -35.65 | $14.28 | 846800 |
| 2022-05-12 | -61.74 | $13.38 | 2.0M |
| 2022-05-11 | -90.14 | $12.40 | 1.1M |
| 2022-05-10 | -97.84 | $12.79 | 523752 |
| 2022-05-09 | -87.35 | $13.37 | 501080 |
| 2022-05-06 | -89.12 | $13.38 | 423829 |
| 2022-05-05 | -95.67 | $13.52 | 425414 |
| 2022-05-04 | -67.28 | $14.42 | 417936 |
| 2022-05-03 | -70.99 | $14.36 | 336300 |
| 2022-05-02 | -83.95 | $14.15 | 392629 |
| 2022-04-29 | -85.80 | $14.12 | 384714 |
| 2022-04-28 | -59.26 | $14.55 | 305800 |
| 2022-04-27 | -64.81 | $14.46 | 627913 |
| 2022-04-26 | -73.46 | $14.32 | 436812 |
| 2022-04-25 | -42.59 | $14.82 | 336811 |
| 2022-04-22 | -38.27 | $14.89 | 331542 |
| 2022-04-21 | -35.80 | $14.93 | 257300 |
| 2022-04-20 | -29.63 | $15.03 | 391100 |
| 2022-04-19 | -12.35 | $15.31 | 377807 |
| 2022-04-18 | -56.17 | $14.60 | 520840 |
| 2022-04-14 | -47.53 | $14.74 | 785849 |
| 2022-04-13 | -56.79 | $14.59 | 642400 |
| 2022-04-12 | -67.90 | $14.41 | 1.7M |
| 2022-04-11 | -69.66 | $14.50 | 376812 |
| 2022-04-08 | -33.79 | $15.02 | 579736 |
| 2022-04-07 | -40.00 | $14.93 | 786000 |
| 2022-04-06 | -47.80 | $14.89 | 951211 |
| 2022-04-05 | -39.41 | $15.09 | 705735 |
| 2022-04-04 | -18.45 | $15.38 | 450000 |
| 2022-04-01 | -12.39 | $15.48 | 311235 |
| 2022-03-31 | -43.36 | $14.78 | 327535 |
| 2022-03-30 | -43.36 | $14.78 | 283025 |
| 2022-03-29 | -33.63 | $15.00 | 528200 |
| 2022-03-28 | -56.64 | $14.48 | 366200 |
| 2022-03-25 | -59.29 | $14.42 | 377100 |
| 2022-03-24 | -67.26 | $14.24 | 269000 |
| 2022-03-23 | -53.98 | $14.54 | 452235 |
| 2022-03-22 | -71.24 | $14.15 | 835156 |
| 2022-03-21 | -49.56 | $14.64 | 386818 |
| 2022-03-18 | -25.66 | $15.18 | 677900 |
| 2022-03-17 | -39.38 | $14.87 | 315026 |
| 2022-03-16 | -59.29 | $14.42 | 697700 |
| 2022-03-15 | -63.29 | $14.37 | 486400 |
| 2022-03-14 | -51.90 | $14.64 | 462316 |
| 2022-03-11 | -35.44 | $15.03 | 371700 |
| 2022-03-10 | -23.63 | $15.31 | 471700 |
| 2022-03-09 | -32.61 | $15.36 | 1.0M |
| 2022-03-08 | -67.13 | $14.44 | 770317 |
| 2022-03-07 | -92.40 | $13.75 | 803500 |
| 2022-03-04 | -99.08 | $13.56 | 739100 |
| 2022-03-03 | -92.20 | $14.35 | 492216 |
| 2022-03-02 | -73.05 | $14.89 | 604031 |
| 2022-03-01 | -82.98 | $14.61 | 469938 |
| 2022-02-28 | -60.28 | $15.25 | 507911 |
| 2022-02-25 | -56.38 | $15.36 | 440120 |
| 2022-02-24 | -78.01 | $14.75 | 397418 |
| 2022-02-23 | -100.00 | $14.65 | 259645 |
| 2022-02-22 | -86.84 | $14.97 | 335100 |
| 2022-02-18 | -96.23 | $14.91 | 373932 |
| 2022-02-17 | -76.38 | $15.43 | 244817 |
| 2022-02-16 | -75.85 | $15.46 | 364100 |
| 2022-02-15 | -66.18 | $15.66 | 329645 |
| 2022-02-14 | -82.17 | $15.37 | 357140 |
| 2022-02-11 | -79.57 | $15.43 | 379400 |
| 2022-02-10 | -80.32 | $15.46 | 481306 |
| 2022-02-09 | -78.90 | $15.61 | 370000 |
| 2022-02-08 | -74.92 | $15.75 | 803800 |
| 2022-02-07 | -49.55 | $16.64 | 255100 |
| 2022-02-04 | -53.45 | $16.51 | 501700 |
| 2022-02-03 | -56.16 | $16.42 | 522100 |
| 2022-02-02 | -46.27 | $16.76 | 456429 |
| 2022-02-01 | -47.16 | $16.73 | 598000 |
| 2022-01-31 | -65.67 | $16.11 | 656700 |
| 2022-01-28 | -83.58 | $15.51 | 663000 |
| 2022-01-27 | -96.03 | $15.41 | 356126 |
| 2022-01-26 | -90.59 | $15.71 | 574237 |
| 2022-01-25 | -79.44 | $16.03 | 640933 |
| 2022-01-24 | -66.55 | $16.40 | 652900 |
| 2022-01-21 | -97.09 | $15.64 | 651600 |
| 2022-01-20 | -62.91 | $16.58 | 399700 |
| 2022-01-19 | -66.18 | $16.49 | 800640 |
| 2022-01-18 | -47.64 | $17.00 | 552735 |
| 2022-01-14 | -41.09 | $17.18 | 490900 |
| 2022-01-13 | -40.36 | $17.20 | 326100 |
| 2022-01-12 | -40.00 | $17.21 | 783200 |
| 2022-01-11 | -10.91 | $18.01 | 430400 |
| 2022-01-10 | -10.91 | $18.01 | 761632 |
| 2022-01-07 | -11.27 | $18.00 | 825449 |
| 2022-01-06 | -38.55 | $17.25 | 534208 |
| 2022-01-05 | -22.91 | $17.68 | 1.4M |
| 2022-01-04 | -10.29 | $17.71 | 618400 |
| 2022-01-03 | -17.29 | $16.94 | 792329 |
| 2021-12-31 | -45.73 | $15.95 | 308327 |
| 2021-12-30 | -41.24 | $15.92 | 452111 |
| 2021-12-29 | -50.13 | $15.58 | 381942 |
| 2021-12-28 | -35.12 | $16.14 | 343010 |
| 2021-12-27 | -31.37 | $16.28 | 365204 |
| 2021-12-23 | -28.69 | $16.38 | 325134 |
| 2021-12-22 | -29.49 | $16.35 | 326638 |
| 2021-12-21 | -27.08 | $16.44 | 392615 |
| 2021-12-20 | -28.15 | $16.40 | 619300 |
| 2021-12-17 | -26.81 | $16.45 | 707841 |
| 2021-12-16 | -20.11 | $16.70 | 691700 |
| 2021-12-15 | -8.31 | $17.14 | 707949 |
| 2021-12-14 | -16.08 | $16.59 | 706300 |
| 2021-12-13 | -10.47 | $16.97 | 921544 |
| 2021-12-10 | -40.32 | $15.94 | 565000 |
| 2021-12-09 | -54.50 | $15.69 | 432821 |
| 2021-12-08 | -47.34 | $16.00 | 886435 |
| 2021-12-07 | -52.66 | $15.77 | 694319 |
| 2021-12-06 | -69.52 | $15.04 | 621600 |
| 2021-12-03 | -86.61 | $14.30 | 597641 |
| 2021-12-02 | -86.14 | $14.32 | 574900 |
| 2021-12-01 | -99.77 | $13.73 | 746231 |
| 2021-11-30 | -97.52 | $14.11 | 808704 |
| 2021-11-29 | -96.08 | $15.11 | 1.2M |
| 2021-11-26 | -97.45 | $15.37 | 274500 |
| 2021-11-24 | -83.08 | $15.89 | 326500 |
| 2021-11-23 | -82.31 | $15.77 | 336211 |
| 2021-11-22 | -76.25 | $15.77 | 525500 |
| 2021-11-19 | -70.90 | $15.93 | 1.3M |
| 2021-11-18 | -50.17 | $16.55 | 447403 |
| 2021-11-17 | -45.15 | $16.70 | 469514 |
| 2021-11-16 | -48.83 | $16.59 | 1.1M |
| 2021-11-15 | -33.11 | $17.06 | 575969 |
| 2021-11-12 | -25.42 | $17.29 | 586900 |
| 2021-11-11 | -26.76 | $17.25 | 1.1M |
| 2021-11-10 | -19.29 | $16.19 | 637659 |
| 2021-11-09 | -38.57 | $15.92 | 569300 |
| 2021-11-08 | -43.57 | $15.85 | 553844 |
| 2021-11-05 | -53.19 | $15.71 | 529655 |
| 2021-11-04 | -66.67 | $15.52 | 478134 |
| 2021-11-03 | -39.24 | $16.01 | 457700 |
| 2021-11-02 | -43.04 | $15.95 | 464797 |
| 2021-11-01 | -34.81 | $16.08 | 812268 |
| 2021-10-29 | -66.46 | $15.59 | 398432 |
| 2021-10-28 | -69.82 | $15.72 | 421446 |
| 2021-10-27 | -81.01 | $15.50 | 507410 |
| 2021-10-26 | -82.58 | $15.51 | 902346 |
| 2021-10-25 | -96.44 | $15.15 | 435600 |
| 2021-10-22 | -87.54 | $15.40 | 467521 |
| 2021-10-21 | -75.51 | $15.77 | 362400 |
| 2021-10-20 | -69.90 | $15.95 | 281100 |
| 2021-10-19 | -70.91 | $16.01 | 567341 |
| 2021-10-18 | -78.79 | $15.75 | 355820 |
| 2021-10-15 | -69.70 | $16.05 | 499105 |
| 2021-10-14 | -69.15 | $16.17 | 445744 |
| 2021-10-13 | -75.76 | $15.93 | 432727 |
| 2021-10-12 | -85.40 | $15.58 | 857300 |
| 2021-10-11 | -90.27 | $15.44 | 2.8M |
| 2021-10-08 | -98.48 | $15.57 | 621500 |
| 2021-10-07 | -83.55 | $16.26 | 934219 |
| 2021-10-06 | -87.94 | $16.06 | 685900 |
| 2021-10-05 | -94.65 | $15.99 | 687810 |
| 2021-10-04 | -84.80 | $16.45 | 1.5M |
| 2021-10-01 | -99.75 | $16.35 | 1.3M |
| 2021-09-30 | -97.33 | $17.13 | 370036 |
| 2021-09-29 | -89.02 | $17.41 | 582402 |
| 2021-09-28 | -90.50 | $17.36 | 851335 |
| 2021-09-27 | -91.53 | $17.60 | 1.7M |
| 2021-09-24 | -96.03 | $17.75 | 261337 |
| 2021-09-23 | -89.53 | $17.93 | 329300 |
| 2021-09-22 | -94.22 | $17.80 | 435809 |
| 2021-09-21 | -74.83 | $18.18 | 424000 |
| 2021-09-20 | -84.56 | $17.89 | 604613 |
| 2021-09-17 | -70.13 | $18.32 | 1.1M |
| 2021-09-16 | -63.09 | $18.53 | 516932 |
| 2021-09-15 | -69.13 | $18.35 | 427600 |
| 2021-09-14 | -65.77 | $18.45 | 509007 |
| 2021-09-13 | -53.36 | $18.82 | 486200 |
| 2021-09-10 | -36.24 | $19.33 | 390593 |
| 2021-09-09 | -29.24 | $19.56 | 334500 |
| 2021-09-08 | -49.42 | $19.61 | 358410 |
| 2021-09-07 | -42.95 | $20.18 | 504768 |
| 2021-09-03 | -49.79 | $19.85 | 561392 |
| 2021-09-02 | -47.63 | $19.97 | 604835 |
| 2021-09-01 | -53.52 | $19.74 | 644022 |
| 2021-08-31 | -60.20 | $19.42 | 1.3M |
| 2021-08-30 | -78.02 | $18.63 | 1.1M |
| 2021-08-27 | -70.09 | $19.09 | 380500 |
| 2021-08-26 | -78.74 | $18.61 | 648822 |
| 2021-08-25 | -82.34 | $18.41 | 720920 |
| 2021-08-24 | -91.65 | $17.90 | 1.1M |
| 2021-08-23 | -85.93 | $18.34 | 706768 |
| 2021-08-20 | -91.53 | $18.02 | 1.8M |
| 2021-08-19 | -95.93 | $17.76 | 1.1M |
| 2021-08-18 | -99.83 | $17.63 | 1.1M |
| 2021-08-17 | -99.28 | $17.99 | 903542 |
| 2021-08-16 | -94.60 | $18.60 | 984758 |
| 2021-08-13 | -99.39 | $18.77 | 1.1M |
| 2021-08-12 | -90.74 | $19.27 | 3.3M |
| 2021-08-11 | -97.94 | $20.83 | 1.2M |
| 2021-08-10 | -86.42 | $21.58 | 678300 |
| 2021-08-09 | -88.58 | $21.54 | 481300 |
| 2021-08-06 | -87.56 | $21.82 | 427711 |
| 2021-08-05 | -74.67 | $22.11 | 277648 |
| 2021-08-04 | -98.55 | $21.75 | 434035 |
| 2021-08-03 | -90.18 | $22.32 | 345090 |
| 2021-08-02 | -48.44 | $22.86 | 366283 |
| 2021-07-30 | -59.90 | $22.64 | 279800 |
| 2021-07-29 | -57.87 | $22.43 | 513673 |
| 2021-07-28 | -55.32 | $22.49 | 399800 |
| 2021-07-27 | -44.68 | $22.74 | 273200 |
| 2021-07-26 | -28.09 | $23.13 | 314336 |
| 2021-07-23 | -35.74 | $22.95 | 401609 |
| 2021-07-22 | -27.66 | $23.14 | 362866 |
| 2021-07-21 | -52.82 | $22.61 | 551710 |
| 2021-07-20 | -19.76 | $23.43 | 522543 |
| 2021-07-19 | -44.35 | $22.82 | 515633 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.06
2026-07-17
Close Price
$7.25
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
7.83
Average
19.82
Maximum
42.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.06 | $7.25 | 1.4M |
| 2026-07-16 | 12.37 | $7.48 | 2.8M |
| 2026-07-15 | 12.87 | $7.41 | 1.8M |
| 2026-07-14 | 13.54 | $7.48 | 2.3M |
| 2026-07-13 | 14.25 | $7.66 | 1.7M |
| 2026-07-10 | 14.41 | $7.83 | 1.6M |
| 2026-07-09 | 14.84 | $7.71 | 1.4M |
| 2026-07-08 | 15.42 | $7.87 | 1.2M |
| 2026-07-07 | 15.60 | $8.16 | 1.3M |
| 2026-07-06 | 15.14 | $8.12 | 1.6M |
| 2026-07-02 | 14.89 | $8.27 | 1.9M |
| 2026-07-01 | 14.00 | $8.19 | 2.6M |
| 2026-06-30 | 13.18 | $7.70 | 2.0M |
| 2026-06-29 | 13.23 | $7.82 | 2.0M |
| 2026-06-26 | 13.27 | $7.71 | 3.8M |
| 2026-06-25 | 13.54 | $7.22 | 1.3M |
| 2026-06-24 | 14.08 | $7.35 | 2.1M |
| 2026-06-23 | 14.49 | $7.05 | 2.1M |
| 2026-06-22 | 14.09 | $6.85 | 1.6M |
| 2026-06-18 | 13.58 | $7.05 | 2.2M |
| 2026-06-17 | 13.30 | $7.02 | 1.7M |
| 2026-06-16 | 13.00 | $7.24 | 1.5M |
| 2026-06-15 | 13.14 | $7.22 | 1.5M |
| 2026-06-12 | 13.29 | $7.14 | 1.2M |
| 2026-06-11 | 13.17 | $7.12 | 1.5M |
| 2026-06-10 | 12.84 | $7.09 | 1.4M |
| 2026-06-09 | 12.50 | $6.89 | 1.9M |
| 2026-06-08 | 12.00 | $6.90 | 1.6M |
| 2026-06-05 | 11.60 | $7.07 | 2.1M |
| 2026-06-04 | 11.17 | $6.80 | 1.9M |
| 2026-06-03 | 10.73 | $7.11 | 1.3M |
| 2026-06-02 | 10.68 | $7.07 | 1.4M |
| 2026-06-01 | 10.66 | $7.23 | 1.5M |
| 2026-05-29 | 10.68 | $7.32 | 1.8M |
| 2026-05-28 | 11.01 | $7.50 | 1.4M |
| 2026-05-27 | 11.58 | $7.45 | 1.6M |
| 2026-05-26 | 12.12 | $7.48 | 2.0M |
| 2026-05-22 | 12.60 | $7.77 | 1.3M |
| 2026-05-21 | 12.72 | $7.70 | 1.7M |
| 2026-05-20 | 13.00 | $7.72 | 2.8M |
| 2026-05-19 | 13.37 | $7.46 | 3.3M |
| 2026-05-18 | 14.06 | $7.34 | 2.6M |
| 2026-05-15 | 14.55 | $7.04 | 2.0M |
| 2026-05-14 | 14.65 | $7.09 | 2.9M |
| 2026-05-13 | 14.82 | $6.95 | 2.8M |
| 2026-05-12 | 15.00 | $7.39 | 3.0M |
| 2026-05-11 | 15.62 | $7.21 | 2.2M |
| 2026-05-08 | 16.28 | $7.50 | 2.0M |
| 2026-05-07 | 16.81 | $7.72 | 2.9M |
| 2026-05-06 | 17.01 | $8.30 | 3.5M |
| 2026-05-05 | 16.56 | $7.69 | 1.5M |
| 2026-05-04 | 17.22 | $7.69 | 1.5M |
| 2026-05-01 | 18.11 | $7.77 | 1.5M |
| 2026-04-30 | 18.73 | $7.96 | 1.4M |
| 2026-04-29 | 19.67 | $7.75 | 1.7M |
| 2026-04-28 | 20.66 | $8.01 | 1.8M |
| 2026-04-27 | 21.64 | $7.80 | 1.8M |
| 2026-04-24 | 22.61 | $7.76 | 2.0M |
| 2026-04-23 | 23.43 | $7.57 | 1.1M |
| 2026-04-22 | 23.87 | $7.60 | 1.3M |
| 2026-04-21 | 24.42 | $7.55 | 2.5M |
| 2026-04-20 | 24.73 | $7.62 | 1.9M |
| 2026-04-17 | 25.11 | $7.57 | 1.4M |
| 2026-04-16 | 25.66 | $7.85 | 1.3M |
| 2026-04-15 | 26.51 | $7.74 | 2.4M |
| 2026-04-14 | 27.41 | $7.83 | 3.3M |
| 2026-04-13 | 28.36 | $7.55 | 1.2M |
| 2026-04-10 | 28.43 | $7.55 | 1.3M |
| 2026-04-09 | 28.78 | $7.52 | 1.6M |
| 2026-04-08 | 29.14 | $7.58 | 2.3M |
| 2026-04-07 | 29.67 | $7.72 | 1.2M |
| 2026-04-06 | 29.84 | $7.74 | 1.2M |
| 2026-04-02 | 30.03 | $7.71 | 1.9M |
| 2026-04-01 | 30.15 | $7.72 | 1.5M |
| 2026-03-31 | 30.54 | $7.92 | 3.0M |
| 2026-03-30 | 30.84 | $7.83 | 2.2M |
| 2026-03-27 | 30.89 | $7.41 | 1.3M |
| 2026-03-26 | 30.50 | $7.46 | 1.3M |
| 2026-03-25 | 30.18 | $7.56 | 2.4M |
| 2026-03-24 | 29.62 | $7.25 | 1.9M |
| 2026-03-23 | 28.82 | $7.43 | 3.1M |
| 2026-03-20 | 28.05 | $7.54 | 2.8M |
| 2026-03-19 | 27.47 | $7.70 | 1.8M |
| 2026-03-18 | 26.77 | $7.60 | 1.9M |
| 2026-03-17 | 25.95 | $7.61 | 1.4M |
| 2026-03-16 | 25.24 | $7.68 | 1.1M |
| 2026-03-13 | 24.26 | $7.56 | 1.4M |
| 2026-03-12 | 23.02 | $7.30 | 1.8M |
| 2026-03-11 | 21.58 | $7.52 | 3.5M |
| 2026-03-10 | 20.17 | $7.88 | 1.8M |
| 2026-03-09 | 19.02 | $8.21 | 2.3M |
| 2026-03-06 | 18.07 | $8.57 | 1.9M |
| 2026-03-05 | 17.27 | $8.62 | 1.7M |
| 2026-03-04 | 16.59 | $8.64 | 1.3M |
| 2026-03-03 | 15.93 | $8.69 | 1.6M |
| 2026-03-02 | 15.31 | $9.01 | 1.6M |
| 2026-02-27 | 14.99 | $9.29 | 1.8M |
| 2026-02-26 | 15.00 | $9.37 | 1.3M |
| 2026-02-25 | 14.99 | $9.45 | 1.0M |
| 2026-02-24 | 14.98 | $9.60 | 944600 |
| 2026-02-23 | 15.19 | $9.53 | 2.4M |
| 2026-02-20 | 15.40 | $9.70 | 2.1M |
| 2026-02-19 | 15.60 | $9.26 | 1.8M |
| 2026-02-18 | 15.25 | $9.04 | 2.5M |
| 2026-02-17 | 14.69 | $9.00 | 3.7M |
| 2026-02-13 | 14.09 | $9.35 | 3.8M |
| 2026-02-12 | 13.25 | $9.00 | 4.3M |
| 2026-02-11 | 12.54 | $11.13 | 1.3M |
| 2026-02-10 | 11.99 | $11.09 | 1.4M |
| 2026-02-09 | 11.64 | $10.95 | 965607 |
| 2026-02-06 | 11.45 | $10.98 | 1.5M |
| 2026-02-05 | 11.03 | $10.93 | 1.9M |
| 2026-02-04 | 10.92 | $10.50 | 2.2M |
| 2026-02-03 | 11.21 | $10.16 | 2.4M |
| 2026-02-02 | 11.51 | $10.67 | 1.7M |
| 2026-01-30 | 11.26 | $10.54 | 1.1M |
| 2026-01-29 | 11.27 | $10.31 | 1.2M |
| 2026-01-28 | 11.56 | $10.25 | 981854 |
| 2026-01-27 | 11.87 | $10.48 | 2.3M |
| 2026-01-26 | 12.12 | $10.28 | 1.1M |
| 2026-01-23 | 12.58 | $10.42 | 1.1M |
| 2026-01-22 | 12.88 | $10.52 | 1.9M |
| 2026-01-21 | 13.20 | $10.36 | 1.2M |
| 2026-01-20 | 13.80 | $10.46 | 1.2M |
| 2026-01-16 | 14.53 | $10.29 | 1.2M |
| 2026-01-15 | 15.00 | $10.41 | 1.3M |
| 2026-01-14 | 15.77 | $10.43 | 2.0M |
| 2026-01-13 | 16.47 | $10.35 | 2.4M |
| 2026-01-12 | 17.10 | $9.95 | 2.6M |
| 2026-01-09 | 16.88 | $9.94 | 1.6M |
| 2026-01-08 | 17.32 | $9.82 | 1.4M |
| 2026-01-07 | 18.05 | $9.94 | 1.5M |
| 2026-01-06 | 18.90 | $9.84 | 1.1M |
| 2026-01-05 | 19.03 | $9.83 | 1.4M |
| 2026-01-02 | 19.21 | $10.29 | 1.2M |
| 2025-12-31 | 20.18 | $10.38 | 660834 |
| 2025-12-30 | 21.09 | $10.44 | 1.2M |
| 2025-12-29 | 22.05 | $10.43 | 1.1M |
| 2025-12-26 | 22.96 | $10.46 | 913500 |
| 2025-12-24 | 23.91 | $10.32 | 333708 |
| 2025-12-23 | 25.05 | $10.24 | 1.3M |
| 2025-12-22 | 26.25 | $10.35 | 1.5M |
| 2025-12-19 | 27.55 | $10.27 | 2.3M |
| 2025-12-18 | 28.95 | $10.40 | 2.4M |
| 2025-12-17 | 30.18 | $10.70 | 2.5M |
| 2025-12-16 | 31.03 | $10.63 | 2.2M |
| 2025-12-15 | 32.39 | $10.43 | 1.4M |
| 2025-12-12 | 33.97 | $10.23 | 1.7M |
| 2025-12-11 | 35.31 | $9.81 | 1.6M |
| 2025-12-10 | 36.25 | $9.78 | 1.6M |
| 2025-12-09 | 36.85 | $9.57 | 1.4M |
| 2025-12-08 | 37.20 | $9.63 | 1.2M |
| 2025-12-05 | 37.45 | $9.58 | 1.4M |
| 2025-12-04 | 37.81 | $9.54 | 1.5M |
| 2025-12-03 | 37.73 | $9.66 | 1.5M |
| 2025-12-02 | 37.71 | $9.36 | 2.2M |
| 2025-12-01 | 37.58 | $9.84 | 1.8M |
| 2025-11-28 | 37.57 | $9.69 | 590200 |
| 2025-11-26 | 37.35 | $9.66 | 1.9M |
| 2025-11-25 | 36.97 | $9.39 | 2.1M |
| 2025-11-24 | 36.44 | $9.22 | 1.5M |
| 2025-11-21 | 35.72 | $9.53 | 1.5M |
| 2025-11-20 | 35.20 | $9.54 | 949041 |
| 2025-11-19 | 34.60 | $9.57 | 1.2M |
| 2025-11-18 | 34.00 | $10.05 | 1.4M |
| 2025-11-17 | 33.62 | $10.01 | 1.4M |
| 2025-11-14 | 33.38 | $10.52 | 1.3M |
| 2025-11-13 | 33.36 | $10.40 | 1.6M |
| 2025-11-12 | 33.33 | $10.47 | 1.2M |
| 2025-11-11 | 33.04 | $10.32 | 1.9M |
| 2025-11-10 | 32.50 | $9.99 | 1.3M |
| 2025-11-07 | 31.36 | $9.91 | 1.4M |
| 2025-11-06 | 30.15 | $10.24 | 1.4M |
| 2025-11-05 | 29.09 | $10.47 | 2.6M |
| 2025-11-04 | 28.12 | $10.11 | 2.4M |
| 2025-11-03 | 26.67 | $10.40 | 3.7M |
| 2025-10-31 | 25.19 | $10.53 | 2.5M |
| 2025-10-30 | 23.68 | $10.44 | 3.1M |
| 2025-10-29 | 22.10 | $11.95 | 1.4M |
| 2025-10-28 | 21.75 | $12.24 | 2.5M |
| 2025-10-27 | 21.96 | $12.26 | 1.6M |
| 2025-10-24 | 22.19 | $12.47 | 600834 |
| 2025-10-23 | 22.87 | $12.36 | 465300 |
| 2025-10-22 | 23.70 | $12.63 | 471500 |
| 2025-10-21 | 24.71 | $12.48 | 529677 |
| 2025-10-20 | 25.57 | $12.52 | 626520 |
| 2025-10-17 | 26.21 | $12.23 | 770008 |
| 2025-10-16 | 26.83 | $12.33 | 753300 |
| 2025-10-15 | 27.66 | $12.30 | 640644 |
| 2025-10-14 | 28.27 | $12.25 | 713800 |
| 2025-10-13 | 28.52 | $12.13 | 800317 |
| 2025-10-10 | 28.48 | $12.15 | 747113 |
| 2025-10-09 | 28.62 | $12.19 | 493311 |
| 2025-10-08 | 28.24 | $11.97 | 811000 |
| 2025-10-07 | 27.98 | $12.19 | 555700 |
| 2025-10-06 | 27.79 | $12.21 | 522600 |
| 2025-10-03 | 27.71 | $12.45 | 660900 |
| 2025-10-02 | 27.71 | $12.21 | 462101 |
| 2025-10-01 | 27.14 | $12.30 | 760119 |
| 2025-09-30 | 26.53 | $12.15 | 895400 |
| 2025-09-29 | 25.59 | $11.85 | 1.1M |
| 2025-09-26 | 24.28 | $12.12 | 879900 |
| 2025-09-25 | 23.12 | $12.07 | 1.2M |
| 2025-09-24 | 21.91 | $12.43 | 1.0M |
| 2025-09-23 | 21.23 | $12.45 | 959900 |
| 2025-09-22 | 20.60 | $12.73 | 961346 |
| 2025-09-19 | 20.13 | $12.77 | 1.2M |
| 2025-09-18 | 19.71 | $12.80 | 1.1M |
| 2025-09-17 | 19.23 | $12.44 | 861917 |
| 2025-09-16 | 18.75 | $12.78 | 889400 |
| 2025-09-15 | 18.30 | $12.52 | 662925 |
| 2025-09-12 | 17.87 | $12.95 | 682600 |
| 2025-09-11 | 17.67 | $13.01 | 732500 |
| 2025-09-10 | 17.71 | $13.02 | 665784 |
| 2025-09-09 | 17.61 | $13.11 | 923300 |
| 2025-09-08 | 17.88 | $13.53 | 884048 |
| 2025-09-05 | 18.70 | $13.85 | 577245 |
| 2025-09-04 | 19.50 | $13.65 | 672940 |
| 2025-09-03 | 20.39 | $13.39 | 764800 |
| 2025-09-02 | 20.88 | $13.34 | 511000 |
| 2025-08-29 | 21.34 | $13.42 | 571800 |
| 2025-08-28 | 22.06 | $13.41 | 731840 |
| 2025-08-27 | 22.79 | $13.49 | 663500 |
| 2025-08-26 | 23.53 | $13.29 | 844126 |
| 2025-08-25 | 24.14 | $13.34 | 969300 |
| 2025-08-22 | 24.80 | $13.34 | 773900 |
| 2025-08-21 | 25.25 | $12.90 | 440700 |
| 2025-08-20 | 25.09 | $13.03 | 573500 |
| 2025-08-19 | 25.09 | $12.96 | 678900 |
| 2025-08-18 | 24.78 | $12.84 | 653300 |
| 2025-08-15 | 24.37 | $12.93 | 662100 |
| 2025-08-14 | 24.03 | $13.22 | 698311 |
| 2025-08-13 | 23.76 | $13.20 | 1.2M |
| 2025-08-12 | 23.47 | $12.86 | 1.3M |
| 2025-08-11 | 22.44 | $12.47 | 964300 |
| 2025-08-08 | 21.34 | $12.77 | 775803 |
| 2025-08-07 | 20.38 | $13.01 | 532600 |
| 2025-08-06 | 19.51 | $12.94 | 1.1M |
| 2025-08-05 | 18.58 | $13.22 | 1.6M |
| 2025-08-04 | 17.86 | $13.75 | 949101 |
| 2025-08-01 | 17.29 | $13.64 | 1.7M |
| 2025-07-31 | 16.39 | $13.03 | 3.7M |
| 2025-07-30 | 15.44 | $13.93 | 1.2M |
| 2025-07-29 | 15.85 | $14.20 | 1.0M |
| 2025-07-28 | 15.89 | $14.09 | 984574 |
| 2025-07-25 | 15.93 | $14.32 | 810921 |
| 2025-07-24 | 15.43 | $14.46 | 798400 |
| 2025-07-23 | 14.60 | $14.49 | 1.1M |
| 2025-07-22 | 13.72 | $14.43 | 1.3M |
| 2025-07-21 | 12.93 | $14.03 | 733634 |
| 2025-07-18 | 12.45 | $14.04 | 838312 |
| 2025-07-17 | 11.94 | $14.11 | 664100 |
| 2025-07-16 | 11.46 | $13.93 | 717673 |
| 2025-07-15 | 11.25 | $13.70 | 899500 |
| 2025-07-14 | 10.93 | $13.91 | 860583 |
| 2025-07-11 | 10.70 | $13.74 | 961848 |
| 2025-07-10 | 10.60 | $13.78 | 1.6M |
| 2025-07-09 | 10.50 | $13.12 | 1.1M |
| 2025-07-08 | 10.73 | $13.03 | 2.0M |
| 2025-07-07 | 10.93 | $12.90 | 1.2M |
| 2025-07-03 | 11.25 | $13.18 | 714200 |
| 2025-07-02 | 11.81 | $13.22 | 982941 |
| 2025-07-01 | 12.40 | $13.16 | 1.5M |
| 2025-06-30 | 13.01 | $12.55 | 929238 |
| 2025-06-27 | 12.44 | $12.45 | 3.7M |
| 2025-06-26 | 11.91 | $12.75 | 1.1M |
| 2025-06-25 | 11.55 | $12.65 | 1.1M |
| 2025-06-24 | 11.01 | $12.83 | 837602 |
| 2025-06-23 | 10.97 | $12.94 | 782100 |
| 2025-06-20 | 10.93 | $13.12 | 954900 |
| 2025-06-18 | 11.39 | $13.29 | 699500 |
| 2025-06-17 | 11.87 | $13.18 | 815500 |
| 2025-06-16 | 12.25 | $13.15 | 764200 |
| 2025-06-13 | 12.64 | $13.11 | 668121 |
| 2025-06-12 | 13.30 | $13.41 | 1.1M |
| 2025-06-11 | 13.62 | $13.45 | 855000 |
| 2025-06-10 | 13.76 | $13.55 | 1.2M |
| 2025-06-09 | 13.91 | $13.98 | 752730 |
| 2025-06-06 | 13.60 | $13.65 | 615000 |
| 2025-06-05 | 13.42 | $13.70 | 828477 |
| 2025-06-04 | 13.28 | $13.57 | 670932 |
| 2025-06-03 | 13.30 | $13.50 | 980800 |
| 2025-06-02 | 13.44 | $13.47 | 1.1M |
| 2025-05-30 | 13.71 | $13.23 | 1.5M |
| 2025-05-29 | 14.00 | $13.11 | 846817 |
| 2025-05-28 | 14.71 | $13.00 | 988600 |
| 2025-05-27 | 15.44 | $13.04 | 1.4M |
| 2025-05-23 | 16.08 | $12.26 | 967800 |
| 2025-05-22 | 15.64 | $12.15 | 1.4M |
| 2025-05-21 | 15.31 | $12.29 | 896300 |
| 2025-05-20 | 15.16 | $12.74 | 860375 |
| 2025-05-19 | 15.43 | $12.66 | 723626 |
| 2025-05-16 | 15.74 | $12.97 | 985200 |
| 2025-05-15 | 16.15 | $12.86 | 1.2M |
| 2025-05-14 | 16.49 | $12.59 | 1.2M |
| 2025-05-13 | 16.63 | $12.61 | 1.6M |
| 2025-05-12 | 16.77 | $12.38 | 1.3M |
| 2025-05-09 | 16.75 | $12.47 | 1.6M |
| 2025-05-08 | 16.72 | $12.35 | 1.2M |
| 2025-05-07 | 16.30 | $12.11 | 1.7M |
| 2025-05-06 | 15.61 | $12.12 | 2.4M |
| 2025-05-05 | 14.82 | $11.62 | 1.9M |
| 2025-05-02 | 13.69 | $11.91 | 2.9M |
| 2025-05-01 | 12.62 | $12.14 | 5.1M |
| 2025-04-30 | 11.63 | $13.29 | 1.2M |
| 2025-04-29 | 11.64 | $13.37 | 723700 |
| 2025-04-28 | 11.49 | $13.20 | 748900 |
| 2025-04-25 | 11.41 | $13.38 | 860874 |
| 2025-04-24 | 11.39 | $13.71 | 1.4M |
| 2025-04-23 | 11.71 | $13.39 | 1.2M |
| 2025-04-22 | 11.72 | $13.58 | 1.1M |
| 2025-04-21 | 11.96 | $13.81 | 749200 |
| 2025-04-17 | 12.26 | $13.72 | 2.3M |
| 2025-04-16 | 12.50 | $13.57 | 1.1M |
| 2025-04-15 | 13.05 | $14.11 | 2.1M |
| 2025-04-14 | 13.49 | $13.74 | 1.4M |
| 2025-04-11 | 13.95 | $13.20 | 1.3M |
| 2025-04-10 | 13.75 | $12.88 | 1.3M |
| 2025-04-09 | 13.15 | $12.83 | 1.3M |
| 2025-04-08 | 12.52 | $12.58 | 1.4M |
| 2025-04-07 | 12.21 | $13.22 | 1.2M |
| 2025-04-04 | 12.62 | $14.03 | 1.7M |
| 2025-04-03 | 12.23 | $14.29 | 1.6M |
| 2025-04-02 | 11.89 | $14.03 | 816411 |
| 2025-04-01 | 11.94 | $14.23 | 920146 |
| 2025-03-31 | 11.88 | $14.08 | 1.1M |
| 2025-03-28 | 11.77 | $14.09 | 926469 |
| 2025-03-27 | 11.87 | $14.12 | 791054 |
| 2025-03-26 | 12.16 | $13.79 | 855518 |
| 2025-03-25 | 12.65 | $13.67 | 971814 |
| 2025-03-24 | 13.08 | $13.70 | 959800 |
| 2025-03-21 | 13.60 | $13.73 | 1.6M |
| 2025-03-20 | 14.04 | $13.59 | 1.2M |
| 2025-03-19 | 14.49 | $13.55 | 1.8M |
| 2025-03-18 | 14.72 | $13.31 | 1.0M |
| 2025-03-17 | 15.32 | $13.47 | 696700 |
| 2025-03-14 | 15.87 | $13.30 | 672806 |
| 2025-03-13 | 16.31 | $13.42 | 871810 |
| 2025-03-12 | 16.76 | $13.61 | 1.3M |
| 2025-03-11 | 17.43 | $13.83 | 926936 |
| 2025-03-10 | 18.32 | $13.96 | 1.1M |
| 2025-03-07 | 18.84 | $14.01 | 3.3M |
| 2025-03-06 | 19.56 | $13.78 | 2.2M |
| 2025-03-05 | 20.19 | $13.74 | 966923 |
| 2025-03-04 | 21.24 | $13.81 | 1.7M |
| 2025-03-03 | 22.20 | $13.86 | 1.1M |
| 2025-02-28 | 23.20 | $13.62 | 1.2M |
| 2025-02-27 | 23.91 | $13.55 | 945731 |
| 2025-02-26 | 24.57 | $13.74 | 842859 |
| 2025-02-25 | 25.48 | $14.14 | 1.2M |
| 2025-02-24 | 26.74 | $13.91 | 1.0M |
| 2025-02-21 | 28.08 | $14.10 | 1.1M |
| 2025-02-20 | 29.43 | $13.85 | 1.9M |
| 2025-02-19 | 30.86 | $13.47 | 1.6M |
| 2025-02-18 | 31.09 | $13.18 | 1.4M |
| 2025-02-14 | 30.95 | $13.36 | 833400 |
| 2025-02-13 | 31.29 | $13.83 | 542400 |
| 2025-02-12 | 31.83 | $13.69 | 742045 |
| 2025-02-11 | 32.18 | $13.76 | 659405 |
| 2025-02-10 | 32.58 | $13.67 | 676028 |
| 2025-02-07 | 32.70 | $13.37 | 583834 |
| 2025-02-06 | 32.84 | $13.53 | 803500 |
| 2025-02-05 | 33.07 | $13.35 | 689145 |
| 2025-02-04 | 32.59 | $13.23 | 1.4M |
| 2025-02-03 | 31.90 | $13.25 | 1.1M |
| 2025-01-31 | 31.32 | $13.36 | 832644 |
| 2025-01-30 | 31.00 | $13.47 | 771649 |
| 2025-01-29 | 30.50 | $13.42 | 1.1M |
| 2025-01-28 | 29.99 | $13.74 | 1.8M |
| 2025-01-27 | 29.55 | $13.53 | 2.1M |
| 2025-01-24 | 28.76 | $13.25 | 3.3M |
| 2025-01-23 | 27.93 | $13.89 | 764002 |
| 2025-01-22 | 27.26 | $13.55 | 1.1M |
| 2025-01-21 | 26.55 | $13.95 | 961553 |
| 2025-01-17 | 25.87 | $14.24 | 806400 |
| 2025-01-16 | 25.35 | $13.92 | 953945 |
| 2025-01-15 | 24.08 | $13.87 | 1.1M |
| 2025-01-14 | 22.91 | $13.61 | 1.7M |
| 2025-01-13 | 21.67 | $13.93 | 1.3M |
| 2025-01-10 | 20.19 | $13.44 | 1.3M |
| 2025-01-08 | 18.62 | $14.15 | 1.9M |
| 2025-01-07 | 17.02 | $14.49 | 891200 |
| 2025-01-06 | 15.90 | $14.40 | 966529 |
| 2025-01-03 | 14.75 | $15.02 | 1.1M |
| 2025-01-02 | 13.83 | $15.15 | 598439 |
| 2024-12-31 | 13.16 | $15.66 | 771800 |
| 2024-12-30 | 12.79 | $15.46 | 821201 |
| 2024-12-27 | 12.22 | $15.57 | 539701 |
| 2024-12-26 | 11.70 | $15.70 | 571309 |
| 2024-12-24 | 11.28 | $15.66 | 372638 |
| 2024-12-23 | 10.44 | $15.54 | 631400 |
| 2024-12-20 | 9.55 | $15.84 | 1.3M |
| 2024-12-19 | 8.83 | $15.87 | 737925 |
| 2024-12-18 | 8.15 | $16.40 | 609235 |
| 2024-12-17 | 8.00 | $16.96 | 539802 |
| 2024-12-16 | 8.41 | $17.42 | 483000 |
| 2024-12-13 | 8.16 | $17.74 | 710900 |
| 2024-12-12 | 7.91 | $17.25 | 372721 |
| 2024-12-11 | 8.21 | $17.20 | 552600 |
| 2024-12-10 | 8.35 | $17.48 | 449400 |
| 2024-12-09 | 8.49 | $17.30 | 363800 |
| 2024-12-06 | 8.93 | $16.92 | 358700 |
| 2024-12-05 | 9.17 | $16.82 | 531857 |
| 2024-12-04 | 9.41 | $17.23 | 606630 |
| 2024-12-03 | 9.86 | $17.21 | 505742 |
| 2024-12-02 | 10.05 | $17.26 | 587100 |
| 2024-11-29 | 10.38 | $17.41 | 378320 |
| 2024-11-27 | 10.63 | $17.03 | 439528 |
| 2024-11-26 | 10.95 | $17.03 | 718000 |
| 2024-11-25 | 11.30 | $17.17 | 601312 |
| 2024-11-22 | 11.30 | $17.10 | 534144 |
| 2024-11-21 | 11.67 | $16.91 | 528478 |
| 2024-11-20 | 12.12 | $16.76 | 513724 |
| 2024-11-19 | 12.63 | $16.59 | 533512 |
| 2024-11-18 | 13.11 | $16.42 | 603806 |
| 2024-11-15 | 13.65 | $16.30 | 637103 |
| 2024-11-14 | 14.22 | $16.87 | 792316 |
| 2024-11-13 | 14.86 | $16.57 | 1.1M |
| 2024-11-12 | 15.51 | $17.41 | 773600 |
| 2024-11-11 | 15.39 | $17.41 | 686207 |
| 2024-11-08 | 15.37 | $17.43 | 1.4M |
| 2024-11-07 | 15.54 | $16.95 | 1.3M |
| 2024-11-06 | 15.72 | $18.02 | 949092 |
| 2024-11-05 | 14.90 | $17.23 | 575400 |
| 2024-11-04 | 14.80 | $17.34 | 447800 |
| 2024-11-01 | 14.69 | $17.35 | 1.1M |
| 2024-10-31 | 14.30 | $17.22 | 1.2M |
| 2024-10-30 | 14.03 | $16.21 | 782960 |
| 2024-10-29 | 14.13 | $16.45 | 570426 |
| 2024-10-28 | 14.59 | $16.60 | 783826 |
| 2024-10-25 | 15.23 | $16.46 | 480135 |
| 2024-10-24 | 15.91 | $16.62 | 607800 |
| 2024-10-23 | 16.68 | $16.75 | 400300 |
| 2024-10-22 | 17.48 | $16.75 | 409212 |
| 2024-10-21 | 18.20 | $16.89 | 398400 |
| 2024-10-18 | 18.67 | $17.45 | 477600 |
| 2024-10-17 | 18.44 | $17.64 | 434200 |
| 2024-10-16 | 18.30 | $17.56 | 326600 |
| 2024-10-15 | 17.94 | $17.52 | 433248 |
| 2024-10-14 | 17.57 | $17.46 | 347846 |
| 2024-10-11 | 17.51 | $17.09 | 450927 |
| 2024-10-10 | 17.86 | $16.94 | 396579 |
| 2024-10-09 | 18.41 | $16.67 | 736430 |
| 2024-10-08 | 18.98 | $17.20 | 499401 |
| 2024-10-07 | 19.97 | $16.90 | 423904 |
| 2024-10-04 | 20.84 | $17.07 | 536340 |
| 2024-10-03 | 21.79 | $17.13 | 641500 |
| 2024-10-02 | 22.80 | $17.51 | 1.0M |
| 2024-10-01 | 23.15 | $18.01 | 788500 |
| 2024-09-30 | 23.25 | $17.70 | 595600 |
| 2024-09-27 | 23.68 | $17.89 | 350028 |
| 2024-09-26 | 24.07 | $17.49 | 715010 |
| 2024-09-25 | 24.59 | $17.65 | 544053 |
| 2024-09-24 | 24.88 | $17.59 | 540800 |
| 2024-09-23 | 25.36 | $17.24 | 664142 |
| 2024-09-20 | 25.90 | $17.64 | 1.1M |
| 2024-09-19 | 25.84 | $18.14 | 601200 |
| 2024-09-18 | 24.96 | $18.60 | 1.2M |
| 2024-09-17 | 24.04 | $18.20 | 654263 |
| 2024-09-16 | 23.43 | $17.70 | 411200 |
| 2024-09-13 | 23.14 | $17.75 | 445300 |
| 2024-09-12 | 22.87 | $17.52 | 369042 |
| 2024-09-11 | 22.58 | $17.29 | 639030 |
| 2024-09-10 | 22.67 | $17.72 | 593822 |
| 2024-09-09 | 22.29 | $17.72 | 1.0M |
| 2024-09-06 | 21.79 | $17.68 | 585900 |
| 2024-09-05 | 21.44 | $17.62 | 1.0M |
| 2024-09-04 | 21.08 | $17.94 | 944158 |
| 2024-09-03 | 20.54 | $17.53 | 778600 |
| 2024-08-30 | 20.29 | $16.89 | 333400 |
| 2024-08-29 | 20.59 | $16.73 | 417433 |
| 2024-08-28 | 21.14 | $16.73 | 475113 |
| 2024-08-27 | 21.47 | $17.00 | 592804 |
| 2024-08-26 | 21.42 | $17.02 | 482830 |
| 2024-08-23 | 21.37 | $17.04 | 565418 |
| 2024-08-22 | 21.33 | $16.94 | 741400 |
| 2024-08-21 | 21.29 | $17.10 | 765239 |
| 2024-08-20 | 21.00 | $16.99 | 460342 |
| 2024-08-19 | 21.11 | $17.10 | 1.3M |
| 2024-08-16 | 21.23 | $16.89 | 501000 |
| 2024-08-15 | 21.50 | $16.85 | 808300 |
| 2024-08-14 | 21.78 | $16.85 | 911700 |
| 2024-08-13 | 22.14 | $16.41 | 678806 |
| 2024-08-12 | 22.81 | $16.51 | 884900 |
| 2024-08-09 | 23.52 | $17.23 | 1.5M |
| 2024-08-08 | 23.39 | $17.40 | 1.2M |
| 2024-08-07 | 23.32 | $17.03 | 1.4M |
| 2024-08-06 | 23.39 | $16.69 | 1.5M |
| 2024-08-05 | 23.72 | $16.21 | 2.0M |
| 2024-08-02 | 24.40 | $16.25 | 1.2M |
| 2024-08-01 | 25.34 | $15.76 | 1.1M |
| 2024-07-31 | 26.33 | $14.84 | 869444 |
| 2024-07-30 | 26.57 | $14.88 | 828000 |
| 2024-07-29 | 26.60 | $14.51 | 798618 |
| 2024-07-26 | 26.01 | $14.46 | 951174 |
| 2024-07-25 | 25.59 | $14.69 | 1.2M |
| 2024-07-24 | 24.91 | $14.58 | 1.3M |
| 2024-07-23 | 24.29 | $14.61 | 1.1M |
| 2024-07-22 | 23.71 | $14.83 | 982966 |
| 2024-07-19 | 23.28 | $15.62 | 611136 |
| 2024-07-18 | 23.27 | $15.95 | 566500 |
| 2024-07-17 | 23.87 | $16.19 | 850400 |
| 2024-07-16 | 24.34 | $15.75 | 1.1M |
| 2024-07-15 | 24.07 | $15.15 | 825387 |
| 2024-07-12 | 23.13 | $15.06 | 919430 |
| 2024-07-11 | 22.15 | $15.36 | 912024 |
| 2024-07-10 | 20.81 | $14.96 | 788802 |
| 2024-07-09 | 19.20 | $15.29 | 1.1M |
| 2024-07-08 | 17.68 | $16.29 | 668054 |
| 2024-07-05 | 16.84 | $16.50 | 333728 |
| 2024-07-03 | 15.82 | $16.39 | 233400 |
| 2024-07-02 | 14.92 | $16.37 | 447231 |
| 2024-07-01 | 13.97 | $16.64 | 523900 |
| 2024-06-28 | 13.27 | $16.64 | 1.8M |
| 2024-06-27 | 12.54 | $16.78 | 502421 |
| 2024-06-26 | 11.43 | $16.60 | 556841 |
| 2024-06-25 | 10.34 | $17.17 | 875500 |
| 2024-06-24 | 9.56 | $17.38 | 766100 |
| 2024-06-21 | 9.00 | $17.39 | 1.1M |
| 2024-06-20 | 8.61 | $17.26 | 705134 |
| 2024-06-18 | 8.20 | $17.45 | 514100 |
| 2024-06-17 | 8.03 | $17.96 | 359743 |
| 2024-06-14 | 7.98 | $17.70 | 662147 |
| 2024-06-13 | 7.83 | $17.85 | 473821 |
| 2024-06-12 | 8.01 | $18.32 | 628300 |
| 2024-06-11 | 8.10 | $18.11 | 576442 |
| 2024-06-10 | 8.35 | $18.14 | 491225 |
| 2024-06-07 | 8.68 | $18.43 | 378400 |
| 2024-06-06 | 8.73 | $18.63 | 345400 |
| 2024-06-05 | 8.47 | $18.72 | 499446 |
| 2024-06-04 | 8.24 | $18.48 | 358100 |
| 2024-06-03 | 8.45 | $18.37 | 505200 |
| 2024-05-31 | 8.68 | $18.54 | 605800 |
| 2024-05-30 | 9.09 | $18.30 | 682454 |
| 2024-05-29 | 9.44 | $18.10 | 621200 |
| 2024-05-28 | 9.24 | $17.92 | 692000 |
| 2024-05-24 | 9.11 | $18.10 | 438536 |
| 2024-05-23 | 9.31 | $18.01 | 460500 |
| 2024-05-22 | 9.51 | $18.14 | 531936 |
| 2024-05-21 | 9.96 | $18.31 | 585438 |
| 2024-05-20 | 10.43 | $18.11 | 389341 |
| 2024-05-17 | 10.81 | $18.06 | 377729 |
| 2024-05-16 | 11.24 | $18.23 | 669523 |
| 2024-05-15 | 11.69 | $18.10 | 764500 |
| 2024-05-14 | 12.16 | $18.70 | 733143 |
| 2024-05-13 | 12.56 | $18.37 | 803049 |
| 2024-05-10 | 13.00 | $18.32 | 650910 |
| 2024-05-09 | 13.63 | $18.42 | 1.0M |
| 2024-05-08 | 14.30 | $18.55 | 626765 |
| 2024-05-07 | 14.59 | $18.97 | 754800 |
| 2024-05-06 | 14.30 | $19.26 | 1.7M |
| 2024-05-03 | 13.85 | $19.24 | 1.2M |
| 2024-05-02 | 13.33 | $19.55 | 2.4M |
| 2024-05-01 | 12.80 | $18.13 | 1.2M |
| 2024-04-30 | 13.13 | $18.03 | 1.2M |
| 2024-04-29 | 13.58 | $18.15 | 715600 |
| 2024-04-26 | 14.06 | $18.61 | 353000 |
| 2024-04-25 | 14.14 | $18.75 | 749026 |
| 2024-04-24 | 14.16 | $18.74 | 876600 |
| 2024-04-23 | 14.33 | $18.26 | 422100 |
| 2024-04-22 | 15.01 | $18.02 | 569006 |
| 2024-04-19 | 15.56 | $17.42 | 619909 |
| 2024-04-18 | 15.42 | $17.60 | 399915 |
| 2024-04-17 | 15.68 | $17.35 | 505004 |
| 2024-04-16 | 15.62 | $17.17 | 467044 |
| 2024-04-15 | 15.19 | $16.99 | 361600 |
| 2024-04-12 | 15.07 | $17.15 | 399100 |
| 2024-04-11 | 14.99 | $17.44 | 464100 |
| 2024-04-10 | 15.36 | $17.58 | 780200 |
| 2024-04-09 | 15.70 | $17.52 | 1.1M |
| 2024-04-08 | 16.38 | $17.62 | 711200 |
| 2024-04-05 | 17.14 | $17.33 | 657333 |
| 2024-04-04 | 17.29 | $17.25 | 736665 |
| 2024-04-03 | 17.52 | $17.39 | 776300 |
| 2024-04-02 | 18.02 | $18.23 | 641100 |
| 2024-04-01 | 18.23 | $18.61 | 485800 |
| 2024-03-28 | 18.04 | $18.44 | 551200 |
| 2024-03-27 | 18.15 | $18.31 | 718900 |
| 2024-03-26 | 18.30 | $18.11 | 529200 |
| 2024-03-25 | 18.83 | $18.13 | 541300 |
| 2024-03-22 | 19.36 | $18.57 | 403335 |
| 2024-03-21 | 19.56 | $18.34 | 574600 |
| 2024-03-20 | 19.80 | $18.41 | 594200 |
| 2024-03-19 | 20.14 | $18.47 | 805222 |
| 2024-03-18 | 20.83 | $17.92 | 621300 |
| 2024-03-15 | 21.84 | $18.22 | 1.4M |
| 2024-03-14 | 22.89 | $17.96 | 1.5M |
| 2024-03-13 | 23.93 | $17.71 | 815400 |
| 2024-03-12 | 25.02 | $18.29 | 1.3M |
| 2024-03-11 | 26.31 | $17.88 | 637400 |
| 2024-03-08 | 27.36 | $17.84 | 466705 |
| 2024-03-07 | 28.76 | $17.57 | 733117 |
| 2024-03-06 | 30.17 | $17.66 | 740900 |
| 2024-03-05 | 31.63 | $17.61 | 949400 |
| 2024-03-04 | 33.27 | $17.98 | 941515 |
| 2024-03-01 | 34.99 | $17.52 | 1.2M |
| 2024-02-29 | 36.81 | $17.69 | 3.1M |
| 2024-02-28 | 38.72 | $18.34 | 880567 |
| 2024-02-27 | 39.49 | $18.48 | 713929 |
| 2024-02-26 | 40.00 | $18.79 | 420514 |
| 2024-02-23 | 40.09 | $19.15 | 469700 |
| 2024-02-22 | 40.09 | $19.07 | 656000 |
| 2024-02-21 | 40.17 | $18.68 | 425000 |
| 2024-02-20 | 40.43 | $18.68 | 565203 |
| 2024-02-16 | 40.64 | $19.04 | 1.2M |
| 2024-02-15 | 40.48 | $19.18 | 619725 |
| 2024-02-14 | 40.32 | $18.62 | 571913 |
| 2024-02-13 | 40.52 | $18.42 | 707400 |
| 2024-02-12 | 40.41 | $18.98 | 677300 |
| 2024-02-09 | 40.09 | $18.43 | 841319 |
| 2024-02-08 | 40.17 | $18.18 | 657855 |
| 2024-02-07 | 40.36 | $17.72 | 829760 |
| 2024-02-06 | 40.68 | $18.17 | 777800 |
| 2024-02-05 | 40.47 | $18.55 | 664800 |
| 2024-02-02 | 39.66 | $18.59 | 697515 |
| 2024-02-01 | 38.80 | $18.19 | 818644 |
| 2024-01-31 | 38.18 | $17.70 | 1.5M |
| 2024-01-30 | 37.73 | $17.63 | 570714 |
| 2024-01-29 | 37.37 | $17.39 | 636344 |
| 2024-01-26 | 37.07 | $17.41 | 698100 |
| 2024-01-25 | 36.90 | $17.01 | 751376 |
| 2024-01-24 | 36.98 | $16.49 | 500926 |
| 2024-01-23 | 37.38 | $16.58 | 590700 |
| 2024-01-22 | 37.80 | $16.46 | 630900 |
| 2024-01-19 | 38.48 | $16.14 | 976000 |
| 2024-01-18 | 39.27 | $16.39 | 587200 |
| 2024-01-17 | 39.71 | $16.43 | 656615 |
| 2024-01-16 | 40.00 | $16.47 | 836500 |
| 2024-01-12 | 40.41 | $16.25 | 1.0M |
| 2024-01-11 | 40.83 | $16.38 | 965657 |
| 2024-01-10 | 41.11 | $16.61 | 1.1M |
| 2024-01-09 | 40.94 | $17.25 | 887100 |
| 2024-01-08 | 39.91 | $17.39 | 1.1M |
| 2024-01-05 | 38.83 | $17.17 | 1.5M |
| 2024-01-04 | 37.30 | $17.28 | 1.3M |
| 2024-01-03 | 35.83 | $17.05 | 1.5M |
| 2024-01-02 | 34.29 | $16.37 | 783526 |
| 2023-12-29 | 33.03 | $16.24 | 617086 |
| 2023-12-28 | 31.89 | $16.24 | 521756 |
| 2023-12-27 | 30.69 | $16.04 | 813400 |
| 2023-12-26 | 29.55 | $15.85 | 648500 |
| 2023-12-22 | 28.50 | $15.37 | 579202 |
| 2023-12-21 | 27.63 | $15.30 | 674900 |
| 2023-12-20 | 26.77 | $15.21 | 900700 |
| 2023-12-19 | 25.69 | $15.58 | 698848 |
| 2023-12-18 | 24.66 | $15.36 | 1.4M |
| 2023-12-15 | 23.60 | $14.61 | 1.3M |
| 2023-12-14 | 23.00 | $14.45 | 877034 |
| 2023-12-13 | 21.95 | $14.65 | 999600 |
| 2023-12-12 | 21.03 | $13.90 | 692710 |
| 2023-12-11 | 20.71 | $13.89 | 1.2M |
| 2023-12-08 | 20.43 | $13.53 | 429900 |
| 2023-12-07 | 20.37 | $13.65 | 743577 |
| 2023-12-06 | 20.30 | $13.40 | 501300 |
| 2023-12-05 | 20.35 | $13.42 | 828040 |
| 2023-12-04 | 20.40 | $13.90 | 705982 |
| 2023-12-01 | 20.00 | $13.55 | 587100 |
| 2023-11-30 | 20.10 | $13.21 | 974900 |
| 2023-11-29 | 20.48 | $13.22 | 655641 |
| 2023-11-28 | 20.65 | $13.26 | 906400 |
| 2023-11-27 | 21.00 | $13.22 | 778500 |
| 2023-11-24 | 21.42 | $13.39 | 226000 |
| 2023-11-22 | 21.46 | $13.35 | 816914 |
| 2023-11-21 | 21.51 | $13.10 | 622833 |
| 2023-11-20 | 21.98 | $12.92 | 678000 |
| 2023-11-17 | 22.45 | $13.18 | 874800 |
| 2023-11-16 | 22.62 | $13.54 | 933934 |
| 2023-11-15 | 22.45 | $13.25 | 1.3M |
| 2023-11-14 | 22.48 | $12.93 | 1.0M |
| 2023-11-13 | 22.69 | $12.33 | 722400 |
| 2023-11-10 | 23.40 | $12.26 | 957029 |
| 2023-11-09 | 24.61 | $12.13 | 1.5M |
| 2023-11-08 | 25.89 | $12.13 | 751000 |
| 2023-11-07 | 26.01 | $12.32 | 640862 |
| 2023-11-06 | 25.99 | $12.23 | 519700 |
| 2023-11-03 | 26.16 | $12.38 | 732328 |
| 2023-11-02 | 26.34 | $12.08 | 683700 |
| 2023-11-01 | 26.24 | $11.77 | 1.3M |
| 2023-10-31 | 26.11 | $12.19 | 629411 |
| 2023-10-30 | 26.37 | $12.01 | 634130 |
| 2023-10-27 | 26.65 | $12.27 | 430182 |
| 2023-10-26 | 27.08 | $12.32 | 520700 |
| 2023-10-25 | 27.62 | $12.40 | 777921 |
| 2023-10-24 | 28.26 | $12.16 | 611005 |
| 2023-10-23 | 28.43 | $12.06 | 828713 |
| 2023-10-20 | 28.62 | $11.63 | 752232 |
| 2023-10-19 | 28.45 | $11.77 | 515004 |
| 2023-10-18 | 28.04 | $11.73 | 500465 |
| 2023-10-17 | 27.35 | $11.73 | 660300 |
| 2023-10-16 | 26.75 | $11.89 | 850179 |
| 2023-10-13 | 26.13 | $11.92 | 560300 |
| 2023-10-12 | 25.19 | $11.45 | 1.3M |
| 2023-10-11 | 24.20 | $12.43 | 777077 |
| 2023-10-10 | 23.88 | $12.82 | 966000 |
| 2023-10-09 | 23.72 | $12.27 | 461533 |
| 2023-10-06 | 22.70 | $12.27 | 2.4M |
| 2023-10-05 | 21.62 | $12.16 | 1.1M |
| 2023-10-04 | 20.74 | $12.99 | 498100 |
| 2023-10-03 | 20.38 | $13.14 | 724500 |
| 2023-10-02 | 20.18 | $13.45 | 643300 |
| 2023-09-29 | 20.27 | $13.43 | 868675 |
| 2023-09-28 | 20.41 | $13.56 | 833600 |
| 2023-09-27 | 20.86 | $14.30 | 1.7M |
| 2023-09-26 | 21.38 | $13.83 | 564200 |
| 2023-09-25 | 21.18 | $13.56 | 446600 |
| 2023-09-22 | 20.71 | $13.73 | 607934 |
| 2023-09-21 | 20.24 | $14.17 | 611359 |
| 2023-09-20 | 20.25 | $14.13 | 385500 |
| 2023-09-19 | 20.36 | $14.63 | 452307 |
| 2023-09-18 | 20.71 | $14.42 | 547500 |
| 2023-09-15 | 20.90 | $14.33 | 861585 |
| 2023-09-14 | 21.09 | $14.60 | 442669 |
| 2023-09-13 | 21.29 | $14.12 | 491223 |
| 2023-09-12 | 21.00 | $13.78 | 425830 |
| 2023-09-11 | 20.04 | $13.98 | 394900 |
| 2023-09-08 | 19.32 | $14.11 | 287834 |
| 2023-09-07 | 18.66 | $14.50 | 446800 |
| 2023-09-06 | 18.14 | $14.60 | 345300 |
| 2023-09-05 | 17.86 | $14.71 | 447300 |
| 2023-09-01 | 17.70 | $15.16 | 356034 |
| 2023-08-31 | 18.01 | $15.44 | 413848 |
| 2023-08-30 | 18.71 | $15.38 | 323700 |
| 2023-08-29 | 19.28 | $15.24 | 292902 |
| 2023-08-28 | 19.46 | $14.99 | 337944 |
| 2023-08-25 | 19.20 | $14.79 | 387010 |
| 2023-08-24 | 18.75 | $14.58 | 316100 |
| 2023-08-23 | 17.78 | $14.60 | 332405 |
| 2023-08-22 | 16.82 | $14.82 | 337240 |
| 2023-08-21 | 15.95 | $14.79 | 392200 |
| 2023-08-18 | 15.10 | $15.00 | 430700 |
| 2023-08-17 | 14.22 | $14.92 | 498900 |
| 2023-08-16 | 13.41 | $15.39 | 484600 |
| 2023-08-15 | 12.94 | $15.62 | 422834 |
| 2023-08-14 | 12.71 | $15.80 | 491700 |
| 2023-08-11 | 12.73 | $16.20 | 354400 |
| 2023-08-10 | 13.26 | $16.34 | 808324 |
| 2023-08-09 | 13.83 | $15.83 | 421500 |
| 2023-08-08 | 13.22 | $15.75 | 496524 |
| 2023-08-07 | 12.59 | $16.09 | 500308 |
| 2023-08-04 | 12.35 | $15.89 | 486412 |
| 2023-08-03 | 12.14 | $16.09 | 328600 |
| 2023-08-02 | 12.20 | $16.50 | 343900 |
| 2023-08-01 | 12.77 | $16.56 | 345145 |
| 2023-07-31 | 13.34 | $16.75 | 673019 |
| 2023-07-28 | 13.78 | $16.75 | 919409 |
| 2023-07-27 | 14.22 | $16.47 | 870615 |
| 2023-07-26 | 14.77 | $17.13 | 426900 |
| 2023-07-25 | 14.78 | $17.04 | 417942 |
| 2023-07-24 | 14.93 | $17.07 | 440046 |
| 2023-07-21 | 15.24 | $17.02 | 377300 |
| 2023-07-20 | 15.51 | $17.19 | 487871 |
| 2023-07-19 | 15.89 | $17.19 | 497047 |
| 2023-07-18 | 16.16 | $16.85 | 451132 |
| 2023-07-17 | 16.94 | $16.58 | 756600 |
| 2023-07-14 | 17.31 | $16.17 | 399704 |
| 2023-07-13 | 16.87 | $16.10 | 249000 |
| 2023-07-12 | 16.80 | $16.00 | 306500 |
| 2023-07-11 | 16.80 | $16.09 | 258533 |
| 2023-07-10 | 16.80 | $16.11 | 377939 |
| 2023-07-07 | 16.51 | $15.87 | 451800 |
| 2023-07-06 | 16.21 | $16.11 | 289074 |
| 2023-07-05 | 15.99 | $16.07 | 291500 |
| 2023-07-03 | 15.90 | $16.35 | 378100 |
| 2023-06-30 | 15.85 | $16.36 | 538794 |
| 2023-06-29 | 15.80 | $16.17 | 765209 |
| 2023-06-28 | 15.77 | $16.35 | 569000 |
| 2023-06-27 | 15.91 | $16.60 | 382014 |
| 2023-06-26 | 16.41 | $16.45 | 443300 |
| 2023-06-23 | 16.60 | $16.24 | 1.5M |
| 2023-06-22 | 16.97 | $16.41 | 231527 |
| 2023-06-21 | 17.41 | $16.39 | 349506 |
| 2023-06-20 | 17.94 | $16.42 | 445400 |
| 2023-06-16 | 18.49 | $16.30 | 477812 |
| 2023-06-15 | 19.24 | $16.56 | 388300 |
| 2023-06-14 | 19.90 | $16.38 | 423725 |
| 2023-06-13 | 20.63 | $16.61 | 673600 |
| 2023-06-12 | 21.40 | $15.77 | 586207 |
| 2023-06-09 | 21.22 | $15.74 | 1.1M |
| 2023-06-08 | 21.03 | $16.38 | 603811 |
| 2023-06-07 | 21.65 | $16.69 | 602600 |
| 2023-06-06 | 22.24 | $16.09 | 376000 |
| 2023-06-05 | 22.06 | $16.02 | 501989 |
| 2023-06-02 | 21.88 | $16.55 | 380100 |
| 2023-06-01 | 21.98 | $16.20 | 308709 |
| 2023-05-31 | 21.81 | $16.45 | 694622 |
| 2023-05-30 | 21.86 | $16.62 | 311700 |
| 2023-05-26 | 21.68 | $16.45 | 312751 |
| 2023-05-25 | 21.52 | $16.60 | 411300 |
| 2023-05-24 | 21.57 | $16.90 | 483700 |
| 2023-05-23 | 21.61 | $16.82 | 384100 |
| 2023-05-22 | 21.59 | $16.69 | 552300 |
| 2023-05-19 | 21.59 | $16.70 | 535200 |
| 2023-05-18 | 21.63 | $16.96 | 522600 |
| 2023-05-17 | 21.81 | $17.79 | 621228 |
| 2023-05-16 | 22.38 | $17.31 | 543200 |
| 2023-05-15 | 22.48 | $17.16 | 594841 |
| 2023-05-12 | 22.38 | $16.96 | 606145 |
| 2023-05-11 | 22.05 | $17.10 | 1.4M |
| 2023-05-10 | 21.70 | $18.29 | 301748 |
| 2023-05-09 | 21.82 | $18.34 | 213600 |
| 2023-05-08 | 21.95 | $18.23 | 298143 |
| 2023-05-05 | 22.08 | $18.11 | 377037 |
| 2023-05-04 | 22.33 | $18.08 | 379918 |
| 2023-05-03 | 22.59 | $18.62 | 394217 |
| 2023-05-02 | 21.90 | $18.81 | 479230 |
| 2023-05-01 | 21.38 | $18.84 | 444900 |
| 2023-04-28 | 20.24 | $18.91 | 358504 |
| 2023-04-27 | 19.18 | $18.71 | 267666 |
| 2023-04-26 | 18.21 | $18.39 | 270438 |
| 2023-04-25 | 17.24 | $18.67 | 448467 |
| 2023-04-24 | 16.22 | $18.13 | 304608 |
| 2023-04-21 | 15.31 | $18.31 | 560028 |
| 2023-04-20 | 14.46 | $17.84 | 383400 |
| 2023-04-19 | 14.11 | $17.61 | 364500 |
| 2023-04-18 | 13.96 | $17.56 | 319800 |
| 2023-04-17 | 13.67 | $17.56 | 215000 |
| 2023-04-14 | 13.39 | $17.58 | 327729 |
| 2023-04-13 | 12.97 | $17.61 | 394048 |
| 2023-04-12 | 12.46 | $17.65 | 608754 |
| 2023-04-11 | 11.90 | $17.68 | 482200 |
| 2023-04-10 | 11.38 | $17.39 | 466600 |
| 2023-04-06 | 11.18 | $17.19 | 391800 |
| 2023-04-05 | 10.85 | $17.17 | 785437 |
| 2023-04-04 | 10.61 | $17.15 | 1.0M |
| 2023-04-03 | 10.51 | $16.77 | 835700 |
| 2023-03-31 | 10.80 | $16.47 | 1.0M |
| 2023-03-30 | 11.31 | $16.29 | 497742 |
| 2023-03-29 | 11.85 | $16.54 | 342531 |
| 2023-03-28 | 12.18 | $17.02 | 346429 |
| 2023-03-27 | 12.11 | $16.83 | 314220 |
| 2023-03-24 | 12.16 | $16.76 | 320145 |
| 2023-03-23 | 12.44 | $16.39 | 301403 |
| 2023-03-22 | 12.89 | $16.55 | 376935 |
| 2023-03-21 | 13.17 | $16.62 | 353840 |
| 2023-03-20 | 13.60 | $16.30 | 537000 |
| 2023-03-17 | 14.19 | $16.12 | 1.2M |
| 2023-03-16 | 14.61 | $17.54 | 776659 |
| 2023-03-15 | 14.21 | $16.93 | 509500 |
| 2023-03-14 | 14.25 | $17.11 | 479939 |
| 2023-03-13 | 14.13 | $16.64 | 569304 |
| 2023-03-10 | 14.37 | $16.64 | 527529 |
| 2023-03-09 | 14.79 | $16.52 | 489900 |
| 2023-03-08 | 14.79 | $17.17 | 373400 |
| 2023-03-07 | 14.14 | $17.37 | 485800 |
| 2023-03-06 | 13.28 | $17.33 | 443700 |
| 2023-03-03 | 12.40 | $17.13 | 510500 |
| 2023-03-02 | 11.47 | $17.44 | 1.2M |
| 2023-03-01 | 10.49 | $16.30 | 350147 |
| 2023-02-28 | 10.72 | $16.40 | 418836 |
| 2023-02-27 | 11.17 | $16.74 | 334428 |
| 2023-02-24 | 11.64 | $16.22 | 248435 |
| 2023-02-23 | 11.77 | $16.53 | 257100 |
| 2023-02-22 | 12.20 | $16.46 | 312739 |
| 2023-02-21 | 12.77 | $16.47 | 366600 |
| 2023-02-17 | 13.23 | $16.46 | 330427 |
| 2023-02-16 | 13.88 | $16.32 | 545700 |
| 2023-02-15 | 14.32 | $15.79 | 402914 |
| 2023-02-14 | 14.03 | $15.95 | 638500 |
| 2023-02-13 | 14.04 | $16.32 | 363206 |
| 2023-02-10 | 14.41 | $16.28 | 370380 |
| 2023-02-09 | 14.78 | $16.00 | 324000 |
| 2023-02-08 | 15.18 | $16.20 | 683700 |
| 2023-02-07 | 15.74 | $15.92 | 768768 |
| 2023-02-06 | 16.33 | $16.78 | 250200 |
| 2023-02-03 | 16.07 | $16.78 | 255800 |
| 2023-02-02 | 15.68 | $16.81 | 291125 |
| 2023-02-01 | 15.27 | $16.73 | 346740 |
| 2023-01-31 | 14.93 | $16.66 | 646844 |
| 2023-01-30 | 14.58 | $16.47 | 321100 |
| 2023-01-27 | 14.23 | $16.30 | 514951 |
| 2023-01-26 | 14.22 | $16.41 | 357417 |
| 2023-01-25 | 13.94 | $16.90 | 503738 |
| 2023-01-24 | 13.85 | $16.51 | 402614 |
| 2023-01-23 | 14.22 | $16.40 | 717638 |
| 2023-01-20 | 14.81 | $16.09 | 486200 |
| 2023-01-19 | 15.56 | $15.96 | 289200 |
| 2023-01-18 | 16.37 | $16.34 | 410412 |
| 2023-01-17 | 16.80 | $16.96 | 379500 |
| 2023-01-13 | 16.81 | $16.53 | 209929 |
| 2023-01-12 | 17.66 | $16.54 | 230000 |
| 2023-01-11 | 18.42 | $16.60 | 218200 |
| 2023-01-10 | 19.34 | $16.45 | 221300 |
| 2023-01-09 | 20.30 | $16.32 | 197000 |
| 2023-01-06 | 21.30 | $16.36 | 351500 |
| 2023-01-05 | 22.36 | $16.31 | 279500 |
| 2023-01-04 | 23.23 | $16.47 | 333500 |
| 2023-01-03 | 24.26 | $16.19 | 604000 |
| 2022-12-30 | 24.78 | $15.86 | 694800 |
| 2022-12-29 | 24.81 | $15.80 | 520812 |
| 2022-12-28 | 24.84 | $16.29 | 449124 |
| 2022-12-27 | 25.54 | $16.20 | 506927 |
| 2022-12-23 | 26.15 | $16.30 | 356600 |
| 2022-12-22 | 26.95 | $16.49 | 250512 |
| 2022-12-21 | 27.79 | $16.67 | 556000 |
| 2022-12-20 | 28.67 | $16.29 | 925929 |
| 2022-12-19 | 29.28 | $16.38 | 901331 |
| 2022-12-16 | 30.07 | $16.50 | 948500 |
| 2022-12-15 | 31.13 | $16.91 | 521400 |
| 2022-12-14 | 32.35 | $16.98 | 676100 |
| 2022-12-13 | 33.90 | $17.24 | 788427 |
| 2022-12-12 | 35.29 | $17.83 | 829100 |
| 2022-12-09 | 35.90 | $18.14 | 916900 |
| 2022-12-08 | 36.54 | $18.40 | 366909 |
| 2022-12-07 | 36.19 | $18.69 | 410020 |
| 2022-12-06 | 35.82 | $18.45 | 300741 |
| 2022-12-05 | 34.99 | $18.70 | 308400 |
| 2022-12-02 | 33.97 | $18.77 | 324300 |
| 2022-12-01 | 32.90 | $18.66 | 461643 |
| 2022-11-30 | 31.58 | $19.06 | 605600 |
| 2022-11-29 | 30.23 | $18.58 | 404914 |
| 2022-11-28 | 28.97 | $18.33 | 409413 |
| 2022-11-25 | 27.74 | $18.33 | 148441 |
| 2022-11-23 | 26.53 | $18.05 | 340400 |
| 2022-11-22 | 25.20 | $18.36 | 509829 |
| 2022-11-21 | 23.82 | $18.33 | 478300 |
| 2022-11-18 | 22.40 | $17.74 | 348003 |
| 2022-11-17 | 20.98 | $17.91 | 729513 |
| 2022-11-16 | 19.55 | $17.51 | 429197 |
| 2022-11-15 | 18.34 | $17.57 | 901500 |
| 2022-11-14 | 16.80 | $17.31 | 586764 |
| 2022-11-11 | 15.45 | $17.11 | 768200 |
| 2022-11-10 | 14.01 | $17.26 | 1.1M |
| 2022-11-09 | 12.75 | $16.24 | 693300 |
| 2022-11-08 | 12.15 | $16.53 | 791928 |
| 2022-11-07 | 11.44 | $16.26 | 400100 |
| 2022-11-04 | 11.29 | $16.14 | 223037 |
| 2022-11-03 | 11.29 | $15.73 | 303177 |
| 2022-11-02 | 11.51 | $15.99 | 510638 |
| 2022-11-01 | 11.19 | $16.28 | 367930 |
| 2022-10-31 | 11.03 | $16.21 | 631300 |
| 2022-10-28 | 10.94 | $15.69 | 547286 |
| 2022-10-27 | 11.45 | $15.16 | 501634 |
| 2022-10-26 | 11.96 | $15.33 | 325900 |
| 2022-10-25 | 12.40 | $15.53 | 601529 |
| 2022-10-24 | 12.60 | $15.63 | 285708 |
| 2022-10-21 | 13.15 | $15.36 | 394541 |
| 2022-10-20 | 13.60 | $15.26 | 322631 |
| 2022-10-19 | 14.27 | $15.57 | 553200 |
| 2022-10-18 | 14.92 | $15.81 | 687609 |
| 2022-10-17 | 15.23 | $15.36 | 403100 |
| 2022-10-14 | 16.02 | $15.08 | 269600 |
| 2022-10-13 | 16.78 | $15.27 | 388400 |
| 2022-10-12 | 17.48 | $15.07 | 467500 |
| 2022-10-11 | 17.84 | $14.66 | 452934 |
| 2022-10-10 | 17.85 | $14.20 | 519580 |
| 2022-10-07 | 17.06 | $14.32 | 779414 |
| 2022-10-06 | 16.23 | $14.33 | 495428 |
| 2022-10-05 | 15.68 | $14.41 | 619751 |
| 2022-10-04 | 15.29 | $15.00 | 725416 |
| 2022-10-03 | 15.31 | $15.06 | 612416 |
| 2022-09-30 | 15.59 | $15.10 | 741700 |
| 2022-09-29 | 15.82 | $15.35 | 481700 |
| 2022-09-28 | 16.25 | $15.55 | 378500 |
| 2022-09-27 | 16.70 | $15.03 | 494800 |
| 2022-09-26 | 17.04 | $15.29 | 313400 |
| 2022-09-23 | 17.79 | $15.60 | 558500 |
| 2022-09-22 | 18.41 | $15.71 | 430400 |
| 2022-09-21 | 19.23 | $15.66 | 519800 |
| 2022-09-20 | 20.18 | $15.46 | 466400 |
| 2022-09-19 | 20.81 | $15.95 | 470045 |
| 2022-09-16 | 21.86 | $16.06 | 592243 |
| 2022-09-15 | 22.97 | $15.93 | 445328 |
| 2022-09-14 | 24.01 | $15.91 | 356900 |
| 2022-09-13 | 25.16 | $16.14 | 308315 |
| 2022-09-12 | 26.30 | $16.67 | 414047 |
| 2022-09-09 | 27.01 | $16.47 | 469300 |
| 2022-09-08 | 27.86 | $16.19 | 300200 |
| 2022-09-07 | 29.07 | $16.24 | 447129 |
| 2022-09-06 | 30.36 | $16.03 | 474201 |
| 2022-09-02 | 31.82 | $16.02 | 312704 |
| 2022-09-01 | 32.96 | $16.69 | 533423 |
| 2022-08-31 | 33.75 | $16.66 | 465900 |
| 2022-08-30 | 34.65 | $16.22 | 373600 |
| 2022-08-29 | 35.64 | $16.57 | 389900 |
| 2022-08-26 | 36.50 | $16.61 | 538700 |
| 2022-08-25 | 37.10 | $17.03 | 433900 |
| 2022-08-24 | 37.43 | $16.86 | 717403 |
| 2022-08-23 | 37.80 | $16.86 | 863348 |
| 2022-08-22 | 38.24 | $16.42 | 647221 |
| 2022-08-19 | 38.94 | $16.84 | 568429 |
| 2022-08-18 | 39.24 | $17.08 | 417800 |
| 2022-08-17 | 39.24 | $17.40 | 495440 |
| 2022-08-16 | 38.82 | $17.46 | 415403 |
| 2022-08-15 | 38.15 | $17.78 | 792100 |
| 2022-08-12 | 37.44 | $17.42 | 1.1M |
| 2022-08-11 | 36.92 | $17.71 | 1.5M |
| 2022-08-10 | 35.07 | $18.25 | 692938 |
| 2022-08-09 | 33.59 | $18.00 | 716121 |
| 2022-08-08 | 32.03 | $18.38 | 1.0M |
| 2022-08-05 | 30.53 | $17.90 | 324800 |
| 2022-08-04 | 29.20 | $17.61 | 324914 |
| 2022-08-03 | 27.93 | $17.58 | 670012 |
| 2022-08-02 | 26.59 | $17.30 | 398400 |
| 2022-08-01 | 25.39 | $16.96 | 304700 |
| 2022-07-29 | 24.32 | $16.82 | 260400 |
| 2022-07-28 | 23.27 | $16.84 | 471678 |
| 2022-07-27 | 22.21 | $16.33 | 316742 |
| 2022-07-26 | 21.49 | $16.10 | 240432 |
| 2022-07-25 | 20.93 | $15.95 | 229033 |
| 2022-07-22 | 19.95 | $16.06 | 355111 |
| 2022-07-21 | 18.91 | $16.19 | 479200 |
| 2022-07-20 | 17.85 | $15.65 | 513396 |
| 2022-07-19 | 17.08 | $15.50 | 564257 |
| 2022-07-18 | 16.47 | $14.73 | 395400 |
| 2022-07-15 | 16.11 | $14.94 | 501312 |
| 2022-07-14 | 15.33 | $14.88 | 311913 |
| 2022-07-13 | 14.84 | $14.89 | 267800 |
| 2022-07-12 | 14.32 | $14.62 | 460000 |
| 2022-07-11 | 13.84 | $14.47 | 589900 |
| 2022-07-08 | 13.52 | $14.61 | 400120 |
| 2022-07-07 | 13.17 | $14.63 | 455306 |
| 2022-07-06 | 12.74 | $14.68 | 567545 |
| 2022-07-05 | 12.17 | $14.79 | 685200 |
| 2022-07-01 | 11.66 | $14.55 | 738420 |
| 2022-06-30 | 11.26 | $13.82 | 825644 |
| 2022-06-29 | 11.49 | $13.73 | 392149 |
| 2022-06-28 | 11.44 | $13.80 | 506600 |
| 2022-06-27 | 11.13 | $14.03 | 470508 |
| 2022-06-24 | 10.84 | $14.10 | 1.3M |
| 2022-06-23 | 10.58 | $13.59 | 533600 |
| 2022-06-22 | 10.61 | $13.51 | 714931 |
| 2022-06-21 | 10.63 | $13.58 | 1.0M |
| 2022-06-17 | 10.75 | $13.14 | 1.2M |
| 2022-06-16 | 11.24 | $12.34 | 493900 |
| 2022-06-15 | 10.89 | $12.78 | 402941 |
| 2022-06-14 | 10.85 | $12.53 | 471900 |
| 2022-06-13 | 10.81 | $12.98 | 492100 |
| 2022-06-10 | 10.99 | $12.91 | 406837 |
| 2022-06-09 | 10.98 | $13.03 | 391100 |
| 2022-06-08 | 11.24 | $13.43 | 435800 |
| 2022-06-07 | 11.62 | $13.21 | 439031 |
| 2022-06-06 | 11.62 | $13.22 | 621818 |
| 2022-06-03 | 11.76 | $13.61 | 580200 |
| 2022-06-02 | 12.37 | $14.12 | 622114 |
| 2022-06-01 | 12.97 | $13.85 | 772312 |
| 2022-05-31 | 13.54 | $14.00 | 560393 |
| 2022-05-27 | 14.01 | $14.21 | 583200 |
| 2022-05-26 | 14.50 | $13.76 | 810140 |
| 2022-05-25 | 15.06 | $13.51 | 749725 |
| 2022-05-24 | 15.25 | $12.84 | 530835 |
| 2022-05-23 | 14.89 | $12.89 | 494889 |
| 2022-05-20 | 14.47 | $12.76 | 507400 |
| 2022-05-19 | 14.04 | $13.12 | 443026 |
| 2022-05-18 | 13.99 | $13.42 | 678600 |
| 2022-05-17 | 14.10 | $14.16 | 701200 |
| 2022-05-16 | 14.55 | $13.86 | 870700 |
| 2022-05-13 | 15.01 | $14.28 | 846800 |
| 2022-05-12 | 15.48 | $13.38 | 2.0M |
| 2022-05-11 | 15.58 | $12.40 | 1.1M |
| 2022-05-10 | 14.16 | $12.79 | 523752 |
| 2022-05-09 | 13.15 | $13.37 | 501080 |
| 2022-05-06 | 12.35 | $13.38 | 423829 |
| 2022-05-05 | 11.56 | $13.52 | 425414 |
| 2022-05-04 | 11.01 | $14.42 | 417936 |
| 2022-05-03 | 11.00 | $14.36 | 336300 |
| 2022-05-02 | 10.92 | $14.15 | 392629 |
| 2022-04-29 | 10.48 | $14.12 | 384714 |
| 2022-04-28 | 10.19 | $14.55 | 305800 |
| 2022-04-27 | 9.96 | $14.46 | 627913 |
| 2022-04-26 | 9.85 | $14.32 | 436812 |
| 2022-04-25 | 9.74 | $14.82 | 336811 |
| 2022-04-22 | 9.88 | $14.89 | 331542 |
| 2022-04-21 | 10.34 | $14.93 | 257300 |
| 2022-04-20 | 10.83 | $15.03 | 391100 |
| 2022-04-19 | 11.22 | $15.31 | 377807 |
| 2022-04-18 | 11.67 | $14.60 | 520840 |
| 2022-04-14 | 11.61 | $14.74 | 785849 |
| 2022-04-13 | 11.57 | $14.59 | 642400 |
| 2022-04-12 | 11.56 | $14.41 | 1.7M |
| 2022-04-11 | 11.12 | $14.50 | 376812 |
| 2022-04-08 | 11.12 | $15.02 | 579736 |
| 2022-04-07 | 11.62 | $14.93 | 786000 |
| 2022-04-06 | 12.06 | $14.89 | 951211 |
| 2022-04-05 | 12.62 | $15.09 | 705735 |
| 2022-04-04 | 13.01 | $15.38 | 450000 |
| 2022-04-01 | 13.23 | $15.48 | 311235 |
| 2022-03-31 | 13.47 | $14.78 | 327535 |
| 2022-03-30 | 14.13 | $14.78 | 283025 |
| 2022-03-29 | 14.83 | $15.00 | 528200 |
| 2022-03-28 | 15.51 | $14.48 | 366200 |
| 2022-03-25 | 15.75 | $14.42 | 377100 |
| 2022-03-24 | 15.85 | $14.24 | 269000 |
| 2022-03-23 | 15.95 | $14.54 | 452235 |
| 2022-03-22 | 16.08 | $14.15 | 835156 |
| 2022-03-21 | 16.20 | $14.64 | 386818 |
| 2022-03-18 | 16.74 | $15.18 | 677900 |
| 2022-03-17 | 17.19 | $14.87 | 315026 |
| 2022-03-16 | 17.42 | $14.42 | 697700 |
| 2022-03-15 | 17.50 | $14.37 | 486400 |
| 2022-03-14 | 17.63 | $14.64 | 462316 |
| 2022-03-11 | 18.02 | $15.03 | 371700 |
| 2022-03-10 | 18.53 | $15.31 | 471700 |
| 2022-03-09 | 19.13 | $15.36 | 1.0M |
| 2022-03-08 | 19.96 | $14.44 | 770317 |
| 2022-03-07 | 19.98 | $13.75 | 803500 |
| 2022-03-04 | 18.97 | $13.56 | 739100 |
| 2022-03-03 | 17.92 | $14.35 | 492216 |
| 2022-03-02 | 17.24 | $14.89 | 604031 |
| 2022-03-01 | 16.77 | $14.61 | 469938 |
| 2022-02-28 | 16.28 | $15.25 | 507911 |
| 2022-02-25 | 16.15 | $15.36 | 440120 |
| 2022-02-24 | 16.01 | $14.75 | 397418 |
| 2022-02-23 | 15.20 | $14.65 | 259645 |
| 2022-02-22 | 14.70 | $14.97 | 335100 |
| 2022-02-18 | 14.09 | $14.91 | 373932 |
| 2022-02-17 | 13.56 | $15.43 | 244817 |
| 2022-02-16 | 13.29 | $15.46 | 364100 |
| 2022-02-15 | 13.08 | $15.66 | 329645 |
| 2022-02-14 | 13.02 | $15.37 | 357140 |
| 2022-02-11 | 12.60 | $15.43 | 379400 |
| 2022-02-10 | 12.20 | $15.46 | 481306 |
| 2022-02-09 | 11.88 | $15.61 | 370000 |
| 2022-02-08 | 11.72 | $15.75 | 803800 |
| 2022-02-07 | 11.56 | $16.64 | 255100 |
| 2022-02-04 | 12.11 | $16.51 | 501700 |
| 2022-02-03 | 12.62 | $16.42 | 522100 |
| 2022-02-02 | 13.24 | $16.76 | 456429 |
| 2022-02-01 | 13.92 | $16.73 | 598000 |
| 2022-01-31 | 14.64 | $16.11 | 656700 |
| 2022-01-28 | 14.77 | $15.51 | 663000 |
| 2022-01-27 | 14.18 | $15.41 | 356126 |
| 2022-01-26 | 13.79 | $15.71 | 574237 |
| 2022-01-25 | 13.61 | $16.03 | 640933 |
| 2022-01-24 | 13.43 | $16.40 | 652900 |
| 2022-01-21 | 13.23 | $15.64 | 651600 |
| 2022-01-20 | 13.15 | $16.58 | 399700 |
| 2022-01-19 | 13.68 | $16.49 | 800640 |
| 2022-01-18 | 13.96 | $17.00 | 552735 |
| 2022-01-14 | 14.62 | $17.18 | 490900 |
| 2022-01-13 | 15.32 | $17.20 | 326100 |
| 2022-01-12 | 15.57 | $17.21 | 783200 |
| 2022-01-11 | 15.69 | $18.01 | 430400 |
| 2022-01-10 | 15.20 | $18.01 | 761632 |
| 2022-01-07 | 14.58 | $18.00 | 825449 |
| 2022-01-06 | 14.08 | $17.25 | 534208 |
| 2022-01-05 | 13.62 | $17.68 | 1.4M |
| 2022-01-04 | 12.84 | $17.71 | 618400 |
| 2022-01-03 | 12.21 | $16.94 | 792329 |
| 2021-12-31 | 12.31 | $15.95 | 308327 |
| 2021-12-30 | 12.82 | $15.92 | 452111 |
| 2021-12-29 | 13.35 | $15.58 | 381942 |
| 2021-12-28 | 13.82 | $16.14 | 343010 |
| 2021-12-27 | 14.29 | $16.28 | 365204 |
| 2021-12-23 | 14.79 | $16.38 | 325134 |
| 2021-12-22 | 15.00 | $16.35 | 326638 |
| 2021-12-21 | 15.47 | $16.44 | 392615 |
| 2021-12-20 | 15.79 | $16.40 | 619300 |
| 2021-12-17 | 16.25 | $16.45 | 707841 |
| 2021-12-16 | 16.25 | $16.70 | 691700 |
| 2021-12-15 | 16.09 | $17.14 | 707949 |
| 2021-12-14 | 15.91 | $16.59 | 706300 |
| 2021-12-13 | 15.94 | $16.97 | 921544 |
| 2021-12-10 | 16.02 | $15.94 | 565000 |
| 2021-12-09 | 16.73 | $15.69 | 432821 |
| 2021-12-08 | 17.47 | $16.00 | 886435 |
| 2021-12-07 | 18.16 | $15.77 | 694319 |
| 2021-12-06 | 18.68 | $15.04 | 621600 |
| 2021-12-03 | 18.64 | $14.30 | 597641 |
| 2021-12-02 | 17.73 | $14.32 | 574900 |
| 2021-12-01 | 16.78 | $13.73 | 746231 |
| 2021-11-30 | 15.78 | $14.11 | 808704 |
| 2021-11-29 | 14.88 | $15.11 | 1.2M |
| 2021-11-26 | 14.59 | $15.37 | 274500 |
| 2021-11-24 | 14.53 | $15.89 | 326500 |
| 2021-11-23 | 14.70 | $15.77 | 336211 |
| 2021-11-22 | 14.92 | $15.77 | 525500 |
| 2021-11-19 | 15.15 | $15.93 | 1.3M |
| 2021-11-18 | 15.73 | $16.55 | 447403 |
| 2021-11-17 | 16.43 | $16.70 | 469514 |
| 2021-11-16 | 17.03 | $16.59 | 1.1M |
| 2021-11-15 | 17.66 | $17.06 | 575969 |
| 2021-11-12 | 17.38 | $17.29 | 586900 |
| 2021-11-11 | 16.85 | $17.25 | 1.1M |
| 2021-11-10 | 16.30 | $16.19 | 637659 |
| 2021-11-09 | 17.10 | $15.92 | 569300 |
| 2021-11-08 | 17.74 | $15.85 | 553844 |
| 2021-11-05 | 18.09 | $15.71 | 529655 |
| 2021-11-04 | 18.28 | $15.52 | 478134 |
| 2021-11-03 | 18.54 | $16.01 | 457700 |
| 2021-11-02 | 19.16 | $15.95 | 464797 |
| 2021-11-01 | 19.72 | $16.08 | 812268 |
| 2021-10-29 | 20.31 | $15.59 | 398432 |
| 2021-10-28 | 20.43 | $15.72 | 421446 |
| 2021-10-27 | 20.54 | $15.50 | 507410 |
| 2021-10-26 | 20.49 | $15.51 | 902346 |
| 2021-10-25 | 20.32 | $15.15 | 435600 |
| 2021-10-22 | 19.91 | $15.40 | 467521 |
| 2021-10-21 | 19.64 | $15.77 | 362400 |
| 2021-10-20 | 19.59 | $15.95 | 281100 |
| 2021-10-19 | 19.71 | $16.01 | 567341 |
| 2021-10-18 | 19.64 | $15.75 | 355820 |
| 2021-10-15 | 19.60 | $16.05 | 499105 |
| 2021-10-14 | 19.77 | $16.17 | 445744 |
| 2021-10-13 | 19.66 | $15.93 | 432727 |
| 2021-10-12 | 19.35 | $15.58 | 857300 |
| 2021-10-11 | 19.01 | $15.44 | 2.8M |
| 2021-10-08 | 18.38 | $15.57 | 621500 |
| 2021-10-07 | 18.01 | $16.26 | 934219 |
| 2021-10-06 | 17.93 | $16.06 | 685900 |
| 2021-10-05 | 17.30 | $15.99 | 687810 |
| 2021-10-04 | 16.87 | $16.45 | 1.5M |
| 2021-10-01 | 16.41 | $16.35 | 1.3M |
| 2021-09-30 | 16.33 | $17.13 | 370036 |
| 2021-09-29 | 16.83 | $17.41 | 582402 |
| 2021-09-28 | 17.45 | $17.36 | 851335 |
| 2021-09-27 | 18.10 | $17.60 | 1.7M |
| 2021-09-24 | 19.03 | $17.75 | 261337 |
| 2021-09-23 | 19.76 | $17.93 | 329300 |
| 2021-09-22 | 20.49 | $17.80 | 435809 |
| 2021-09-21 | 21.20 | $18.18 | 424000 |
| 2021-09-20 | 22.04 | $17.89 | 604613 |
| 2021-09-17 | 23.01 | $18.32 | 1.1M |
| 2021-09-16 | 23.66 | $18.53 | 516932 |
| 2021-09-15 | 24.30 | $18.35 | 427600 |
| 2021-09-14 | 25.04 | $18.45 | 509007 |
| 2021-09-13 | 25.72 | $18.82 | 486200 |
| 2021-09-10 | 26.03 | $19.33 | 390593 |
| 2021-09-09 | 25.92 | $19.56 | 334500 |
| 2021-09-08 | 25.95 | $19.61 | 358410 |
| 2021-09-07 | 25.91 | $20.18 | 504768 |
| 2021-09-03 | 25.96 | $19.85 | 561392 |
| 2021-09-02 | 26.15 | $19.97 | 604835 |
| 2021-09-01 | 26.32 | $19.74 | 644022 |
| 2021-08-31 | 26.62 | $19.42 | 1.3M |
| 2021-08-30 | 27.11 | $18.63 | 1.1M |
| 2021-08-27 | 27.76 | $19.09 | 380500 |
| 2021-08-26 | 28.44 | $18.61 | 648822 |
| 2021-08-25 | 29.33 | $18.41 | 720920 |
| 2021-08-24 | 30.40 | $17.90 | 1.1M |
| 2021-08-23 | 31.63 | $18.34 | 706768 |
| 2021-08-20 | 32.78 | $18.02 | 1.8M |
| 2021-08-19 | 34.14 | $17.76 | 1.1M |
| 2021-08-18 | 35.64 | $17.63 | 1.1M |
| 2021-08-17 | 37.18 | $17.99 | 903542 |
| 2021-08-16 | 38.64 | $18.60 | 984758 |
| 2021-08-13 | 40.01 | $18.77 | 1.1M |
| 2021-08-12 | 41.25 | $19.27 | 3.3M |
| 2021-08-11 | 42.52 | $20.83 | 1.2M |
| 2021-08-10 | 42.83 | $21.58 | 678300 |
| 2021-08-09 | 42.83 | $21.54 | 481300 |
| 2021-08-06 | 42.91 | $21.82 | 427711 |
| 2021-08-05 | 42.68 | $22.11 | 277648 |
| 2021-08-04 | 42.43 | $21.75 | 434035 |
| 2021-08-03 | 42.06 | $22.32 | 345090 |
| 2021-08-02 | 41.33 | $22.86 | 366283 |
| 2021-07-30 | 40.44 | $22.64 | 279800 |
| 2021-07-29 | 39.51 | $22.43 | 513673 |
| 2021-07-28 | 38.58 | $22.49 | 399800 |
| 2021-07-27 | 37.60 | $22.74 | 273200 |
| 2021-07-26 | 36.40 | $23.13 | 314336 |
| 2021-07-23 | 34.88 | $22.95 | 401609 |
| 2021-07-22 | 33.30 | $23.14 | 362866 |
| 2021-07-21 | 31.65 | $22.61 | 551710 |
| 2021-07-20 | 29.82 | $23.43 | 522543 |
| 2021-07-19 | 27.82 | $22.82 | 515633 |
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