Is OneSpaWorld Holdings Ltd (OSW) a Buy, Sell, or Hold?
Enter your email address below for free access to our OneSpaWorld Holdings Ltd (OSW) research center and poll results.
NASDAQ : OSW
OneSpaWorld Holdings Ltd — Technical Indicators
$26.535 USD
-$0.07 (-0.28%)
- Volume
- 1.32M
- Average Volume
- 716.74K
- Market Capitalization
- $2.69B
- P/E Ratio
- 33.17
- Dividend Yield
- 0.72%
- Price Target
- $30.50
- Year High
- $29.25
- Year Low
- $19.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $2.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
26.39
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.05
Average
14.82
Maximum
27.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 26.39 | $26.54 | 1.5M |
| 2026-08-05 | 26.39 | $26.61 | 1.2M |
| 2026-08-04 | 26.37 | $26.60 | 1.7M |
| 2026-08-03 | 26.41 | $26.36 | 1.3M |
| 2026-07-31 | 26.47 | $25.76 | 1.5M |
| 2026-07-30 | 26.62 | $26.00 | 1.4M |
| 2026-07-29 | 26.73 | $25.97 | 994414 |
| 2026-07-28 | 26.84 | $27.73 | 752400 |
| 2026-07-27 | 26.85 | $27.21 | 623100 |
| 2026-07-24 | 26.90 | $26.29 | 591000 |
| 2026-07-23 | 26.94 | $25.79 | 734307 |
| 2026-07-22 | 27.04 | $25.96 | 636712 |
| 2026-07-21 | 27.14 | $26.44 | 523419 |
| 2026-07-20 | 27.18 | $26.05 | 822016 |
| 2026-07-17 | 27.25 | $26.41 | 678300 |
| 2026-07-16 | 27.27 | $26.63 | 700700 |
| 2026-07-15 | 27.25 | $26.45 | 898000 |
| 2026-07-14 | 27.24 | $26.51 | 867300 |
| 2026-07-13 | 27.20 | $26.10 | 715839 |
| 2026-07-10 | 27.14 | $26.31 | 789225 |
| 2026-07-09 | 27.01 | $26.53 | 684902 |
| 2026-07-08 | 26.89 | $26.33 | 891900 |
| 2026-07-07 | 26.78 | $27.31 | 1.2M |
| 2026-07-06 | 26.62 | $27.68 | 672631 |
| 2026-07-02 | 26.44 | $28.68 | 717725 |
| 2026-07-01 | 26.19 | $28.13 | 910325 |
| 2026-06-30 | 25.97 | $28.24 | 750342 |
| 2026-06-29 | 25.75 | $27.87 | 987900 |
| 2026-06-26 | 25.55 | $28.20 | 2.2M |
| 2026-06-25 | 25.35 | $27.26 | 2.3M |
| 2026-06-24 | 25.21 | $27.62 | 1.4M |
| 2026-06-23 | 25.04 | $28.10 | 752117 |
| 2026-06-22 | 24.84 | $27.10 | 1.0M |
| 2026-06-18 | 24.69 | $27.53 | 2.4M |
| 2026-06-17 | 24.51 | $26.76 | 835798 |
| 2026-06-16 | 24.34 | $26.36 | 815944 |
| 2026-06-15 | 24.22 | $26.18 | 724900 |
| 2026-06-12 | 24.08 | $25.79 | 747414 |
| 2026-06-11 | 23.99 | $24.81 | 726207 |
| 2026-06-10 | 23.91 | $23.81 | 572417 |
| 2026-06-09 | 23.89 | $23.96 | 804400 |
| 2026-06-08 | 23.89 | $24.28 | 463400 |
| 2026-06-05 | 23.92 | $24.07 | 378500 |
| 2026-06-04 | 23.95 | $24.00 | 562900 |
| 2026-06-03 | 24.01 | $23.69 | 492435 |
| 2026-06-02 | 24.03 | $23.84 | 471200 |
| 2026-06-01 | 24.01 | $23.80 | 606811 |
| 2026-05-29 | 24.08 | $23.75 | 561600 |
| 2026-05-28 | 24.13 | $24.30 | 365412 |
| 2026-05-27 | 24.15 | $24.45 | 487100 |
| 2026-05-26 | 24.12 | $24.31 | 432603 |
| 2026-05-22 | 24.10 | $23.99 | 365600 |
| 2026-05-21 | 24.10 | $24.12 | 555700 |
| 2026-05-20 | 24.07 | $23.86 | 639600 |
| 2026-05-19 | 24.03 | $23.40 | 502625 |
| 2026-05-18 | 24.05 | $23.91 | 543500 |
| 2026-05-15 | 24.10 | $23.53 | 660723 |
| 2026-05-14 | 24.15 | $23.82 | 689844 |
| 2026-05-13 | 24.17 | $23.29 | 481520 |
| 2026-05-12 | 24.22 | $23.47 | 596500 |
| 2026-05-11 | 24.29 | $23.99 | 586100 |
| 2026-05-08 | 24.34 | $24.82 | 666200 |
| 2026-05-07 | 24.31 | $24.58 | 684305 |
| 2026-05-06 | 24.32 | $25.32 | 872200 |
| 2026-05-05 | 24.27 | $24.04 | 881900 |
| 2026-05-04 | 24.23 | $23.48 | 1.4M |
| 2026-05-01 | 24.24 | $25.21 | 943900 |
| 2026-04-30 | 24.15 | $24.66 | 1.7M |
| 2026-04-29 | 24.09 | $24.83 | 1.3M |
| 2026-04-28 | 24.00 | $23.75 | 1.0M |
| 2026-04-27 | 23.92 | $23.84 | 658100 |
| 2026-04-24 | 23.85 | $24.14 | 782227 |
| 2026-04-23 | 23.79 | $23.47 | 893411 |
| 2026-04-22 | 23.78 | $23.12 | 923639 |
| 2026-04-21 | 23.77 | $23.67 | 721200 |
| 2026-04-20 | 23.67 | $24.88 | 598600 |
| 2026-04-17 | 23.47 | $24.70 | 1.2M |
| 2026-04-16 | 23.33 | $24.08 | 734500 |
| 2026-04-15 | 23.20 | $24.42 | 445246 |
| 2026-04-14 | 23.06 | $24.75 | 1.1M |
| 2026-04-13 | 22.86 | $24.94 | 684100 |
| 2026-04-10 | 22.63 | $24.37 | 553300 |
| 2026-04-09 | 22.44 | $24.68 | 710371 |
| 2026-04-08 | 22.25 | $24.31 | 785667 |
| 2026-04-07 | 22.08 | $23.29 | 445273 |
| 2026-04-06 | 21.94 | $23.59 | 368040 |
| 2026-04-02 | 21.78 | $23.48 | 738046 |
| 2026-04-01 | 21.66 | $23.48 | 603100 |
| 2026-03-31 | 21.52 | $22.95 | 762000 |
| 2026-03-30 | 21.42 | $22.25 | 822400 |
| 2026-03-27 | 21.36 | $22.38 | 650532 |
| 2026-03-26 | 21.32 | $22.97 | 585522 |
| 2026-03-25 | 21.29 | $23.20 | 607200 |
| 2026-03-24 | 21.22 | $22.96 | 1.2M |
| 2026-03-23 | 21.16 | $21.67 | 637530 |
| 2026-03-20 | 21.16 | $20.98 | 3.1M |
| 2026-03-19 | 21.24 | $21.92 | 824244 |
| 2026-03-18 | 21.26 | $21.48 | 1.1M |
| 2026-03-17 | 21.30 | $21.50 | 725900 |
| 2026-03-16 | 21.39 | $20.79 | 1.0M |
| 2026-03-13 | 21.49 | $20.39 | 690100 |
| 2026-03-12 | 21.60 | $20.52 | 771700 |
| 2026-03-11 | 21.70 | $20.87 | 841714 |
| 2026-03-10 | 21.78 | $21.02 | 961111 |
| 2026-03-09 | 21.83 | $20.39 | 1.0M |
| 2026-03-06 | 21.88 | $20.42 | 633442 |
| 2026-03-05 | 21.89 | $20.98 | 567113 |
| 2026-03-04 | 21.84 | $20.83 | 772024 |
| 2026-03-03 | 21.79 | $20.94 | 1.1M |
| 2026-03-02 | 21.76 | $21.04 | 1.1M |
| 2026-02-27 | 21.69 | $21.53 | 1.9M |
| 2026-02-26 | 21.59 | $22.27 | 1.1M |
| 2026-02-25 | 21.44 | $21.82 | 947000 |
| 2026-02-24 | 21.33 | $21.87 | 765300 |
| 2026-02-23 | 21.22 | $21.66 | 811000 |
| 2026-02-20 | 21.14 | $22.48 | 877600 |
| 2026-02-19 | 21.03 | $22.42 | 1.3M |
| 2026-02-18 | 20.91 | $22.26 | 2.4M |
| 2026-02-17 | 20.78 | $23.38 | 1.9M |
| 2026-02-13 | 20.59 | $22.70 | 1.3M |
| 2026-02-12 | 20.47 | $22.56 | 1.1M |
| 2026-02-11 | 20.38 | $22.53 | 1.3M |
| 2026-02-10 | 20.31 | $22.42 | 1.4M |
| 2026-02-09 | 20.25 | $22.15 | 18.3M |
| 2026-02-06 | 20.25 | $21.27 | 1.8M |
| 2026-02-05 | 20.29 | $20.65 | 3.2M |
| 2026-02-04 | 20.35 | $20.07 | 534700 |
| 2026-02-03 | 20.43 | $19.84 | 764413 |
| 2026-02-02 | 20.52 | $20.18 | 495400 |
| 2026-01-30 | 20.55 | $19.65 | 723506 |
| 2026-01-29 | 20.60 | $19.52 | 690600 |
| 2026-01-28 | 20.69 | $19.37 | 634300 |
| 2026-01-27 | 20.79 | $19.55 | 536105 |
| 2026-01-26 | 20.88 | $19.73 | 655700 |
| 2026-01-23 | 20.97 | $20.00 | 1.7M |
| 2026-01-22 | 21.05 | $20.27 | 340803 |
| 2026-01-21 | 21.12 | $20.13 | 815418 |
| 2026-01-20 | 21.19 | $19.54 | 541319 |
| 2026-01-16 | 21.28 | $19.72 | 762623 |
| 2026-01-15 | 21.36 | $20.18 | 786138 |
| 2026-01-14 | 21.41 | $20.86 | 487700 |
| 2026-01-13 | 21.42 | $21.01 | 568031 |
| 2026-01-12 | 21.39 | $21.28 | 806121 |
| 2026-01-09 | 21.34 | $22.25 | 493400 |
| 2026-01-08 | 21.23 | $22.07 | 336328 |
| 2026-01-07 | 21.10 | $21.83 | 335300 |
| 2026-01-06 | 21.01 | $21.66 | 503728 |
| 2026-01-05 | 20.93 | $21.67 | 576000 |
| 2026-01-02 | 20.85 | $20.64 | 436541 |
| 2025-12-31 | 20.81 | $20.74 | 482100 |
| 2025-12-30 | 20.78 | $21.35 | 398743 |
| 2025-12-29 | 20.72 | $21.31 | 259100 |
| 2025-12-26 | 20.67 | $21.37 | 239100 |
| 2025-12-24 | 20.62 | $21.43 | 136800 |
| 2025-12-23 | 20.59 | $21.59 | 346916 |
| 2025-12-22 | 20.50 | $21.80 | 641634 |
| 2025-12-19 | 20.43 | $21.49 | 1.3M |
| 2025-12-18 | 20.32 | $21.43 | 383900 |
| 2025-12-17 | 20.24 | $21.18 | 399202 |
| 2025-12-16 | 20.19 | $21.21 | 486100 |
| 2025-12-15 | 20.12 | $21.14 | 553200 |
| 2025-12-12 | 20.10 | $20.45 | 546947 |
| 2025-12-11 | 20.14 | $20.19 | 565129 |
| 2025-12-10 | 20.20 | $20.14 | 835400 |
| 2025-12-09 | 20.28 | $19.47 | 637211 |
| 2025-12-08 | 20.40 | $19.95 | 765600 |
| 2025-12-05 | 20.50 | $20.03 | 536147 |
| 2025-12-04 | 20.60 | $20.01 | 389300 |
| 2025-12-03 | 20.71 | $19.97 | 542343 |
| 2025-12-02 | 20.84 | $20.12 | 900336 |
| 2025-12-01 | 20.98 | $20.04 | 449100 |
| 2025-11-28 | 21.15 | $20.42 | 203321 |
| 2025-11-26 | 21.29 | $20.39 | 408134 |
| 2025-11-25 | 21.37 | $20.77 | 460205 |
| 2025-11-24 | 21.39 | $19.84 | 753735 |
| 2025-11-21 | 21.47 | $20.32 | 497103 |
| 2025-11-20 | 21.51 | $19.39 | 510000 |
| 2025-11-19 | 21.59 | $19.81 | 455932 |
| 2025-11-18 | 21.65 | $20.06 | 492000 |
| 2025-11-17 | 21.69 | $19.96 | 375440 |
| 2025-11-14 | 21.71 | $20.75 | 438746 |
| 2025-11-13 | 21.68 | $21.13 | 413317 |
| 2025-11-12 | 21.62 | $21.49 | 586800 |
| 2025-11-11 | 21.57 | $21.68 | 373940 |
| 2025-11-10 | 21.51 | $21.85 | 394938 |
| 2025-11-07 | 21.44 | $21.91 | 420430 |
| 2025-11-06 | 21.36 | $22.03 | 401700 |
| 2025-11-05 | 21.32 | $22.24 | 755900 |
| 2025-11-04 | 21.27 | $22.53 | 934831 |
| 2025-11-03 | 21.20 | $23.07 | 791800 |
| 2025-10-31 | 21.09 | $23.27 | 891623 |
| 2025-10-30 | 20.97 | $23.32 | 1.1M |
| 2025-10-29 | 20.84 | $21.94 | 745000 |
| 2025-10-28 | 20.78 | $21.29 | 1.0M |
| 2025-10-27 | 20.77 | $21.32 | 541000 |
| 2025-10-24 | 20.78 | $21.23 | 440000 |
| 2025-10-23 | 20.80 | $20.93 | 1.2M |
| 2025-10-22 | 20.83 | $20.91 | 535618 |
| 2025-10-21 | 20.86 | $20.90 | 539300 |
| 2025-10-20 | 20.89 | $20.42 | 529200 |
| 2025-10-17 | 20.98 | $20.10 | 674631 |
| 2025-10-16 | 21.08 | $19.91 | 430700 |
| 2025-10-15 | 21.20 | $20.50 | 733600 |
| 2025-10-14 | 21.27 | $20.57 | 434542 |
| 2025-10-13 | 21.33 | $20.47 | 470841 |
| 2025-10-10 | 21.40 | $20.32 | 523505 |
| 2025-10-09 | 21.47 | $21.10 | 569529 |
| 2025-10-08 | 21.54 | $21.26 | 326117 |
| 2025-10-07 | 21.57 | $21.18 | 680626 |
| 2025-10-06 | 21.62 | $20.89 | 654200 |
| 2025-10-03 | 21.68 | $20.93 | 563800 |
| 2025-10-02 | 21.73 | $20.68 | 598347 |
| 2025-10-01 | 21.80 | $20.59 | 820849 |
| 2025-09-30 | 21.89 | $21.14 | 578302 |
| 2025-09-29 | 21.95 | $21.57 | 494900 |
| 2025-09-26 | 22.00 | $21.68 | 575706 |
| 2025-09-25 | 22.05 | $21.53 | 887200 |
| 2025-09-24 | 22.12 | $21.38 | 889700 |
| 2025-09-23 | 22.19 | $21.64 | 719400 |
| 2025-09-22 | 22.23 | $22.19 | 430100 |
| 2025-09-19 | 22.27 | $22.12 | 2.4M |
| 2025-09-18 | 22.26 | $22.30 | 618900 |
| 2025-09-17 | 22.23 | $21.90 | 546900 |
| 2025-09-16 | 22.23 | $21.69 | 842300 |
| 2025-09-15 | 22.24 | $21.87 | 534200 |
| 2025-09-12 | 22.24 | $21.82 | 266300 |
| 2025-09-11 | 22.23 | $22.48 | 430711 |
| 2025-09-10 | 22.22 | $21.79 | 502527 |
| 2025-09-09 | 22.24 | $22.13 | 294900 |
| 2025-09-08 | 22.19 | $22.10 | 508226 |
| 2025-09-05 | 22.15 | $21.96 | 479927 |
| 2025-09-04 | 22.14 | $22.13 | 841000 |
| 2025-09-03 | 22.15 | $22.37 | 539959 |
| 2025-09-02 | 22.16 | $22.36 | 542306 |
| 2025-08-29 | 22.16 | $22.57 | 449121 |
| 2025-08-28 | 22.12 | $22.71 | 553934 |
| 2025-08-27 | 22.09 | $22.93 | 672329 |
| 2025-08-26 | 22.05 | $22.82 | 461500 |
| 2025-08-25 | 22.00 | $22.44 | 344123 |
| 2025-08-22 | 22.00 | $22.97 | 701900 |
| 2025-08-21 | 21.96 | $21.95 | 466200 |
| 2025-08-20 | 21.97 | $21.70 | 594902 |
| 2025-08-19 | 21.99 | $21.78 | 332300 |
| 2025-08-18 | 21.98 | $21.92 | 335143 |
| 2025-08-15 | 21.96 | $21.84 | 457511 |
| 2025-08-14 | 21.94 | $21.72 | 464600 |
| 2025-08-13 | 21.92 | $22.30 | 528319 |
| 2025-08-12 | 21.87 | $22.04 | 471000 |
| 2025-08-11 | 21.83 | $21.11 | 475400 |
| 2025-08-08 | 21.85 | $21.35 | 314724 |
| 2025-08-07 | 21.85 | $21.71 | 371484 |
| 2025-08-06 | 21.85 | $22.50 | 538900 |
| 2025-08-05 | 21.79 | $22.44 | 561700 |
| 2025-08-04 | 21.73 | $22.35 | 451911 |
| 2025-08-01 | 21.67 | $21.79 | 707600 |
| 2025-07-31 | 21.65 | $22.12 | 589200 |
| 2025-07-30 | 21.60 | $22.23 | 688708 |
| 2025-07-29 | 21.53 | $21.75 | 1.1M |
| 2025-07-28 | 21.46 | $22.43 | 393500 |
| 2025-07-25 | 21.36 | $22.21 | 561200 |
| 2025-07-24 | 21.27 | $22.12 | 439000 |
| 2025-07-23 | 21.15 | $22.11 | 400116 |
| 2025-07-22 | 21.03 | $21.63 | 390500 |
| 2025-07-21 | 20.94 | $21.42 | 279847 |
| 2025-07-18 | 20.84 | $21.47 | 333400 |
| 2025-07-17 | 20.74 | $21.41 | 424600 |
| 2025-07-16 | 20.63 | $21.26 | 460311 |
| 2025-07-15 | 20.53 | $21.18 | 270000 |
| 2025-07-14 | 20.40 | $21.48 | 267300 |
| 2025-07-11 | 20.29 | $21.35 | 328926 |
| 2025-07-10 | 20.20 | $21.70 | 439100 |
| 2025-07-09 | 20.11 | $21.43 | 270323 |
| 2025-07-08 | 20.02 | $21.13 | 560300 |
| 2025-07-07 | 19.94 | $21.26 | 525800 |
| 2025-07-03 | 19.83 | $21.39 | 328700 |
| 2025-07-02 | 19.71 | $21.08 | 504413 |
| 2025-07-01 | 19.61 | $20.74 | 506763 |
| 2025-06-30 | 19.52 | $20.39 | 615700 |
| 2025-06-27 | 19.44 | $20.43 | 1.6M |
| 2025-06-26 | 19.37 | $20.49 | 693014 |
| 2025-06-25 | 19.31 | $19.63 | 456500 |
| 2025-06-24 | 19.29 | $19.81 | 536101 |
| 2025-06-23 | 19.22 | $19.79 | 523533 |
| 2025-06-20 | 19.17 | $19.46 | 786400 |
| 2025-06-18 | 19.12 | $19.42 | 383016 |
| 2025-06-17 | 19.10 | $19.17 | 405500 |
| 2025-06-16 | 19.10 | $19.26 | 514800 |
| 2025-06-13 | 19.10 | $18.55 | 451712 |
| 2025-06-12 | 19.14 | $19.35 | 433647 |
| 2025-06-11 | 19.14 | $19.61 | 665631 |
| 2025-06-10 | 19.13 | $19.83 | 515000 |
| 2025-06-09 | 19.11 | $19.60 | 533000 |
| 2025-06-06 | 19.07 | $19.49 | 787700 |
| 2025-06-05 | 19.04 | $19.05 | 554600 |
| 2025-06-04 | 19.02 | $18.97 | 486300 |
| 2025-06-03 | 18.98 | $19.17 | 473305 |
| 2025-06-02 | 18.94 | $18.95 | 489700 |
| 2025-05-30 | 18.91 | $18.86 | 508700 |
| 2025-05-29 | 18.86 | $18.98 | 393500 |
| 2025-05-28 | 18.75 | $19.16 | 387705 |
| 2025-05-27 | 18.67 | $19.26 | 567420 |
| 2025-05-23 | 18.57 | $18.50 | 1.0M |
| 2025-05-22 | 18.50 | $18.68 | 409839 |
| 2025-05-21 | 18.41 | $18.62 | 517434 |
| 2025-05-20 | 18.32 | $18.99 | 445508 |
| 2025-05-19 | 18.20 | $19.10 | 403245 |
| 2025-05-16 | 18.07 | $19.31 | 400206 |
| 2025-05-15 | 17.95 | $19.30 | 410821 |
| 2025-05-14 | 17.83 | $19.31 | 361332 |
| 2025-05-13 | 17.71 | $19.44 | 423912 |
| 2025-05-12 | 17.60 | $19.47 | 689960 |
| 2025-05-09 | 17.48 | $18.74 | 611200 |
| 2025-05-08 | 17.38 | $18.84 | 579534 |
| 2025-05-07 | 17.32 | $18.66 | 663400 |
| 2025-05-06 | 17.14 | $18.28 | 478326 |
| 2025-05-05 | 16.98 | $18.33 | 533928 |
| 2025-05-02 | 16.83 | $18.39 | 496432 |
| 2025-05-01 | 16.70 | $17.85 | 1.0M |
| 2025-04-30 | 16.66 | $16.70 | 2.0M |
| 2025-04-29 | 16.66 | $17.64 | 735333 |
| 2025-04-28 | 16.61 | $17.24 | 531400 |
| 2025-04-25 | 16.58 | $17.02 | 346300 |
| 2025-04-24 | 16.60 | $16.99 | 589085 |
| 2025-04-23 | 16.66 | $16.75 | 800900 |
| 2025-04-22 | 16.73 | $16.61 | 648500 |
| 2025-04-21 | 16.81 | $16.47 | 636400 |
| 2025-04-17 | 16.87 | $16.94 | 480218 |
| 2025-04-16 | 16.90 | $16.90 | 572329 |
| 2025-04-15 | 16.93 | $16.98 | 582000 |
| 2025-04-14 | 16.92 | $17.21 | 855400 |
| 2025-04-11 | 16.93 | $17.14 | 1.4M |
| 2025-04-10 | 16.92 | $16.63 | 1.8M |
| 2025-04-09 | 16.90 | $17.64 | 2.3M |
| 2025-04-08 | 16.85 | $15.00 | 2.0M |
| 2025-04-07 | 16.97 | $15.24 | 1.6M |
| 2025-04-04 | 17.07 | $15.19 | 1.9M |
| 2025-04-03 | 17.22 | $15.77 | 1.1M |
| 2025-04-02 | 17.35 | $17.10 | 819002 |
| 2025-04-01 | 17.44 | $16.68 | 1.2M |
| 2025-03-31 | 17.54 | $16.79 | 1.5M |
| 2025-03-28 | 17.63 | $16.47 | 1.6M |
| 2025-03-27 | 17.76 | $17.59 | 1.1M |
| 2025-03-26 | 17.81 | $18.10 | 984600 |
| 2025-03-25 | 17.86 | $18.14 | 969900 |
| 2025-03-24 | 17.90 | $18.30 | 1.0M |
| 2025-03-21 | 17.93 | $17.50 | 5.5M |
| 2025-03-20 | 18.01 | $17.55 | 1.2M |
| 2025-03-19 | 18.19 | $17.53 | 1.3M |
| 2025-03-18 | 18.46 | $16.75 | 1.9M |
| 2025-03-17 | 18.77 | $17.39 | 1.5M |
| 2025-03-14 | 19.02 | $16.96 | 1.2M |
| 2025-03-13 | 19.30 | $16.40 | 1.8M |
| 2025-03-12 | 19.58 | $16.59 | 1.4M |
| 2025-03-11 | 19.84 | $17.34 | 1.0M |
| 2025-03-10 | 20.06 | $17.30 | 1.4M |
| 2025-03-07 | 20.28 | $18.09 | 1.0M |
| 2025-03-06 | 20.47 | $18.41 | 1.5M |
| 2025-03-05 | 20.63 | $18.95 | 1.2M |
| 2025-03-04 | 20.75 | $18.68 | 1.2M |
| 2025-03-03 | 20.88 | $18.64 | 1.1M |
| 2025-02-28 | 21.01 | $19.08 | 1.1M |
| 2025-02-27 | 21.14 | $18.58 | 885614 |
| 2025-02-26 | 21.31 | $19.05 | 1.2M |
| 2025-02-25 | 21.44 | $18.99 | 968900 |
| 2025-02-24 | 21.54 | $18.83 | 1.1M |
| 2025-02-21 | 21.60 | $19.08 | 1.5M |
| 2025-02-20 | 21.64 | $21.15 | 2.3M |
| 2025-02-19 | 21.58 | $22.98 | 2.5M |
| 2025-02-18 | 21.45 | $22.84 | 1.2M |
| 2025-02-14 | 21.28 | $22.50 | 922300 |
| 2025-02-13 | 21.13 | $22.47 | 587400 |
| 2025-02-12 | 20.97 | $22.05 | 564648 |
| 2025-02-11 | 20.81 | $21.76 | 467800 |
| 2025-02-10 | 20.66 | $21.83 | 539400 |
| 2025-02-07 | 20.51 | $21.70 | 434000 |
| 2025-02-06 | 20.38 | $21.84 | 384100 |
| 2025-02-05 | 20.24 | $21.63 | 494800 |
| 2025-02-04 | 20.11 | $21.36 | 553700 |
| 2025-02-03 | 20.01 | $21.21 | 453905 |
| 2025-01-31 | 19.92 | $21.36 | 730600 |
| 2025-01-30 | 19.84 | $21.60 | 812507 |
| 2025-01-29 | 19.76 | $22.04 | 951637 |
| 2025-01-28 | 19.65 | $21.64 | 930213 |
| 2025-01-27 | 19.58 | $20.84 | 651600 |
| 2025-01-24 | 19.54 | $20.04 | 488803 |
| 2025-01-23 | 19.52 | $20.03 | 492805 |
| 2025-01-22 | 19.53 | $19.96 | 378014 |
| 2025-01-21 | 19.52 | $20.21 | 649021 |
| 2025-01-17 | 19.49 | $19.59 | 483024 |
| 2025-01-16 | 19.53 | $19.49 | 417337 |
| 2025-01-15 | 19.57 | $19.19 | 517648 |
| 2025-01-14 | 19.62 | $18.82 | 357207 |
| 2025-01-13 | 19.69 | $18.81 | 383000 |
| 2025-01-10 | 19.76 | $18.76 | 392522 |
| 2025-01-08 | 19.78 | $19.14 | 500124 |
| 2025-01-07 | 19.79 | $18.99 | 406447 |
| 2025-01-06 | 19.84 | $19.12 | 320200 |
| 2025-01-03 | 19.88 | $19.32 | 323221 |
| 2025-01-02 | 19.92 | $19.37 | 511614 |
| 2024-12-31 | 19.94 | $19.90 | 736200 |
| 2024-12-30 | 19.92 | $19.90 | 532443 |
| 2024-12-27 | 19.87 | $19.97 | 496343 |
| 2024-12-26 | 19.82 | $20.14 | 247200 |
| 2024-12-24 | 19.78 | $19.96 | 163000 |
| 2024-12-23 | 19.75 | $19.79 | 343700 |
| 2024-12-20 | 19.73 | $20.18 | 1.1M |
| 2024-12-19 | 19.68 | $19.75 | 493300 |
| 2024-12-18 | 19.63 | $19.57 | 652700 |
| 2024-12-17 | 19.59 | $20.36 | 543200 |
| 2024-12-16 | 19.51 | $20.26 | 970900 |
| 2024-12-13 | 19.43 | $20.21 | 353515 |
| 2024-12-12 | 19.36 | $20.26 | 897023 |
| 2024-12-11 | 19.31 | $20.22 | 399307 |
| 2024-12-10 | 19.26 | $19.28 | 498444 |
| 2024-12-09 | 19.27 | $19.29 | 712700 |
| 2024-12-06 | 19.25 | $19.87 | 290200 |
| 2024-12-05 | 19.21 | $20.02 | 457700 |
| 2024-12-04 | 19.16 | $20.10 | 436725 |
| 2024-12-03 | 19.06 | $19.72 | 532900 |
| 2024-12-02 | 18.95 | $19.50 | 399413 |
| 2024-11-29 | 18.85 | $18.99 | 297417 |
| 2024-11-27 | 18.78 | $19.00 | 295225 |
| 2024-11-26 | 18.73 | $19.30 | 367347 |
| 2024-11-25 | 18.63 | $19.37 | 566145 |
| 2024-11-22 | 18.54 | $19.39 | 425500 |
| 2024-11-21 | 18.44 | $19.10 | 360413 |
| 2024-11-20 | 18.34 | $18.82 | 353826 |
| 2024-11-19 | 18.25 | $18.78 | 443615 |
| 2024-11-18 | 18.16 | $18.69 | 380124 |
| 2024-11-15 | 18.07 | $18.66 | 596025 |
| 2024-11-14 | 18.02 | $18.79 | 621000 |
| 2024-11-13 | 17.97 | $19.31 | 1.1M |
| 2024-11-12 | 17.88 | $19.31 | 599500 |
| 2024-11-11 | 17.76 | $19.31 | 993000 |
| 2024-11-08 | 17.64 | $19.01 | 548800 |
| 2024-11-07 | 17.52 | $19.01 | 639428 |
| 2024-11-06 | 17.42 | $19.06 | 1.1M |
| 2024-11-05 | 17.32 | $18.08 | 739941 |
| 2024-11-04 | 17.27 | $17.51 | 456900 |
| 2024-11-01 | 17.23 | $17.58 | 617100 |
| 2024-10-31 | 17.18 | $17.51 | 630100 |
| 2024-10-30 | 17.11 | $17.92 | 953702 |
| 2024-10-29 | 17.04 | $17.45 | 402000 |
| 2024-10-28 | 16.98 | $17.41 | 420300 |
| 2024-10-25 | 16.93 | $17.41 | 288200 |
| 2024-10-24 | 16.89 | $17.27 | 689300 |
| 2024-10-23 | 16.87 | $17.00 | 328200 |
| 2024-10-22 | 16.84 | $16.95 | 192800 |
| 2024-10-21 | 16.83 | $16.89 | 228200 |
| 2024-10-18 | 16.82 | $17.54 | 367800 |
| 2024-10-17 | 16.77 | $17.82 | 747400 |
| 2024-10-16 | 16.72 | $17.47 | 519900 |
| 2024-10-15 | 16.66 | $16.91 | 269900 |
| 2024-10-14 | 16.63 | $16.90 | 169363 |
| 2024-10-11 | 16.58 | $16.79 | 211408 |
| 2024-10-10 | 16.53 | $17.00 | 331500 |
| 2024-10-09 | 16.46 | $17.00 | 254700 |
| 2024-10-08 | 16.38 | $17.11 | 802715 |
| 2024-10-07 | 16.29 | $16.57 | 446300 |
| 2024-10-04 | 16.23 | $16.70 | 306303 |
| 2024-10-03 | 16.15 | $16.15 | 224100 |
| 2024-10-02 | 16.12 | $16.40 | 230200 |
| 2024-10-01 | 16.08 | $16.28 | 460900 |
| 2024-09-30 | 16.03 | $16.51 | 243503 |
| 2024-09-27 | 16.00 | $16.56 | 392200 |
| 2024-09-26 | 15.96 | $16.82 | 707236 |
| 2024-09-25 | 15.89 | $16.50 | 360917 |
| 2024-09-24 | 15.85 | $16.60 | 726428 |
| 2024-09-23 | 15.80 | $16.68 | 264527 |
| 2024-09-20 | 15.73 | $16.62 | 1.4M |
| 2024-09-19 | 15.66 | $16.75 | 344800 |
| 2024-09-18 | 15.58 | $16.36 | 315100 |
| 2024-09-17 | 15.52 | $16.23 | 363822 |
| 2024-09-16 | 15.48 | $15.92 | 218220 |
| 2024-09-13 | 15.44 | $15.90 | 275000 |
| 2024-09-12 | 15.41 | $15.59 | 394300 |
| 2024-09-11 | 15.38 | $15.28 | 423822 |
| 2024-09-10 | 15.37 | $15.29 | 347045 |
| 2024-09-09 | 15.36 | $15.37 | 322200 |
| 2024-09-06 | 15.36 | $15.26 | 227901 |
| 2024-09-05 | 15.37 | $15.55 | 218022 |
| 2024-09-04 | 15.34 | $15.55 | 332829 |
| 2024-09-03 | 15.32 | $15.35 | 384300 |
| 2024-08-30 | 15.31 | $15.87 | 488447 |
| 2024-08-29 | 15.29 | $15.67 | 295010 |
| 2024-08-28 | 15.30 | $15.48 | 375616 |
| 2024-08-27 | 15.33 | $15.71 | 356300 |
| 2024-08-26 | 15.39 | $15.47 | 342326 |
| 2024-08-23 | 15.44 | $15.39 | 430900 |
| 2024-08-22 | 15.50 | $15.18 | 419347 |
| 2024-08-21 | 15.57 | $15.25 | 395347 |
| 2024-08-20 | 15.64 | $15.18 | 465045 |
| 2024-08-19 | 15.74 | $15.30 | 596100 |
| 2024-08-16 | 15.81 | $15.24 | 362000 |
| 2024-08-15 | 15.87 | $15.21 | 798737 |
| 2024-08-14 | 15.92 | $15.02 | 405833 |
| 2024-08-13 | 16.00 | $15.12 | 667200 |
| 2024-08-12 | 16.10 | $15.08 | 416504 |
| 2024-08-09 | 16.15 | $15.36 | 317700 |
| 2024-08-08 | 16.18 | $15.36 | 321116 |
| 2024-08-07 | 16.21 | $15.00 | 545549 |
| 2024-08-06 | 16.23 | $15.15 | 447980 |
| 2024-08-05 | 16.24 | $15.11 | 865100 |
| 2024-08-02 | 16.26 | $15.50 | 764300 |
| 2024-08-01 | 16.25 | $15.91 | 900700 |
| 2024-07-31 | 16.22 | $16.09 | 1.0M |
| 2024-07-30 | 16.19 | $16.78 | 767919 |
| 2024-07-29 | 16.11 | $16.58 | 430708 |
| 2024-07-26 | 16.05 | $16.62 | 390531 |
| 2024-07-25 | 15.98 | $16.52 | 709342 |
| 2024-07-24 | 15.91 | $16.75 | 588600 |
| 2024-07-23 | 15.83 | $17.11 | 607005 |
| 2024-07-22 | 15.72 | $16.64 | 441630 |
| 2024-07-19 | 15.62 | $16.41 | 461600 |
| 2024-07-18 | 15.53 | $16.25 | 1.2M |
| 2024-07-17 | 15.46 | $16.66 | 849737 |
| 2024-07-16 | 15.38 | $17.07 | 981504 |
| 2024-07-15 | 15.28 | $16.22 | 705539 |
| 2024-07-12 | 15.24 | $15.94 | 905422 |
| 2024-07-11 | 15.22 | $15.90 | 555725 |
| 2024-07-10 | 15.17 | $15.29 | 335800 |
| 2024-07-09 | 15.16 | $15.39 | 328600 |
| 2024-07-08 | 15.15 | $15.57 | 460300 |
| 2024-07-05 | 15.15 | $15.30 | 288800 |
| 2024-07-03 | 15.18 | $15.34 | 159600 |
| 2024-07-02 | 15.21 | $15.52 | 473500 |
| 2024-07-01 | 15.25 | $15.13 | 543500 |
| 2024-06-28 | 15.27 | $15.37 | 4.0M |
| 2024-06-27 | 15.26 | $15.20 | 471817 |
| 2024-06-26 | 15.25 | $15.18 | 323849 |
| 2024-06-25 | 15.25 | $15.17 | 356311 |
| 2024-06-24 | 15.25 | $14.83 | 346500 |
| 2024-06-21 | 15.26 | $14.63 | 873934 |
| 2024-06-20 | 15.30 | $14.64 | 462500 |
| 2024-06-18 | 15.33 | $14.92 | 513616 |
| 2024-06-17 | 15.33 | $15.04 | 584700 |
| 2024-06-14 | 15.33 | $15.05 | 502733 |
| 2024-06-13 | 15.32 | $15.36 | 667922 |
| 2024-06-12 | 15.30 | $15.58 | 2.4M |
| 2024-06-11 | 15.26 | $14.84 | 1.1M |
| 2024-06-10 | 15.26 | $15.15 | 332826 |
| 2024-06-07 | 15.24 | $15.19 | 326800 |
| 2024-06-06 | 15.23 | $15.60 | 278411 |
| 2024-06-05 | 15.19 | $15.95 | 616300 |
| 2024-06-04 | 15.13 | $15.89 | 543920 |
| 2024-06-03 | 15.07 | $16.25 | 1.1M |
| 2024-05-31 | 15.00 | $15.55 | 692833 |
| 2024-05-30 | 14.97 | $15.26 | 401131 |
| 2024-05-29 | 14.92 | $14.95 | 361500 |
| 2024-05-28 | 14.81 | $15.12 | 494800 |
| 2024-05-24 | 14.69 | $15.16 | 240980 |
| 2024-05-23 | 14.57 | $15.15 | 424101 |
| 2024-05-22 | 14.44 | $15.35 | 477100 |
| 2024-05-21 | 14.30 | $15.23 | 584300 |
| 2024-05-20 | 14.16 | $15.00 | 526239 |
| 2024-05-17 | 14.02 | $14.93 | 219900 |
| 2024-05-16 | 13.89 | $14.89 | 438300 |
| 2024-05-15 | 13.76 | $14.94 | 329310 |
| 2024-05-14 | 13.62 | $14.78 | 478522 |
| 2024-05-13 | 13.50 | $14.76 | 351600 |
| 2024-05-10 | 13.39 | $14.83 | 470300 |
| 2024-05-09 | 13.29 | $15.00 | 545200 |
| 2024-05-08 | 13.18 | $14.75 | 435707 |
| 2024-05-07 | 13.08 | $14.82 | 487700 |
| 2024-05-06 | 12.99 | $14.72 | 378511 |
| 2024-05-03 | 12.90 | $14.84 | 352200 |
| 2024-05-02 | 12.81 | $14.86 | 1.1M |
| 2024-05-01 | 12.71 | $14.30 | 1.7M |
| 2024-04-30 | 12.64 | $12.72 | 655000 |
| 2024-04-29 | 12.66 | $12.71 | 460446 |
| 2024-04-26 | 12.69 | $12.78 | 354700 |
| 2024-04-25 | 12.72 | $12.53 | 315236 |
| 2024-04-24 | 12.76 | $12.52 | 206900 |
| 2024-04-23 | 12.77 | $12.43 | 233321 |
| 2024-04-22 | 12.79 | $12.35 | 196613 |
| 2024-04-19 | 12.82 | $12.30 | 425200 |
| 2024-04-18 | 12.86 | $12.28 | 371300 |
| 2024-04-17 | 12.89 | $12.15 | 440200 |
| 2024-04-16 | 12.92 | $12.39 | 320929 |
| 2024-04-15 | 12.94 | $12.42 | 324700 |
| 2024-04-12 | 12.97 | $12.86 | 328739 |
| 2024-04-11 | 12.97 | $12.87 | 235726 |
| 2024-04-10 | 12.98 | $12.73 | 404639 |
| 2024-04-09 | 12.98 | $13.05 | 294234 |
| 2024-04-08 | 12.95 | $12.92 | 212216 |
| 2024-04-05 | 12.94 | $13.02 | 438932 |
| 2024-04-04 | 12.93 | $12.79 | 542436 |
| 2024-04-03 | 12.93 | $13.01 | 515200 |
| 2024-04-02 | 12.92 | $13.06 | 348808 |
| 2024-04-01 | 12.91 | $13.40 | 532500 |
| 2024-03-28 | 12.90 | $13.23 | 423400 |
| 2024-03-27 | 12.89 | $13.36 | 506000 |
| 2024-03-26 | 12.89 | $12.78 | 317900 |
| 2024-03-25 | 12.95 | $12.84 | 305322 |
| 2024-03-22 | 13.00 | $13.00 | 406900 |
| 2024-03-21 | 13.05 | $12.99 | 428200 |
| 2024-03-20 | 13.08 | $12.86 | 490700 |
| 2024-03-19 | 13.11 | $12.75 | 861017 |
| 2024-03-18 | 13.18 | $12.93 | 348235 |
| 2024-03-15 | 13.26 | $12.86 | 758900 |
| 2024-03-14 | 13.37 | $12.87 | 965700 |
| 2024-03-13 | 13.46 | $13.24 | 884400 |
| 2024-03-12 | 13.52 | $12.71 | 806217 |
| 2024-03-11 | 13.63 | $12.42 | 498809 |
| 2024-03-08 | 13.74 | $12.70 | 388922 |
| 2024-03-07 | 13.80 | $12.81 | 728403 |
| 2024-03-06 | 13.85 | $12.72 | 482437 |
| 2024-03-05 | 13.91 | $12.86 | 723000 |
| 2024-03-04 | 13.96 | $12.95 | 875100 |
| 2024-03-01 | 14.00 | $13.15 | 931823 |
| 2024-02-29 | 14.04 | $13.04 | 846179 |
| 2024-02-28 | 14.07 | $13.33 | 1.3M |
| 2024-02-27 | 14.09 | $14.03 | 516407 |
| 2024-02-26 | 14.07 | $13.78 | 309500 |
| 2024-02-23 | 14.05 | $13.96 | 959300 |
| 2024-02-22 | 14.02 | $13.56 | 1.9M |
| 2024-02-21 | 14.01 | $13.59 | 1.3M |
| 2024-02-20 | 14.00 | $14.00 | 1.1M |
| 2024-02-16 | 13.98 | $14.64 | 739676 |
| 2024-02-15 | 13.92 | $14.96 | 1.3M |
| 2024-02-14 | 13.85 | $14.79 | 684910 |
| 2024-02-13 | 13.79 | $14.48 | 675100 |
| 2024-02-12 | 13.75 | $14.86 | 1.0M |
| 2024-02-09 | 13.68 | $14.50 | 1.3M |
| 2024-02-08 | 13.64 | $14.02 | 517148 |
| 2024-02-07 | 13.63 | $13.78 | 323045 |
| 2024-02-06 | 13.62 | $13.92 | 281223 |
| 2024-02-05 | 13.61 | $13.80 | 278348 |
| 2024-02-02 | 13.62 | $13.75 | 348300 |
| 2024-02-01 | 13.63 | $14.02 | 665308 |
| 2024-01-31 | 13.62 | $13.63 | 568141 |
| 2024-01-30 | 13.64 | $13.67 | 289000 |
| 2024-01-29 | 13.66 | $13.78 | 379700 |
| 2024-01-26 | 13.69 | $13.37 | 862600 |
| 2024-01-25 | 13.75 | $13.28 | 254200 |
| 2024-01-24 | 13.81 | $13.38 | 266601 |
| 2024-01-23 | 13.85 | $13.46 | 309514 |
| 2024-01-22 | 13.89 | $13.49 | 349810 |
| 2024-01-19 | 13.90 | $13.49 | 243307 |
| 2024-01-18 | 13.90 | $13.58 | 259800 |
| 2024-01-17 | 13.87 | $13.52 | 204600 |
| 2024-01-16 | 13.85 | $13.63 | 267200 |
| 2024-01-12 | 13.81 | $13.53 | 229300 |
| 2024-01-11 | 13.79 | $13.61 | 489422 |
| 2024-01-10 | 13.76 | $13.99 | 714800 |
| 2024-01-09 | 13.70 | $13.57 | 306131 |
| 2024-01-08 | 13.66 | $13.72 | 501028 |
| 2024-01-05 | 13.60 | $13.83 | 559110 |
| 2024-01-04 | 13.53 | $13.95 | 261449 |
| 2024-01-03 | 13.45 | $14.00 | 490532 |
| 2024-01-02 | 13.36 | $13.95 | 822800 |
| 2023-12-29 | 13.28 | $14.10 | 774200 |
| 2023-12-28 | 13.18 | $14.39 | 652500 |
| 2023-12-27 | 13.05 | $14.47 | 499000 |
| 2023-12-26 | 12.90 | $14.46 | 427136 |
| 2023-12-22 | 12.76 | $14.29 | 1.1M |
| 2023-12-21 | 12.63 | $14.19 | 1.1M |
| 2023-12-20 | 12.50 | $13.65 | 882700 |
| 2023-12-19 | 12.38 | $13.51 | 540500 |
| 2023-12-18 | 12.28 | $13.02 | 347800 |
| 2023-12-15 | 12.20 | $13.09 | 965813 |
| 2023-12-14 | 12.10 | $12.97 | 574900 |
| 2023-12-13 | 12.01 | $13.06 | 481618 |
| 2023-12-12 | 11.92 | $12.96 | 304335 |
| 2023-12-11 | 11.83 | $12.84 | 590900 |
| 2023-12-08 | 11.75 | $12.66 | 578100 |
| 2023-12-07 | 11.66 | $12.58 | 418300 |
| 2023-12-06 | 11.58 | $12.47 | 768149 |
| 2023-12-05 | 11.51 | $12.43 | 479600 |
| 2023-12-04 | 11.44 | $12.18 | 613600 |
| 2023-12-01 | 11.38 | $12.23 | 705633 |
| 2023-11-30 | 11.30 | $12.05 | 477900 |
| 2023-11-29 | 11.21 | $11.83 | 539145 |
| 2023-11-28 | 11.15 | $11.58 | 342823 |
| 2023-11-27 | 11.08 | $11.65 | 313134 |
| 2023-11-24 | 11.02 | $11.57 | 106420 |
| 2023-11-22 | 10.95 | $11.64 | 389400 |
| 2023-11-21 | 10.88 | $11.32 | 355217 |
| 2023-11-20 | 10.82 | $11.43 | 316131 |
| 2023-11-17 | 10.75 | $11.36 | 371000 |
| 2023-11-16 | 10.68 | $11.18 | 537500 |
| 2023-11-15 | 10.63 | $11.24 | 537846 |
| 2023-11-14 | 10.58 | $11.28 | 564500 |
| 2023-11-13 | 10.54 | $11.07 | 253300 |
| 2023-11-10 | 10.49 | $11.15 | 498200 |
| 2023-11-09 | 10.44 | $11.00 | 284100 |
| 2023-11-08 | 10.41 | $10.99 | 359713 |
| 2023-11-07 | 10.40 | $11.11 | 458621 |
| 2023-11-06 | 10.39 | $10.94 | 307600 |
| 2023-11-03 | 10.40 | $10.99 | 652429 |
| 2023-11-02 | 10.40 | $10.59 | 846027 |
| 2023-11-01 | 10.42 | $10.33 | 1.7M |
| 2023-10-31 | 10.45 | $10.48 | 472147 |
| 2023-10-30 | 10.47 | $10.30 | 490200 |
| 2023-10-27 | 10.51 | $10.35 | 388900 |
| 2023-10-26 | 10.56 | $10.30 | 600100 |
| 2023-10-25 | 10.60 | $10.11 | 573917 |
| 2023-10-24 | 10.66 | $10.15 | 416500 |
| 2023-10-23 | 10.70 | $10.07 | 360800 |
| 2023-10-20 | 10.74 | $10.06 | 488800 |
| 2023-10-19 | 10.79 | $10.10 | 425509 |
| 2023-10-18 | 10.84 | $10.23 | 434600 |
| 2023-10-17 | 10.90 | $10.47 | 558900 |
| 2023-10-16 | 10.95 | $10.15 | 498300 |
| 2023-10-13 | 11.02 | $10.09 | 428600 |
| 2023-10-12 | 11.11 | $10.39 | 491134 |
| 2023-10-11 | 11.18 | $10.80 | 463831 |
| 2023-10-10 | 11.23 | $10.88 | 503005 |
| 2023-10-09 | 11.27 | $11.09 | 400300 |
| 2023-10-06 | 11.30 | $11.10 | 303500 |
| 2023-10-05 | 11.33 | $10.98 | 609900 |
| 2023-10-04 | 11.36 | $10.98 | 506713 |
| 2023-10-03 | 11.40 | $10.88 | 534124 |
| 2023-10-02 | 11.43 | $11.08 | 382500 |
| 2023-09-29 | 11.45 | $11.22 | 400430 |
| 2023-09-28 | 11.46 | $11.16 | 394200 |
| 2023-09-27 | 11.47 | $11.22 | 548200 |
| 2023-09-26 | 11.48 | $10.96 | 773500 |
| 2023-09-25 | 11.49 | $10.97 | 467200 |
| 2023-09-22 | 11.49 | $11.02 | 504333 |
| 2023-09-21 | 11.50 | $11.13 | 424642 |
| 2023-09-20 | 11.50 | $11.40 | 715539 |
| 2023-09-19 | 11.48 | $11.45 | 368217 |
| 2023-09-18 | 11.46 | $11.64 | 506209 |
| 2023-09-15 | 11.44 | $11.79 | 4.3M |
| 2023-09-14 | 11.42 | $11.91 | 746843 |
| 2023-09-13 | 11.41 | $11.71 | 815411 |
| 2023-09-12 | 11.42 | $11.75 | 646200 |
| 2023-09-11 | 11.43 | $11.71 | 790900 |
| 2023-09-08 | 11.44 | $11.66 | 565400 |
| 2023-09-07 | 11.45 | $11.60 | 478442 |
| 2023-09-06 | 11.47 | $11.72 | 697536 |
| 2023-09-05 | 11.49 | $11.51 | 543300 |
| 2023-09-01 | 11.51 | $11.50 | 270235 |
| 2023-08-31 | 11.52 | $11.44 | 685600 |
| 2023-08-30 | 11.55 | $11.40 | 585200 |
| 2023-08-29 | 11.57 | $11.28 | 477716 |
| 2023-08-28 | 11.63 | $11.22 | 322677 |
| 2023-08-25 | 11.71 | $11.05 | 321010 |
| 2023-08-24 | 11.78 | $11.16 | 507300 |
| 2023-08-23 | 11.84 | $11.08 | 409900 |
| 2023-08-22 | 11.88 | $11.04 | 1.1M |
| 2023-08-21 | 11.92 | $11.05 | 351638 |
| 2023-08-18 | 11.95 | $11.25 | 456739 |
| 2023-08-17 | 11.97 | $11.27 | 610825 |
| 2023-08-16 | 11.99 | $11.76 | 544536 |
| 2023-08-15 | 12.00 | $11.89 | 425200 |
| 2023-08-14 | 12.00 | $12.04 | 432747 |
| 2023-08-11 | 12.00 | $11.91 | 463222 |
| 2023-08-10 | 11.97 | $11.86 | 399241 |
| 2023-08-09 | 11.96 | $11.96 | 413200 |
| 2023-08-08 | 11.96 | $12.08 | 473605 |
| 2023-08-07 | 11.96 | $11.88 | 465046 |
| 2023-08-04 | 11.96 | $11.72 | 645265 |
| 2023-08-03 | 11.97 | $12.02 | 838300 |
| 2023-08-02 | 11.94 | $11.87 | 1.3M |
| 2023-08-01 | 11.94 | $12.52 | 571806 |
| 2023-07-31 | 11.92 | $12.85 | 828900 |
| 2023-07-28 | 11.88 | $12.45 | 852700 |
| 2023-07-27 | 11.85 | $12.29 | 2.0M |
| 2023-07-26 | 11.80 | $11.90 | 308900 |
| 2023-07-25 | 11.77 | $11.73 | 291448 |
| 2023-07-24 | 11.73 | $11.70 | 333200 |
| 2023-07-21 | 11.71 | $11.78 | 419845 |
| 2023-07-20 | 11.70 | $11.65 | 302145 |
| 2023-07-19 | 11.69 | $11.85 | 394800 |
| 2023-07-18 | 11.66 | $12.00 | 340200 |
| 2023-07-17 | 11.63 | $11.94 | 633800 |
| 2023-07-14 | 11.60 | $11.35 | 428177 |
| 2023-07-13 | 11.63 | $11.71 | 368700 |
| 2023-07-12 | 11.64 | $11.92 | 324005 |
| 2023-07-11 | 11.61 | $11.99 | 802016 |
| 2023-07-10 | 11.56 | $12.03 | 698400 |
| 2023-07-07 | 11.51 | $11.75 | 446100 |
| 2023-07-06 | 11.49 | $11.60 | 610500 |
| 2023-07-05 | 11.47 | $11.80 | 649300 |
| 2023-07-03 | 11.43 | $12.08 | 361914 |
| 2023-06-30 | 11.38 | $12.10 | 1.5M |
| 2023-06-29 | 11.32 | $11.80 | 727700 |
| 2023-06-28 | 11.25 | $11.31 | 564700 |
| 2023-06-27 | 11.20 | $11.24 | 511800 |
| 2023-06-26 | 11.17 | $11.07 | 635713 |
| 2023-06-23 | 11.16 | $11.23 | 1.7M |
| 2023-06-22 | 11.14 | $11.50 | 915100 |
| 2023-06-21 | 11.09 | $11.58 | 1.3M |
| 2023-06-20 | 11.05 | $11.27 | 734300 |
| 2023-06-16 | 11.03 | $11.35 | 1.1M |
| 2023-06-15 | 11.00 | $11.37 | 955300 |
| 2023-06-14 | 10.97 | $11.87 | 1.7M |
| 2023-06-13 | 10.92 | $11.89 | 593502 |
| 2023-06-12 | 10.92 | $11.29 | 545900 |
| 2023-06-09 | 10.95 | $11.14 | 554000 |
| 2023-06-08 | 10.99 | $11.04 | 592647 |
| 2023-06-07 | 11.02 | $11.28 | 453300 |
| 2023-06-06 | 11.07 | $11.25 | 410300 |
| 2023-06-05 | 11.11 | $10.95 | 350400 |
| 2023-06-02 | 11.18 | $11.10 | 493700 |
| 2023-06-01 | 11.23 | $10.77 | 719805 |
| 2023-05-31 | 11.32 | $10.43 | 1.2M |
| 2023-05-30 | 11.43 | $10.40 | 333808 |
| 2023-05-26 | 11.55 | $10.64 | 446726 |
| 2023-05-25 | 11.62 | $10.83 | 500700 |
| 2023-05-24 | 11.67 | $10.80 | 691000 |
| 2023-05-23 | 11.72 | $10.59 | 669116 |
| 2023-05-22 | 11.78 | $10.80 | 526319 |
| 2023-05-19 | 11.83 | $10.84 | 1.1M |
| 2023-05-18 | 11.89 | $10.74 | 757100 |
| 2023-05-17 | 11.95 | $10.67 | 3.6M |
| 2023-05-16 | 12.02 | $11.00 | 588657 |
| 2023-05-15 | 12.06 | $11.84 | 200412 |
| 2023-05-12 | 12.05 | $11.87 | 334300 |
| 2023-05-11 | 12.05 | $11.86 | 337500 |
| 2023-05-10 | 12.06 | $11.83 | 702244 |
| 2023-05-09 | 12.06 | $12.09 | 197400 |
| 2023-05-08 | 12.07 | $12.11 | 590003 |
| 2023-05-05 | 12.06 | $12.31 | 348304 |
| 2023-05-04 | 12.03 | $12.27 | 657047 |
| 2023-05-03 | 12.00 | $12.45 | 949508 |
| 2023-05-02 | 11.99 | $12.68 | 473073 |
| 2023-05-01 | 11.96 | $12.76 | 2.0M |
| 2023-04-28 | 11.92 | $12.00 | 478716 |
| 2023-04-27 | 11.92 | $11.88 | 254931 |
| 2023-04-26 | 11.90 | $11.74 | 217908 |
| 2023-04-25 | 11.89 | $11.76 | 305100 |
| 2023-04-24 | 11.88 | $11.97 | 288513 |
| 2023-04-21 | 11.85 | $11.95 | 316700 |
| 2023-04-20 | 11.83 | $11.95 | 499820 |
| 2023-04-19 | 11.80 | $12.10 | 420600 |
| 2023-04-18 | 11.76 | $11.74 | 377505 |
| 2023-04-17 | 11.74 | $11.72 | 334620 |
| 2023-04-14 | 11.71 | $11.88 | 334313 |
| 2023-04-13 | 11.69 | $12.01 | 275113 |
| 2023-04-12 | 11.65 | $11.92 | 303438 |
| 2023-04-11 | 11.63 | $12.11 | 288900 |
| 2023-04-10 | 11.60 | $12.00 | 383900 |
| 2023-04-06 | 11.53 | $11.61 | 295906 |
| 2023-04-05 | 11.50 | $11.80 | 395311 |
| 2023-04-04 | 11.48 | $12.23 | 499600 |
| 2023-04-03 | 11.43 | $12.09 | 397549 |
| 2023-03-31 | 11.40 | $11.99 | 502606 |
| 2023-03-30 | 11.37 | $11.87 | 302440 |
| 2023-03-29 | 11.34 | $11.62 | 250305 |
| 2023-03-28 | 11.34 | $11.48 | 290400 |
| 2023-03-27 | 11.34 | $11.55 | 267400 |
| 2023-03-24 | 11.35 | $11.47 | 284100 |
| 2023-03-23 | 11.39 | $11.37 | 339716 |
| 2023-03-22 | 11.41 | $11.37 | 397600 |
| 2023-03-21 | 11.37 | $11.45 | 757809 |
| 2023-03-20 | 11.33 | $11.25 | 350100 |
| 2023-03-17 | 11.32 | $11.15 | 981100 |
| 2023-03-16 | 11.30 | $11.36 | 848500 |
| 2023-03-15 | 11.29 | $11.31 | 554934 |
| 2023-03-14 | 11.27 | $11.50 | 1.1M |
| 2023-03-13 | 11.25 | $11.45 | 1.8M |
| 2023-03-10 | 11.21 | $10.74 | 445614 |
| 2023-03-09 | 11.22 | $10.90 | 289900 |
| 2023-03-08 | 11.25 | $11.41 | 841300 |
| 2023-03-07 | 11.23 | $11.29 | 438723 |
| 2023-03-06 | 11.21 | $11.41 | 272306 |
| 2023-03-03 | 11.17 | $11.47 | 442800 |
| 2023-03-02 | 11.12 | $11.22 | 751307 |
| 2023-03-01 | 11.09 | $11.60 | 1.0M |
| 2023-02-28 | 11.04 | $11.59 | 581500 |
| 2023-02-27 | 10.96 | $11.70 | 1.6M |
| 2023-02-24 | 10.89 | $12.33 | 2.6M |
| 2023-02-23 | 10.80 | $11.62 | 2.0M |
| 2023-02-22 | 10.74 | $10.67 | 511800 |
| 2023-02-21 | 10.71 | $10.71 | 989800 |
| 2023-02-17 | 10.70 | $10.88 | 625900 |
| 2023-02-16 | 10.69 | $10.88 | 399600 |
| 2023-02-15 | 10.67 | $11.07 | 440685 |
| 2023-02-14 | 10.65 | $10.97 | 356600 |
| 2023-02-13 | 10.64 | $11.03 | 313414 |
| 2023-02-10 | 10.63 | $10.79 | 391800 |
| 2023-02-09 | 10.63 | $10.91 | 538205 |
| 2023-02-08 | 10.59 | $11.36 | 885127 |
| 2023-02-07 | 10.52 | $11.01 | 767642 |
| 2023-02-06 | 10.45 | $10.94 | 587952 |
| 2023-02-03 | 10.36 | $10.62 | 646633 |
| 2023-02-02 | 10.29 | $10.56 | 440337 |
| 2023-02-01 | 10.21 | $10.57 | 548600 |
| 2023-01-31 | 10.14 | $10.51 | 373532 |
| 2023-01-30 | 10.08 | $10.15 | 370919 |
| 2023-01-27 | 10.04 | $10.28 | 311504 |
| 2023-01-26 | 9.98 | $10.45 | 257643 |
| 2023-01-25 | 9.91 | $10.39 | 293616 |
| 2023-01-24 | 9.87 | $10.16 | 559432 |
| 2023-01-23 | 9.84 | $10.46 | 417811 |
| 2023-01-20 | 9.82 | $10.59 | 330824 |
| 2023-01-19 | 9.78 | $10.60 | 413337 |
| 2023-01-18 | 9.75 | $10.67 | 318625 |
| 2023-01-17 | 9.72 | $10.81 | 284400 |
| 2023-01-13 | 9.68 | $10.77 | 414630 |
| 2023-01-12 | 9.64 | $10.73 | 865041 |
| 2023-01-11 | 9.62 | $10.15 | 445448 |
| 2023-01-10 | 9.63 | $9.97 | 511000 |
| 2023-01-09 | 9.65 | $9.69 | 520400 |
| 2023-01-06 | 9.69 | $9.12 | 320100 |
| 2023-01-05 | 9.75 | $9.08 | 249600 |
| 2023-01-04 | 9.82 | $9.11 | 296119 |
| 2023-01-03 | 9.87 | $9.18 | 474829 |
| 2022-12-30 | 9.92 | $9.33 | 154507 |
| 2022-12-29 | 9.96 | $9.18 | 169700 |
| 2022-12-28 | 10.00 | $9.08 | 216118 |
| 2022-12-27 | 10.03 | $9.19 | 330000 |
| 2022-12-23 | 10.06 | $9.45 | 452303 |
| 2022-12-22 | 10.09 | $9.59 | 353100 |
| 2022-12-21 | 10.11 | $10.03 | 214535 |
| 2022-12-20 | 10.11 | $9.94 | 177500 |
| 2022-12-19 | 10.12 | $9.98 | 194800 |
| 2022-12-16 | 10.14 | $10.01 | 298414 |
| 2022-12-15 | 10.15 | $9.95 | 228109 |
| 2022-12-14 | 10.16 | $10.10 | 419744 |
| 2022-12-13 | 10.17 | $10.30 | 393921 |
| 2022-12-12 | 10.17 | $10.36 | 175608 |
| 2022-12-09 | 10.16 | $10.41 | 186900 |
| 2022-12-08 | 10.15 | $10.46 | 297300 |
| 2022-12-07 | 10.14 | $10.36 | 208600 |
| 2022-12-06 | 10.13 | $10.30 | 225250 |
| 2022-12-05 | 10.11 | $10.26 | 311000 |
| 2022-12-02 | 10.09 | $10.20 | 264900 |
| 2022-12-01 | 10.05 | $9.99 | 170100 |
| 2022-11-30 | 10.01 | $9.97 | 594531 |
| 2022-11-29 | 9.96 | $9.71 | 372900 |
| 2022-11-28 | 9.93 | $9.78 | 570736 |
| 2022-11-25 | 9.89 | $10.15 | 53600 |
| 2022-11-23 | 9.83 | $10.02 | 121537 |
| 2022-11-22 | 9.80 | $10.04 | 251024 |
| 2022-11-21 | 9.75 | $10.14 | 161423 |
| 2022-11-18 | 9.68 | $10.28 | 212400 |
| 2022-11-17 | 9.61 | $10.24 | 139345 |
| 2022-11-16 | 9.53 | $10.22 | 190200 |
| 2022-11-15 | 9.44 | $10.23 | 307216 |
| 2022-11-14 | 9.35 | $10.21 | 303130 |
| 2022-11-11 | 9.26 | $10.22 | 392100 |
| 2022-11-10 | 9.15 | $10.30 | 392400 |
| 2022-11-09 | 9.04 | $10.13 | 499900 |
| 2022-11-08 | 8.94 | $10.27 | 577300 |
| 2022-11-07 | 8.83 | $9.90 | 711803 |
| 2022-11-04 | 8.74 | $9.77 | 1.1M |
| 2022-11-03 | 8.65 | $9.40 | 660400 |
| 2022-11-02 | 8.60 | $9.18 | 746958 |
| 2022-11-01 | 8.55 | $8.97 | 305320 |
| 2022-10-31 | 8.52 | $9.07 | 354800 |
| 2022-10-28 | 8.48 | $9.07 | 351000 |
| 2022-10-27 | 8.44 | $8.98 | 340849 |
| 2022-10-26 | 8.44 | $9.28 | 457600 |
| 2022-10-25 | 8.42 | $9.22 | 953600 |
| 2022-10-24 | 8.41 | $8.75 | 258600 |
| 2022-10-21 | 8.41 | $8.75 | 1.2M |
| 2022-10-20 | 8.42 | $8.58 | 127000 |
| 2022-10-19 | 8.44 | $8.50 | 167100 |
| 2022-10-18 | 8.47 | $8.47 | 288139 |
| 2022-10-17 | 8.51 | $8.30 | 182342 |
| 2022-10-14 | 8.57 | $8.12 | 191800 |
| 2022-10-13 | 8.63 | $8.09 | 327100 |
| 2022-10-12 | 8.69 | $8.12 | 786200 |
| 2022-10-11 | 8.74 | $8.05 | 188200 |
| 2022-10-10 | 8.80 | $8.05 | 182500 |
| 2022-10-07 | 8.86 | $8.14 | 196100 |
| 2022-10-06 | 8.92 | $8.22 | 284100 |
| 2022-10-05 | 8.95 | $8.32 | 248243 |
| 2022-10-04 | 8.98 | $8.39 | 648900 |
| 2022-10-03 | 9.00 | $8.14 | 646514 |
| 2022-09-30 | 9.03 | $8.40 | 783244 |
| 2022-09-29 | 9.05 | $8.94 | 232123 |
| 2022-09-28 | 9.04 | $8.93 | 314200 |
| 2022-09-27 | 9.04 | $8.96 | 305600 |
| 2022-09-26 | 9.04 | $8.75 | 397900 |
| 2022-09-23 | 9.05 | $8.97 | 561128 |
| 2022-09-22 | 9.07 | $9.00 | 315900 |
| 2022-09-21 | 9.07 | $9.09 | 415724 |
| 2022-09-20 | 9.08 | $9.30 | 189325 |
| 2022-09-19 | 9.06 | $9.38 | 207400 |
| 2022-09-16 | 9.07 | $9.39 | 686600 |
| 2022-09-15 | 9.07 | $9.22 | 156700 |
| 2022-09-14 | 9.07 | $9.24 | 158223 |
| 2022-09-13 | 9.09 | $9.16 | 229004 |
| 2022-09-12 | 9.11 | $9.33 | 237328 |
| 2022-09-09 | 9.12 | $9.22 | 223500 |
| 2022-09-08 | 9.12 | $8.92 | 134709 |
| 2022-09-07 | 9.12 | $8.93 | 226900 |
| 2022-09-06 | 9.12 | $8.70 | 183800 |
| 2022-09-02 | 9.13 | $8.82 | 153800 |
| 2022-09-01 | 9.12 | $8.73 | 205246 |
| 2022-08-31 | 9.12 | $8.81 | 183802 |
| 2022-08-30 | 9.11 | $8.93 | 149600 |
| 2022-08-29 | 9.04 | $8.93 | 202600 |
| 2022-08-26 | 8.96 | $8.99 | 189002 |
| 2022-08-25 | 8.87 | $9.26 | 154415 |
| 2022-08-24 | 8.78 | $9.14 | 146132 |
| 2022-08-23 | 8.68 | $9.12 | 274749 |
| 2022-08-22 | 8.57 | $9.05 | 299019 |
| 2022-08-19 | 8.48 | $9.41 | 334346 |
| 2022-08-18 | 8.36 | $9.46 | 557902 |
| 2022-08-17 | 8.24 | $9.25 | 196113 |
| 2022-08-16 | 8.14 | $9.57 | 210048 |
| 2022-08-15 | 8.01 | $9.63 | 645200 |
| 2022-08-12 | 7.88 | $9.44 | 363600 |
| 2022-08-11 | 7.75 | $9.23 | 412100 |
| 2022-08-10 | 7.63 | $9.09 | 474901 |
| 2022-08-09 | 7.52 | $8.75 | 277500 |
| 2022-08-08 | 7.44 | $8.93 | 439732 |
| 2022-08-05 | 7.34 | $8.66 | 675821 |
| 2022-08-04 | 7.27 | $8.65 | 2.5M |
| 2022-08-03 | 7.19 | $8.65 | 565707 |
| 2022-08-02 | 7.11 | $7.64 | 243400 |
| 2022-08-01 | 7.07 | $7.34 | 380700 |
| 2022-07-29 | 7.06 | $7.21 | 859109 |
| 2022-07-28 | 7.06 | $7.32 | 483643 |
| 2022-07-27 | 7.05 | $7.14 | 330451 |
| 2022-07-26 | 7.06 | $7.00 | 145600 |
| 2022-07-25 | 7.08 | $7.18 | 312815 |
| 2022-07-22 | 7.09 | $7.00 | 279644 |
| 2022-07-21 | 7.11 | $7.10 | 572706 |
| 2022-07-20 | 7.13 | $7.20 | 535200 |
| 2022-07-19 | 7.17 | $7.13 | 817000 |
| 2022-07-18 | 7.22 | $6.87 | 451100 |
| 2022-07-15 | 7.27 | $6.86 | 488600 |
| 2022-07-14 | 7.36 | $6.88 | 321250 |
| 2022-07-13 | 7.41 | $6.96 | 571300 |
| 2022-07-12 | 7.46 | $7.03 | 670300 |
| 2022-07-11 | 7.55 | $7.00 | 553200 |
| 2022-07-08 | 7.63 | $7.23 | 968822 |
| 2022-07-07 | 7.73 | $7.13 | 489401 |
| 2022-07-06 | 7.83 | $6.90 | 361324 |
| 2022-07-05 | 7.94 | $6.94 | 414034 |
| 2022-07-01 | 8.08 | $7.16 | 160549 |
| 2022-06-30 | 8.19 | $7.17 | 480411 |
| 2022-06-29 | 8.29 | $7.09 | 280225 |
| 2022-06-28 | 8.41 | $7.43 | 760500 |
| 2022-06-27 | 8.51 | $7.40 | 588800 |
| 2022-06-24 | 8.59 | $7.30 | 2.3M |
| 2022-06-23 | 8.68 | $7.45 | 616403 |
| 2022-06-22 | 8.75 | $7.51 | 244625 |
| 2022-06-21 | 8.84 | $7.89 | 277300 |
| 2022-06-17 | 8.91 | $8.24 | 499045 |
| 2022-06-16 | 8.97 | $7.91 | 474900 |
| 2022-06-15 | 9.04 | $8.49 | 448742 |
| 2022-06-14 | 9.10 | $8.00 | 402200 |
| 2022-06-13 | 9.15 | $8.01 | 507516 |
| 2022-06-10 | 9.22 | $8.66 | 184418 |
| 2022-06-09 | 9.23 | $8.78 | 158518 |
| 2022-06-08 | 9.23 | $9.10 | 159300 |
| 2022-06-07 | 9.23 | $9.26 | 265345 |
| 2022-06-06 | 9.21 | $9.09 | 341337 |
| 2022-06-03 | 9.23 | $9.58 | 228600 |
| 2022-06-02 | 9.23 | $9.49 | 223200 |
| 2022-06-01 | 9.27 | $9.16 | 275035 |
| 2022-05-31 | 9.32 | $9.40 | 444740 |
| 2022-05-27 | 9.36 | $9.44 | 211100 |
| 2022-05-26 | 9.39 | $9.01 | 1.3M |
| 2022-05-25 | 9.44 | $9.06 | 342700 |
| 2022-05-24 | 9.47 | $8.92 | 407700 |
| 2022-05-23 | 9.52 | $9.29 | 895500 |
| 2022-05-20 | 9.56 | $9.35 | 188300 |
| 2022-05-19 | 9.61 | $9.47 | 354900 |
| 2022-05-18 | 9.66 | $9.30 | 222600 |
| 2022-05-17 | 9.72 | $9.64 | 293538 |
| 2022-05-16 | 9.76 | $9.02 | 213804 |
| 2022-05-13 | 9.83 | $9.36 | 246141 |
| 2022-05-12 | 9.88 | $8.83 | 212700 |
| 2022-05-11 | 9.96 | $8.91 | 344949 |
| 2022-05-10 | 10.03 | $9.10 | 346404 |
| 2022-05-09 | 10.09 | $8.83 | 533438 |
| 2022-05-06 | 10.16 | $9.50 | 335513 |
| 2022-05-05 | 10.21 | $9.61 | 357518 |
| 2022-05-04 | 10.23 | $10.10 | 499145 |
| 2022-05-03 | 10.24 | $10.32 | 341900 |
| 2022-05-02 | 10.22 | $10.16 | 280200 |
| 2022-04-29 | 10.23 | $10.04 | 286642 |
| 2022-04-28 | 10.23 | $9.89 | 258500 |
| 2022-04-27 | 10.25 | $9.81 | 272712 |
| 2022-04-26 | 10.29 | $9.91 | 352200 |
| 2022-04-25 | 10.31 | $10.12 | 224529 |
| 2022-04-22 | 10.32 | $10.24 | 112300 |
| 2022-04-21 | 10.33 | $10.44 | 427846 |
| 2022-04-20 | 10.31 | $10.50 | 222700 |
| 2022-04-19 | 10.31 | $10.48 | 163700 |
| 2022-04-18 | 10.30 | $10.35 | 139700 |
| 2022-04-14 | 10.32 | $10.50 | 345100 |
| 2022-04-13 | 10.32 | $10.38 | 323400 |
| 2022-04-12 | 10.31 | $10.38 | 155200 |
| 2022-04-11 | 10.29 | $10.25 | 136817 |
| 2022-04-08 | 10.26 | $10.31 | 659650 |
| 2022-04-07 | 10.22 | $10.31 | 330500 |
| 2022-04-06 | 10.21 | $10.16 | 209200 |
| 2022-04-05 | 10.22 | $10.26 | 515700 |
| 2022-04-04 | 10.19 | $9.99 | 159300 |
| 2022-04-01 | 10.17 | $10.21 | 254622 |
| 2022-03-31 | 10.15 | $10.20 | 447518 |
| 2022-03-30 | 10.15 | $10.23 | 127313 |
| 2022-03-29 | 10.15 | $10.49 | 185501 |
| 2022-03-28 | 10.10 | $10.44 | 166300 |
| 2022-03-25 | 10.10 | $10.36 | 190015 |
| 2022-03-24 | 10.10 | $10.30 | 72845 |
| 2022-03-23 | 10.10 | $10.14 | 115324 |
| 2022-03-22 | 10.06 | $10.45 | 98827 |
| 2022-03-21 | 10.02 | $10.34 | 100800 |
| 2022-03-18 | 10.01 | $10.65 | 820400 |
| 2022-03-17 | 10.00 | $10.50 | 277300 |
| 2022-03-16 | 10.01 | $10.30 | 436306 |
| 2022-03-15 | 10.03 | $9.90 | 150532 |
| 2022-03-14 | 10.06 | $9.56 | 271100 |
| 2022-03-11 | 10.09 | $9.67 | 622346 |
| 2022-03-10 | 10.14 | $10.04 | 339600 |
| 2022-03-09 | 10.16 | $10.33 | 305608 |
| 2022-03-08 | 10.17 | $9.72 | 260800 |
| 2022-03-07 | 10.19 | $9.47 | 276600 |
| 2022-03-04 | 10.21 | $9.89 | 195737 |
| 2022-03-03 | 10.21 | $10.12 | 455200 |
| 2022-03-02 | 10.22 | $10.29 | 446573 |
| 2022-03-01 | 10.22 | $9.61 | 327906 |
| 2022-02-28 | 10.26 | $10.34 | 294800 |
| 2022-02-25 | 10.23 | $10.40 | 241000 |
| 2022-02-24 | 10.20 | $10.33 | 427114 |
| 2022-02-23 | 10.17 | $9.28 | 297000 |
| 2022-02-22 | 10.23 | $9.69 | 246137 |
| 2022-02-18 | 10.26 | $10.14 | 185642 |
| 2022-02-17 | 10.25 | $10.36 | 170200 |
| 2022-02-16 | 10.24 | $10.76 | 438613 |
| 2022-02-15 | 10.22 | $10.74 | 736600 |
| 2022-02-14 | 10.21 | $10.40 | 83100 |
| 2022-02-11 | 10.20 | $10.30 | 230842 |
| 2022-02-10 | 10.20 | $10.55 | 215600 |
| 2022-02-09 | 10.18 | $10.53 | 140000 |
| 2022-02-08 | 10.16 | $10.45 | 430801 |
| 2022-02-07 | 10.14 | $10.18 | 145604 |
| 2022-02-04 | 10.15 | $9.81 | 166743 |
| 2022-02-03 | 10.17 | $9.94 | 129240 |
| 2022-02-02 | 10.17 | $10.27 | 224000 |
| 2022-02-01 | 10.17 | $10.32 | 246231 |
| 2022-01-31 | 10.18 | $10.32 | 232634 |
| 2022-01-28 | 10.16 | $9.92 | 288600 |
| 2022-01-27 | 10.17 | $9.75 | 408728 |
| 2022-01-26 | 10.20 | $9.70 | 257300 |
| 2022-01-25 | 10.22 | $10.43 | 208600 |
| 2022-01-24 | 10.22 | $10.33 | 247400 |
| 2022-01-21 | 10.21 | $10.00 | 314846 |
| 2022-01-20 | 10.19 | $10.10 | 251840 |
| 2022-01-19 | 10.16 | $10.45 | 425828 |
| 2022-01-18 | 10.09 | $10.38 | 320600 |
| 2022-01-14 | 10.02 | $10.32 | 110200 |
| 2022-01-13 | 9.96 | $10.32 | 387745 |
| 2022-01-12 | 9.91 | $10.11 | 468717 |
| 2022-01-11 | 9.90 | $10.12 | 222816 |
| 2022-01-10 | 9.88 | $10.08 | 209100 |
| 2022-01-07 | 9.89 | $10.23 | 158200 |
| 2022-01-06 | 9.90 | $10.27 | 417914 |
| 2022-01-05 | 9.93 | $9.95 | 191500 |
| 2022-01-04 | 9.95 | $10.31 | 702119 |
| 2022-01-03 | 9.93 | $10.50 | 252023 |
| 2021-12-31 | 9.86 | $10.02 | 108300 |
| 2021-12-30 | 9.84 | $10.12 | 108834 |
| 2021-12-29 | 9.77 | $10.16 | 150244 |
| 2021-12-28 | 9.73 | $10.23 | 154245 |
| 2021-12-27 | 9.71 | $10.33 | 168300 |
| 2021-12-23 | 9.67 | $10.12 | 219839 |
| 2021-12-22 | 9.69 | $9.70 | 199037 |
| 2021-12-21 | 9.76 | $9.54 | 335400 |
| 2021-12-20 | 9.84 | $8.92 | 456400 |
| 2021-12-17 | 9.94 | $8.97 | 390400 |
| 2021-12-16 | 10.04 | $9.14 | 312335 |
| 2021-12-15 | 10.13 | $9.46 | 213500 |
| 2021-12-14 | 10.23 | $9.80 | 175043 |
| 2021-12-13 | 10.35 | $9.80 | 202900 |
| 2021-12-10 | 10.49 | $10.27 | 557100 |
| 2021-12-09 | 10.59 | $10.38 | 370100 |
| 2021-12-08 | 10.67 | $10.97 | 319311 |
| 2021-12-07 | 10.73 | $10.17 | 502536 |
| 2021-12-06 | 10.82 | $10.01 | 280000 |
| 2021-12-03 | 10.93 | $9.16 | 203450 |
| 2021-12-02 | 11.07 | $9.45 | 441200 |
| 2021-12-01 | 11.17 | $8.78 | 404044 |
| 2021-11-30 | 11.27 | $9.43 | 561132 |
| 2021-11-29 | 11.34 | $9.79 | 837436 |
| 2021-11-26 | 11.39 | $9.44 | 565200 |
| 2021-11-24 | 11.46 | $10.61 | 349813 |
| 2021-11-23 | 11.48 | $11.02 | 280400 |
| 2021-11-22 | 11.48 | $11.20 | 180300 |
| 2021-11-19 | 11.46 | $11.04 | 253940 |
| 2021-11-18 | 11.47 | $10.87 | 223343 |
| 2021-11-17 | 11.48 | $11.01 | 357729 |
| 2021-11-16 | 11.49 | $11.36 | 484240 |
| 2021-11-15 | 11.48 | $12.29 | 166800 |
| 2021-11-12 | 11.43 | $12.48 | 288600 |
| 2021-11-11 | 11.36 | $12.27 | 187110 |
| 2021-11-10 | 11.29 | $11.99 | 231545 |
| 2021-11-09 | 11.23 | $12.19 | 237430 |
| 2021-11-08 | 11.16 | $12.04 | 266200 |
| 2021-11-05 | 11.09 | $12.22 | 775700 |
| 2021-11-04 | 11.02 | $11.92 | 532600 |
| 2021-11-03 | 10.96 | $11.47 | 743800 |
| 2021-11-02 | 10.91 | $10.70 | 358621 |
| 2021-11-01 | 10.90 | $10.92 | 453900 |
| 2021-10-29 | 10.89 | $10.80 | 184500 |
| 2021-10-28 | 10.87 | $10.80 | 239100 |
| 2021-10-27 | 10.82 | $10.94 | 161442 |
| 2021-10-26 | 10.77 | $11.01 | 296935 |
| 2021-10-25 | 10.72 | $10.93 | 147134 |
| 2021-10-22 | 10.69 | $11.11 | 113700 |
| 2021-10-21 | 10.64 | $11.19 | 1.3M |
| 2021-10-20 | 10.58 | $11.13 | 98730 |
| 2021-10-19 | 10.52 | $11.17 | 295118 |
| 2021-10-18 | 10.44 | $11.22 | 104000 |
| 2021-10-15 | 10.37 | $11.10 | 324647 |
| 2021-10-14 | 10.31 | $11.01 | 120418 |
| 2021-10-13 | 10.26 | $10.70 | 112300 |
| 2021-10-12 | 10.21 | $10.82 | 97100 |
| 2021-10-11 | 10.15 | $10.72 | 93800 |
| 2021-10-08 | 10.11 | $10.69 | 89000 |
| 2021-10-07 | 10.07 | $10.79 | 172300 |
| 2021-10-06 | 10.04 | $10.42 | 118300 |
| 2021-10-05 | 10.02 | $10.51 | 122200 |
| 2021-10-04 | 10.01 | $10.70 | 250100 |
| 2021-10-01 | 9.98 | $10.36 | 782344 |
| 2021-09-30 | 9.96 | $9.97 | 440649 |
| 2021-09-29 | 9.98 | $9.77 | 200039 |
| 2021-09-28 | 10.02 | $10.01 | 412607 |
| 2021-09-27 | 10.04 | $10.44 | 517928 |
| 2021-09-24 | 10.06 | $10.00 | 143916 |
| 2021-09-23 | 10.08 | $9.97 | 206400 |
| 2021-09-22 | 10.11 | $9.93 | 147800 |
| 2021-09-21 | 10.14 | $9.71 | 205300 |
| 2021-09-20 | 10.14 | $9.69 | 172200 |
| 2021-09-17 | 10.13 | $9.96 | 788934 |
| 2021-09-16 | 10.09 | $10.00 | 300300 |
| 2021-09-15 | 10.06 | $9.78 | 268614 |
| 2021-09-14 | 10.03 | $9.56 | 211548 |
| 2021-09-13 | 10.03 | $10.03 | 228000 |
| 2021-09-10 | 10.02 | $9.86 | 267800 |
| 2021-09-09 | 10.03 | $10.04 | 263334 |
| 2021-09-08 | 10.03 | $10.04 | 144700 |
| 2021-09-07 | 10.03 | $10.30 | 254200 |
| 2021-09-03 | 10.01 | $10.11 | 246900 |
| 2021-09-02 | 10.03 | $10.09 | 271600 |
| 2021-09-01 | 10.05 | $10.36 | 170200 |
| 2021-08-31 | 10.02 | $10.50 | 249530 |
| 2021-08-30 | 9.99 | $10.52 | 150827 |
| 2021-08-27 | 9.95 | $10.82 | 301549 |
| 2021-08-26 | 9.90 | $10.40 | 123415 |
| 2021-08-25 | 9.88 | $10.50 | 232100 |
| 2021-08-24 | 9.83 | $10.44 | 202900 |
| 2021-08-23 | 9.78 | $9.83 | 315700 |
| 2021-08-20 | 9.78 | $9.38 | 286100 |
| 2021-08-19 | 9.79 | $9.29 | 398500 |
| 2021-08-18 | 9.81 | $9.29 | 768300 |
| 2021-08-17 | 9.85 | $9.28 | 388920 |
| 2021-08-16 | 9.84 | $9.59 | 565772 |
| 2021-08-13 | 9.81 | $9.74 | 279417 |
| 2021-08-12 | 9.81 | $10.02 | 242828 |
| 2021-08-11 | 9.79 | $10.09 | 192114 |
| 2021-08-10 | 9.77 | $10.07 | 180300 |
| 2021-08-09 | 9.74 | $9.94 | 172480 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
26.47
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.21
Average
14.82
Maximum
26.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 26.47 | $26.54 | 1.5M |
| 2026-08-05 | 26.46 | $26.61 | 1.2M |
| 2026-08-04 | 26.45 | $26.60 | 1.7M |
| 2026-08-03 | 26.43 | $26.36 | 1.3M |
| 2026-07-31 | 26.44 | $25.76 | 1.5M |
| 2026-07-30 | 26.51 | $26.00 | 1.4M |
| 2026-07-29 | 26.56 | $25.97 | 994414 |
| 2026-07-28 | 26.62 | $27.73 | 752400 |
| 2026-07-27 | 26.51 | $27.21 | 623100 |
| 2026-07-24 | 26.43 | $26.29 | 591000 |
| 2026-07-23 | 26.45 | $25.79 | 734307 |
| 2026-07-22 | 26.52 | $25.96 | 636712 |
| 2026-07-21 | 26.58 | $26.44 | 523419 |
| 2026-07-20 | 26.59 | $26.05 | 822016 |
| 2026-07-17 | 26.65 | $26.41 | 678300 |
| 2026-07-16 | 26.68 | $26.63 | 700700 |
| 2026-07-15 | 26.68 | $26.45 | 898000 |
| 2026-07-14 | 26.70 | $26.51 | 867300 |
| 2026-07-13 | 26.72 | $26.10 | 715839 |
| 2026-07-10 | 26.79 | $26.31 | 789225 |
| 2026-07-09 | 26.84 | $26.53 | 684902 |
| 2026-07-08 | 26.87 | $26.33 | 891900 |
| 2026-07-07 | 26.93 | $27.31 | 1.2M |
| 2026-07-06 | 26.89 | $27.68 | 672631 |
| 2026-07-02 | 26.81 | $28.68 | 717725 |
| 2026-07-01 | 26.61 | $28.13 | 910325 |
| 2026-06-30 | 26.45 | $28.24 | 750342 |
| 2026-06-29 | 26.26 | $27.87 | 987900 |
| 2026-06-26 | 26.09 | $28.20 | 2.2M |
| 2026-06-25 | 25.87 | $27.26 | 2.3M |
| 2026-06-24 | 25.72 | $27.62 | 1.4M |
| 2026-06-23 | 25.53 | $28.10 | 752117 |
| 2026-06-22 | 25.25 | $27.10 | 1.0M |
| 2026-06-18 | 25.06 | $27.53 | 2.4M |
| 2026-06-17 | 24.80 | $26.76 | 835798 |
| 2026-06-16 | 24.59 | $26.36 | 815944 |
| 2026-06-15 | 24.41 | $26.18 | 724900 |
| 2026-06-12 | 24.22 | $25.79 | 747414 |
| 2026-06-11 | 24.06 | $24.81 | 726207 |
| 2026-06-10 | 23.98 | $23.81 | 572417 |
| 2026-06-09 | 23.99 | $23.96 | 804400 |
| 2026-06-08 | 24.00 | $24.28 | 463400 |
| 2026-06-05 | 23.97 | $24.07 | 378500 |
| 2026-06-04 | 23.96 | $24.00 | 562900 |
| 2026-06-03 | 23.95 | $23.69 | 492435 |
| 2026-06-02 | 23.98 | $23.84 | 471200 |
| 2026-06-01 | 23.99 | $23.80 | 606811 |
| 2026-05-29 | 24.01 | $23.75 | 561600 |
| 2026-05-28 | 24.04 | $24.30 | 365412 |
| 2026-05-27 | 24.02 | $24.45 | 487100 |
| 2026-05-26 | 23.97 | $24.31 | 432603 |
| 2026-05-22 | 23.93 | $23.99 | 365600 |
| 2026-05-21 | 23.93 | $24.12 | 555700 |
| 2026-05-20 | 23.91 | $23.86 | 639600 |
| 2026-05-19 | 23.91 | $23.40 | 502625 |
| 2026-05-18 | 23.97 | $23.91 | 543500 |
| 2026-05-15 | 23.97 | $23.53 | 660723 |
| 2026-05-14 | 24.02 | $23.82 | 689844 |
| 2026-05-13 | 24.04 | $23.29 | 481520 |
| 2026-05-12 | 24.12 | $23.47 | 596500 |
| 2026-05-11 | 24.19 | $23.99 | 586100 |
| 2026-05-08 | 24.21 | $24.82 | 666200 |
| 2026-05-07 | 24.15 | $24.58 | 684305 |
| 2026-05-06 | 24.10 | $25.32 | 872200 |
| 2026-05-05 | 23.97 | $24.04 | 881900 |
| 2026-05-04 | 23.96 | $23.48 | 1.4M |
| 2026-05-01 | 24.01 | $25.21 | 943900 |
| 2026-04-30 | 23.89 | $24.66 | 1.7M |
| 2026-04-29 | 23.81 | $24.83 | 1.3M |
| 2026-04-28 | 23.70 | $23.75 | 1.0M |
| 2026-04-27 | 23.69 | $23.84 | 658100 |
| 2026-04-24 | 23.68 | $24.14 | 782227 |
| 2026-04-23 | 23.63 | $23.47 | 893411 |
| 2026-04-22 | 23.65 | $23.12 | 923639 |
| 2026-04-21 | 23.70 | $23.67 | 721200 |
| 2026-04-20 | 23.71 | $24.88 | 598600 |
| 2026-04-17 | 23.58 | $24.70 | 1.2M |
| 2026-04-16 | 23.47 | $24.08 | 734500 |
| 2026-04-15 | 23.40 | $24.42 | 445246 |
| 2026-04-14 | 23.29 | $24.75 | 1.1M |
| 2026-04-13 | 23.14 | $24.94 | 684100 |
| 2026-04-10 | 22.95 | $24.37 | 553300 |
| 2026-04-09 | 22.80 | $24.68 | 710371 |
| 2026-04-08 | 22.60 | $24.31 | 785667 |
| 2026-04-07 | 22.43 | $23.29 | 445273 |
| 2026-04-06 | 22.33 | $23.59 | 368040 |
| 2026-04-02 | 22.20 | $23.48 | 738046 |
| 2026-04-01 | 22.07 | $23.48 | 603100 |
| 2026-03-31 | 21.92 | $22.95 | 762000 |
| 2026-03-30 | 21.81 | $22.25 | 822400 |
| 2026-03-27 | 21.76 | $22.38 | 650532 |
| 2026-03-26 | 21.70 | $22.97 | 585522 |
| 2026-03-25 | 21.57 | $23.20 | 607200 |
| 2026-03-24 | 21.39 | $22.96 | 1.2M |
| 2026-03-23 | 21.23 | $21.67 | 637530 |
| 2026-03-20 | 21.18 | $20.98 | 3.1M |
| 2026-03-19 | 21.20 | $21.92 | 824244 |
| 2026-03-18 | 21.13 | $21.48 | 1.1M |
| 2026-03-17 | 21.09 | $21.50 | 725900 |
| 2026-03-16 | 21.05 | $20.79 | 1.0M |
| 2026-03-13 | 21.08 | $20.39 | 690100 |
| 2026-03-12 | 21.15 | $20.52 | 771700 |
| 2026-03-11 | 21.21 | $20.87 | 841714 |
| 2026-03-10 | 21.25 | $21.02 | 961111 |
| 2026-03-09 | 21.27 | $20.39 | 1.0M |
| 2026-03-06 | 21.37 | $20.42 | 633442 |
| 2026-03-05 | 21.47 | $20.98 | 567113 |
| 2026-03-04 | 21.52 | $20.83 | 772024 |
| 2026-03-03 | 21.59 | $20.94 | 1.1M |
| 2026-03-02 | 21.66 | $21.04 | 1.1M |
| 2026-02-27 | 21.72 | $21.53 | 1.9M |
| 2026-02-26 | 21.74 | $22.27 | 1.1M |
| 2026-02-25 | 21.69 | $21.82 | 947000 |
| 2026-02-24 | 21.67 | $21.87 | 765300 |
| 2026-02-23 | 21.65 | $21.66 | 811000 |
| 2026-02-20 | 21.65 | $22.48 | 877600 |
| 2026-02-19 | 21.57 | $22.42 | 1.3M |
| 2026-02-18 | 21.48 | $22.26 | 2.4M |
| 2026-02-17 | 21.39 | $23.38 | 1.9M |
| 2026-02-13 | 21.18 | $22.70 | 1.3M |
| 2026-02-12 | 21.02 | $22.56 | 1.1M |
| 2026-02-11 | 20.86 | $22.53 | 1.3M |
| 2026-02-10 | 20.69 | $22.42 | 1.4M |
| 2026-02-09 | 20.50 | $22.15 | 18.3M |
| 2026-02-06 | 20.33 | $21.27 | 1.8M |
| 2026-02-05 | 20.23 | $20.65 | 3.2M |
| 2026-02-04 | 20.19 | $20.07 | 534700 |
| 2026-02-03 | 20.20 | $19.84 | 764413 |
| 2026-02-02 | 20.24 | $20.18 | 495400 |
| 2026-01-30 | 20.25 | $19.65 | 723506 |
| 2026-01-29 | 20.31 | $19.52 | 690600 |
| 2026-01-28 | 20.39 | $19.37 | 634300 |
| 2026-01-27 | 20.50 | $19.55 | 536105 |
| 2026-01-26 | 20.60 | $19.73 | 655700 |
| 2026-01-23 | 20.69 | $20.00 | 1.7M |
| 2026-01-22 | 20.76 | $20.27 | 340803 |
| 2026-01-21 | 20.81 | $20.13 | 815418 |
| 2026-01-20 | 20.89 | $19.54 | 541319 |
| 2026-01-16 | 21.03 | $19.72 | 762623 |
| 2026-01-15 | 21.17 | $20.18 | 786138 |
| 2026-01-14 | 21.27 | $20.86 | 487700 |
| 2026-01-13 | 21.31 | $21.01 | 568031 |
| 2026-01-12 | 21.34 | $21.28 | 806121 |
| 2026-01-09 | 21.35 | $22.25 | 493400 |
| 2026-01-08 | 21.26 | $22.07 | 336328 |
| 2026-01-07 | 21.17 | $21.83 | 335300 |
| 2026-01-06 | 21.10 | $21.66 | 503728 |
| 2026-01-05 | 21.04 | $21.67 | 576000 |
| 2026-01-02 | 20.98 | $20.64 | 436541 |
| 2025-12-31 | 21.01 | $20.74 | 482100 |
| 2025-12-30 | 21.04 | $21.35 | 398743 |
| 2025-12-29 | 21.01 | $21.31 | 259100 |
| 2025-12-26 | 20.98 | $21.37 | 239100 |
| 2025-12-24 | 20.94 | $21.43 | 136800 |
| 2025-12-23 | 20.88 | $21.59 | 346916 |
| 2025-12-22 | 20.81 | $21.80 | 641634 |
| 2025-12-19 | 20.71 | $21.49 | 1.3M |
| 2025-12-18 | 20.62 | $21.43 | 383900 |
| 2025-12-17 | 20.54 | $21.18 | 399202 |
| 2025-12-16 | 20.47 | $21.21 | 486100 |
| 2025-12-15 | 20.39 | $21.14 | 553200 |
| 2025-12-12 | 20.31 | $20.45 | 546947 |
| 2025-12-11 | 20.30 | $20.19 | 565129 |
| 2025-12-10 | 20.31 | $20.14 | 835400 |
| 2025-12-09 | 20.33 | $19.47 | 637211 |
| 2025-12-08 | 20.42 | $19.95 | 765600 |
| 2025-12-05 | 20.47 | $20.03 | 536147 |
| 2025-12-04 | 20.52 | $20.01 | 389300 |
| 2025-12-03 | 20.57 | $19.97 | 542343 |
| 2025-12-02 | 20.63 | $20.12 | 900336 |
| 2025-12-01 | 20.69 | $20.04 | 449100 |
| 2025-11-28 | 20.75 | $20.42 | 203321 |
| 2025-11-26 | 20.79 | $20.39 | 408134 |
| 2025-11-25 | 20.83 | $20.77 | 460205 |
| 2025-11-24 | 20.84 | $19.84 | 753735 |
| 2025-11-21 | 20.94 | $20.32 | 497103 |
| 2025-11-20 | 21.01 | $19.39 | 510000 |
| 2025-11-19 | 21.18 | $19.81 | 455932 |
| 2025-11-18 | 21.32 | $20.06 | 492000 |
| 2025-11-17 | 21.45 | $19.96 | 375440 |
| 2025-11-14 | 21.61 | $20.75 | 438746 |
| 2025-11-13 | 21.70 | $21.13 | 413317 |
| 2025-11-12 | 21.76 | $21.49 | 586800 |
| 2025-11-11 | 21.79 | $21.68 | 373940 |
| 2025-11-10 | 21.80 | $21.85 | 394938 |
| 2025-11-07 | 21.80 | $21.91 | 420430 |
| 2025-11-06 | 21.79 | $22.03 | 401700 |
| 2025-11-05 | 21.76 | $22.24 | 755900 |
| 2025-11-04 | 21.71 | $22.53 | 934831 |
| 2025-11-03 | 21.62 | $23.07 | 791800 |
| 2025-10-31 | 21.47 | $23.27 | 891623 |
| 2025-10-30 | 21.28 | $23.32 | 1.1M |
| 2025-10-29 | 21.07 | $21.94 | 745000 |
| 2025-10-28 | 20.98 | $21.29 | 1.0M |
| 2025-10-27 | 20.94 | $21.32 | 541000 |
| 2025-10-24 | 20.90 | $21.23 | 440000 |
| 2025-10-23 | 20.87 | $20.93 | 1.2M |
| 2025-10-22 | 20.86 | $20.91 | 535618 |
| 2025-10-21 | 20.86 | $20.90 | 539300 |
| 2025-10-20 | 20.85 | $20.42 | 529200 |
| 2025-10-17 | 20.90 | $20.10 | 674631 |
| 2025-10-16 | 20.98 | $19.91 | 430700 |
| 2025-10-15 | 21.09 | $20.50 | 733600 |
| 2025-10-14 | 21.16 | $20.57 | 434542 |
| 2025-10-13 | 21.22 | $20.47 | 470841 |
| 2025-10-10 | 21.30 | $20.32 | 523505 |
| 2025-10-09 | 21.40 | $21.10 | 569529 |
| 2025-10-08 | 21.43 | $21.26 | 326117 |
| 2025-10-07 | 21.45 | $21.18 | 680626 |
| 2025-10-06 | 21.48 | $20.89 | 654200 |
| 2025-10-03 | 21.54 | $20.93 | 563800 |
| 2025-10-02 | 21.60 | $20.68 | 598347 |
| 2025-10-01 | 21.70 | $20.59 | 820849 |
| 2025-09-30 | 21.82 | $21.14 | 578302 |
| 2025-09-29 | 21.89 | $21.57 | 494900 |
| 2025-09-26 | 21.92 | $21.68 | 575706 |
| 2025-09-25 | 21.95 | $21.53 | 887200 |
| 2025-09-24 | 21.99 | $21.38 | 889700 |
| 2025-09-23 | 22.06 | $21.64 | 719400 |
| 2025-09-22 | 22.10 | $22.19 | 430100 |
| 2025-09-19 | 22.09 | $22.12 | 2.4M |
| 2025-09-18 | 22.09 | $22.30 | 618900 |
| 2025-09-17 | 22.06 | $21.90 | 546900 |
| 2025-09-16 | 22.08 | $21.69 | 842300 |
| 2025-09-15 | 22.12 | $21.87 | 534200 |
| 2025-09-12 | 22.15 | $21.82 | 266300 |
| 2025-09-11 | 22.18 | $22.48 | 430711 |
| 2025-09-10 | 22.15 | $21.79 | 502527 |
| 2025-09-09 | 22.19 | $22.13 | 294900 |
| 2025-09-08 | 22.20 | $22.10 | 508226 |
| 2025-09-05 | 22.21 | $21.96 | 479927 |
| 2025-09-04 | 22.24 | $22.13 | 841000 |
| 2025-09-03 | 22.25 | $22.37 | 539959 |
| 2025-09-02 | 22.23 | $22.36 | 542306 |
| 2025-08-29 | 22.22 | $22.57 | 449121 |
| 2025-08-28 | 22.18 | $22.71 | 553934 |
| 2025-08-27 | 22.13 | $22.93 | 672329 |
| 2025-08-26 | 22.04 | $22.82 | 461500 |
| 2025-08-25 | 21.96 | $22.44 | 344123 |
| 2025-08-22 | 21.91 | $22.97 | 701900 |
| 2025-08-21 | 21.80 | $21.95 | 466200 |
| 2025-08-20 | 21.78 | $21.70 | 594902 |
| 2025-08-19 | 21.79 | $21.78 | 332300 |
| 2025-08-18 | 21.79 | $21.92 | 335143 |
| 2025-08-15 | 21.78 | $21.84 | 457511 |
| 2025-08-14 | 21.77 | $21.72 | 464600 |
| 2025-08-13 | 21.78 | $22.30 | 528319 |
| 2025-08-12 | 21.73 | $22.04 | 471000 |
| 2025-08-11 | 21.69 | $21.11 | 475400 |
| 2025-08-08 | 21.75 | $21.35 | 314724 |
| 2025-08-07 | 21.80 | $21.71 | 371484 |
| 2025-08-06 | 21.81 | $22.50 | 538900 |
| 2025-08-05 | 21.73 | $22.44 | 561700 |
| 2025-08-04 | 21.66 | $22.35 | 451911 |
| 2025-08-01 | 21.59 | $21.79 | 707600 |
| 2025-07-31 | 21.56 | $22.12 | 589200 |
| 2025-07-30 | 21.51 | $22.23 | 688708 |
| 2025-07-29 | 21.43 | $21.75 | 1.1M |
| 2025-07-28 | 21.40 | $22.43 | 393500 |
| 2025-07-25 | 21.29 | $22.21 | 561200 |
| 2025-07-24 | 21.19 | $22.12 | 439000 |
| 2025-07-23 | 21.09 | $22.11 | 400116 |
| 2025-07-22 | 20.98 | $21.63 | 390500 |
| 2025-07-21 | 20.92 | $21.42 | 279847 |
| 2025-07-18 | 20.86 | $21.47 | 333400 |
| 2025-07-17 | 20.80 | $21.41 | 424600 |
| 2025-07-16 | 20.73 | $21.26 | 460311 |
| 2025-07-15 | 20.68 | $21.18 | 270000 |
| 2025-07-14 | 20.63 | $21.48 | 267300 |
| 2025-07-11 | 20.54 | $21.35 | 328926 |
| 2025-07-10 | 20.45 | $21.70 | 439100 |
| 2025-07-09 | 20.32 | $21.43 | 270323 |
| 2025-07-08 | 20.20 | $21.13 | 560300 |
| 2025-07-07 | 20.10 | $21.26 | 525800 |
| 2025-07-03 | 19.98 | $21.39 | 328700 |
| 2025-07-02 | 19.83 | $21.08 | 504413 |
| 2025-07-01 | 19.70 | $20.74 | 506763 |
| 2025-06-30 | 19.59 | $20.39 | 615700 |
| 2025-06-27 | 19.51 | $20.43 | 1.6M |
| 2025-06-26 | 19.41 | $20.49 | 693014 |
| 2025-06-25 | 19.30 | $19.63 | 456500 |
| 2025-06-24 | 19.27 | $19.81 | 536101 |
| 2025-06-23 | 19.21 | $19.79 | 523533 |
| 2025-06-20 | 19.15 | $19.46 | 786400 |
| 2025-06-18 | 19.12 | $19.42 | 383016 |
| 2025-06-17 | 19.08 | $19.17 | 405500 |
| 2025-06-16 | 19.07 | $19.26 | 514800 |
| 2025-06-13 | 19.05 | $18.55 | 451712 |
| 2025-06-12 | 19.11 | $19.35 | 433647 |
| 2025-06-11 | 19.08 | $19.61 | 665631 |
| 2025-06-10 | 19.03 | $19.83 | 515000 |
| 2025-06-09 | 18.94 | $19.60 | 533000 |
| 2025-06-06 | 18.87 | $19.49 | 787700 |
| 2025-06-05 | 18.81 | $19.05 | 554600 |
| 2025-06-04 | 18.78 | $18.97 | 486300 |
| 2025-06-03 | 18.76 | $19.17 | 473305 |
| 2025-06-02 | 18.72 | $18.95 | 489700 |
| 2025-05-30 | 18.70 | $18.86 | 508700 |
| 2025-05-29 | 18.68 | $18.98 | 393500 |
| 2025-05-28 | 18.65 | $19.16 | 387705 |
| 2025-05-27 | 18.59 | $19.26 | 567420 |
| 2025-05-23 | 18.52 | $18.50 | 1.0M |
| 2025-05-22 | 18.52 | $18.68 | 409839 |
| 2025-05-21 | 18.51 | $18.62 | 517434 |
| 2025-05-20 | 18.50 | $18.99 | 445508 |
| 2025-05-19 | 18.44 | $19.10 | 403245 |
| 2025-05-16 | 18.37 | $19.31 | 400206 |
| 2025-05-15 | 18.28 | $19.30 | 410821 |
| 2025-05-14 | 18.17 | $19.31 | 361332 |
| 2025-05-13 | 18.05 | $19.44 | 423912 |
| 2025-05-12 | 17.90 | $19.47 | 689960 |
| 2025-05-09 | 17.74 | $18.74 | 611200 |
| 2025-05-08 | 17.63 | $18.84 | 579534 |
| 2025-05-07 | 17.50 | $18.66 | 663400 |
| 2025-05-06 | 17.38 | $18.28 | 478326 |
| 2025-05-05 | 17.29 | $18.33 | 533928 |
| 2025-05-02 | 17.18 | $18.39 | 496432 |
| 2025-05-01 | 17.05 | $17.85 | 1.0M |
| 2025-04-30 | 16.96 | $16.70 | 2.0M |
| 2025-04-29 | 16.99 | $17.64 | 735333 |
| 2025-04-28 | 16.92 | $17.24 | 531400 |
| 2025-04-25 | 16.89 | $17.02 | 346300 |
| 2025-04-24 | 16.88 | $16.99 | 589085 |
| 2025-04-23 | 16.86 | $16.75 | 800900 |
| 2025-04-22 | 16.88 | $16.61 | 648500 |
| 2025-04-21 | 16.90 | $16.47 | 636400 |
| 2025-04-17 | 16.95 | $16.94 | 480218 |
| 2025-04-16 | 16.95 | $16.90 | 572329 |
| 2025-04-15 | 16.96 | $16.98 | 582000 |
| 2025-04-14 | 16.95 | $17.21 | 855400 |
| 2025-04-11 | 16.93 | $17.14 | 1.4M |
| 2025-04-10 | 16.91 | $16.63 | 1.8M |
| 2025-04-09 | 16.93 | $17.64 | 2.3M |
| 2025-04-08 | 16.86 | $15.00 | 2.0M |
| 2025-04-07 | 17.06 | $15.24 | 1.6M |
| 2025-04-04 | 17.25 | $15.19 | 1.9M |
| 2025-04-03 | 17.46 | $15.77 | 1.1M |
| 2025-04-02 | 17.64 | $17.10 | 819002 |
| 2025-04-01 | 17.70 | $16.68 | 1.2M |
| 2025-03-31 | 17.81 | $16.79 | 1.5M |
| 2025-03-28 | 17.91 | $16.47 | 1.6M |
| 2025-03-27 | 18.06 | $17.59 | 1.1M |
| 2025-03-26 | 18.11 | $18.10 | 984600 |
| 2025-03-25 | 18.12 | $18.14 | 969900 |
| 2025-03-24 | 18.11 | $18.30 | 1.0M |
| 2025-03-21 | 18.09 | $17.50 | 5.5M |
| 2025-03-20 | 18.16 | $17.55 | 1.2M |
| 2025-03-19 | 18.22 | $17.53 | 1.3M |
| 2025-03-18 | 18.29 | $16.75 | 1.9M |
| 2025-03-17 | 18.45 | $17.39 | 1.5M |
| 2025-03-14 | 18.57 | $16.96 | 1.2M |
| 2025-03-13 | 18.74 | $16.40 | 1.8M |
| 2025-03-12 | 18.98 | $16.59 | 1.4M |
| 2025-03-11 | 19.23 | $17.34 | 1.0M |
| 2025-03-10 | 19.43 | $17.30 | 1.4M |
| 2025-03-07 | 19.66 | $18.09 | 1.0M |
| 2025-03-06 | 19.82 | $18.41 | 1.5M |
| 2025-03-05 | 19.97 | $18.95 | 1.2M |
| 2025-03-04 | 20.08 | $18.68 | 1.2M |
| 2025-03-03 | 20.22 | $18.64 | 1.1M |
| 2025-02-28 | 20.39 | $19.08 | 1.1M |
| 2025-02-27 | 20.53 | $18.58 | 885614 |
| 2025-02-26 | 20.73 | $19.05 | 1.2M |
| 2025-02-25 | 20.91 | $18.99 | 968900 |
| 2025-02-24 | 21.11 | $18.83 | 1.1M |
| 2025-02-21 | 21.35 | $19.08 | 1.5M |
| 2025-02-20 | 21.59 | $21.15 | 2.3M |
| 2025-02-19 | 21.64 | $22.98 | 2.5M |
| 2025-02-18 | 21.50 | $22.84 | 1.2M |
| 2025-02-14 | 21.36 | $22.50 | 922300 |
| 2025-02-13 | 21.24 | $22.47 | 587400 |
| 2025-02-12 | 21.11 | $22.05 | 564648 |
| 2025-02-11 | 21.01 | $21.76 | 467800 |
| 2025-02-10 | 20.93 | $21.83 | 539400 |
| 2025-02-07 | 20.84 | $21.70 | 434000 |
| 2025-02-06 | 20.74 | $21.84 | 384100 |
| 2025-02-05 | 20.63 | $21.63 | 494800 |
| 2025-02-04 | 20.52 | $21.36 | 553700 |
| 2025-02-03 | 20.44 | $21.21 | 453905 |
| 2025-01-31 | 20.35 | $21.36 | 730600 |
| 2025-01-30 | 20.25 | $21.60 | 812507 |
| 2025-01-29 | 20.11 | $22.04 | 951637 |
| 2025-01-28 | 19.90 | $21.64 | 930213 |
| 2025-01-27 | 19.72 | $20.84 | 651600 |
| 2025-01-24 | 19.60 | $20.04 | 488803 |
| 2025-01-23 | 19.56 | $20.03 | 492805 |
| 2025-01-22 | 19.51 | $19.96 | 378014 |
| 2025-01-21 | 19.46 | $20.21 | 649021 |
| 2025-01-17 | 19.38 | $19.59 | 483024 |
| 2025-01-16 | 19.36 | $19.49 | 417337 |
| 2025-01-15 | 19.34 | $19.19 | 517648 |
| 2025-01-14 | 19.36 | $18.82 | 357207 |
| 2025-01-13 | 19.41 | $18.81 | 383000 |
| 2025-01-10 | 19.48 | $18.76 | 392522 |
| 2025-01-08 | 19.55 | $19.14 | 500124 |
| 2025-01-07 | 19.60 | $18.99 | 406447 |
| 2025-01-06 | 19.66 | $19.12 | 320200 |
| 2025-01-03 | 19.72 | $19.32 | 323221 |
| 2025-01-02 | 19.76 | $19.37 | 511614 |
| 2024-12-31 | 19.80 | $19.90 | 736200 |
| 2024-12-30 | 19.79 | $19.90 | 532443 |
| 2024-12-27 | 19.78 | $19.97 | 496343 |
| 2024-12-26 | 19.76 | $20.14 | 247200 |
| 2024-12-24 | 19.72 | $19.96 | 163000 |
| 2024-12-23 | 19.69 | $19.79 | 343700 |
| 2024-12-20 | 19.68 | $20.18 | 1.1M |
| 2024-12-19 | 19.63 | $19.75 | 493300 |
| 2024-12-18 | 19.62 | $19.57 | 652700 |
| 2024-12-17 | 19.62 | $20.36 | 543200 |
| 2024-12-16 | 19.54 | $20.26 | 970900 |
| 2024-12-13 | 19.47 | $20.21 | 353515 |
| 2024-12-12 | 19.39 | $20.26 | 897023 |
| 2024-12-11 | 19.30 | $20.22 | 399307 |
| 2024-12-10 | 19.20 | $19.28 | 498444 |
| 2024-12-09 | 19.20 | $19.29 | 712700 |
| 2024-12-06 | 19.19 | $19.87 | 290200 |
| 2024-12-05 | 19.11 | $20.02 | 457700 |
| 2024-12-04 | 19.02 | $20.10 | 436725 |
| 2024-12-03 | 18.90 | $19.72 | 532900 |
| 2024-12-02 | 18.82 | $19.50 | 399413 |
| 2024-11-29 | 18.75 | $18.99 | 297417 |
| 2024-11-27 | 18.72 | $19.00 | 295225 |
| 2024-11-26 | 18.69 | $19.30 | 367347 |
| 2024-11-25 | 18.63 | $19.37 | 566145 |
| 2024-11-22 | 18.55 | $19.39 | 425500 |
| 2024-11-21 | 18.46 | $19.10 | 360413 |
| 2024-11-20 | 18.39 | $18.82 | 353826 |
| 2024-11-19 | 18.35 | $18.78 | 443615 |
| 2024-11-18 | 18.30 | $18.69 | 380124 |
| 2024-11-15 | 18.26 | $18.66 | 596025 |
| 2024-11-14 | 18.22 | $18.79 | 621000 |
| 2024-11-13 | 18.16 | $19.31 | 1.1M |
| 2024-11-12 | 18.04 | $19.31 | 599500 |
| 2024-11-11 | 17.91 | $19.31 | 993000 |
| 2024-11-08 | 17.76 | $19.01 | 548800 |
| 2024-11-07 | 17.63 | $19.01 | 639428 |
| 2024-11-06 | 17.48 | $19.06 | 1.1M |
| 2024-11-05 | 17.31 | $18.08 | 739941 |
| 2024-11-04 | 17.23 | $17.51 | 456900 |
| 2024-11-01 | 17.21 | $17.58 | 617100 |
| 2024-10-31 | 17.17 | $17.51 | 630100 |
| 2024-10-30 | 17.13 | $17.92 | 953702 |
| 2024-10-29 | 17.05 | $17.45 | 402000 |
| 2024-10-28 | 17.00 | $17.41 | 420300 |
| 2024-10-25 | 16.96 | $17.41 | 288200 |
| 2024-10-24 | 16.91 | $17.27 | 689300 |
| 2024-10-23 | 16.88 | $17.00 | 328200 |
| 2024-10-22 | 16.86 | $16.95 | 192800 |
| 2024-10-21 | 16.85 | $16.89 | 228200 |
| 2024-10-18 | 16.85 | $17.54 | 367800 |
| 2024-10-17 | 16.78 | $17.82 | 747400 |
| 2024-10-16 | 16.67 | $17.47 | 519900 |
| 2024-10-15 | 16.58 | $16.91 | 269900 |
| 2024-10-14 | 16.55 | $16.90 | 169363 |
| 2024-10-11 | 16.51 | $16.79 | 211408 |
| 2024-10-10 | 16.48 | $17.00 | 331500 |
| 2024-10-09 | 16.43 | $17.00 | 254700 |
| 2024-10-08 | 16.37 | $17.11 | 802715 |
| 2024-10-07 | 16.29 | $16.57 | 446300 |
| 2024-10-04 | 16.26 | $16.70 | 306303 |
| 2024-10-03 | 16.22 | $16.15 | 224100 |
| 2024-10-02 | 16.22 | $16.40 | 230200 |
| 2024-10-01 | 16.20 | $16.28 | 460900 |
| 2024-09-30 | 16.20 | $16.51 | 243503 |
| 2024-09-27 | 16.16 | $16.56 | 392200 |
| 2024-09-26 | 16.12 | $16.82 | 707236 |
| 2024-09-25 | 16.05 | $16.50 | 360917 |
| 2024-09-24 | 16.00 | $16.60 | 726428 |
| 2024-09-23 | 15.94 | $16.68 | 264527 |
| 2024-09-20 | 15.86 | $16.62 | 1.4M |
| 2024-09-19 | 15.78 | $16.75 | 344800 |
| 2024-09-18 | 15.67 | $16.36 | 315100 |
| 2024-09-17 | 15.60 | $16.23 | 363822 |
| 2024-09-16 | 15.54 | $15.92 | 218220 |
| 2024-09-13 | 15.50 | $15.90 | 275000 |
| 2024-09-12 | 15.45 | $15.59 | 394300 |
| 2024-09-11 | 15.44 | $15.28 | 423822 |
| 2024-09-10 | 15.46 | $15.29 | 347045 |
| 2024-09-09 | 15.47 | $15.37 | 322200 |
| 2024-09-06 | 15.48 | $15.26 | 227901 |
| 2024-09-05 | 15.51 | $15.55 | 218022 |
| 2024-09-04 | 15.50 | $15.55 | 332829 |
| 2024-09-03 | 15.50 | $15.35 | 384300 |
| 2024-08-30 | 15.52 | $15.87 | 488447 |
| 2024-08-29 | 15.48 | $15.67 | 295010 |
| 2024-08-28 | 15.46 | $15.48 | 375616 |
| 2024-08-27 | 15.46 | $15.71 | 356300 |
| 2024-08-26 | 15.43 | $15.47 | 342326 |
| 2024-08-23 | 15.42 | $15.39 | 430900 |
| 2024-08-22 | 15.43 | $15.18 | 419347 |
| 2024-08-21 | 15.45 | $15.25 | 395347 |
| 2024-08-20 | 15.47 | $15.18 | 465045 |
| 2024-08-19 | 15.51 | $15.30 | 596100 |
| 2024-08-16 | 15.53 | $15.24 | 362000 |
| 2024-08-15 | 15.56 | $15.21 | 798737 |
| 2024-08-14 | 15.59 | $15.02 | 405833 |
| 2024-08-13 | 15.65 | $15.12 | 667200 |
| 2024-08-12 | 15.71 | $15.08 | 416504 |
| 2024-08-09 | 15.78 | $15.36 | 317700 |
| 2024-08-08 | 15.82 | $15.36 | 321116 |
| 2024-08-07 | 15.87 | $15.00 | 545549 |
| 2024-08-06 | 15.96 | $15.15 | 447980 |
| 2024-08-05 | 16.05 | $15.11 | 865100 |
| 2024-08-02 | 16.15 | $15.50 | 764300 |
| 2024-08-01 | 16.21 | $15.91 | 900700 |
| 2024-07-31 | 16.25 | $16.09 | 1.0M |
| 2024-07-30 | 16.26 | $16.78 | 767919 |
| 2024-07-29 | 16.21 | $16.58 | 430708 |
| 2024-07-26 | 16.17 | $16.62 | 390531 |
| 2024-07-25 | 16.12 | $16.52 | 709342 |
| 2024-07-24 | 16.08 | $16.75 | 588600 |
| 2024-07-23 | 16.01 | $17.11 | 607005 |
| 2024-07-22 | 15.89 | $16.64 | 441630 |
| 2024-07-19 | 15.81 | $16.41 | 461600 |
| 2024-07-18 | 15.75 | $16.25 | 1.2M |
| 2024-07-17 | 15.70 | $16.66 | 849737 |
| 2024-07-16 | 15.60 | $17.07 | 981504 |
| 2024-07-15 | 15.44 | $16.22 | 705539 |
| 2024-07-12 | 15.36 | $15.94 | 905422 |
| 2024-07-11 | 15.30 | $15.90 | 555725 |
| 2024-07-10 | 15.24 | $15.29 | 335800 |
| 2024-07-09 | 15.23 | $15.39 | 328600 |
| 2024-07-08 | 15.21 | $15.57 | 460300 |
| 2024-07-05 | 15.18 | $15.30 | 288800 |
| 2024-07-03 | 15.16 | $15.34 | 159600 |
| 2024-07-02 | 15.14 | $15.52 | 473500 |
| 2024-07-01 | 15.10 | $15.13 | 543500 |
| 2024-06-28 | 15.10 | $15.37 | 4.0M |
| 2024-06-27 | 15.07 | $15.20 | 471817 |
| 2024-06-26 | 15.06 | $15.18 | 323849 |
| 2024-06-25 | 15.05 | $15.17 | 356311 |
| 2024-06-24 | 15.03 | $14.83 | 346500 |
| 2024-06-21 | 15.06 | $14.63 | 873934 |
| 2024-06-20 | 15.10 | $14.64 | 462500 |
| 2024-06-18 | 15.15 | $14.92 | 513616 |
| 2024-06-17 | 15.17 | $15.04 | 584700 |
| 2024-06-14 | 15.19 | $15.05 | 502733 |
| 2024-06-13 | 15.20 | $15.36 | 667922 |
| 2024-06-12 | 15.18 | $15.58 | 2.4M |
| 2024-06-11 | 15.14 | $14.84 | 1.1M |
| 2024-06-10 | 15.17 | $15.15 | 332826 |
| 2024-06-07 | 15.18 | $15.19 | 326800 |
| 2024-06-06 | 15.18 | $15.60 | 278411 |
| 2024-06-05 | 15.13 | $15.95 | 616300 |
| 2024-06-04 | 15.04 | $15.89 | 543920 |
| 2024-06-03 | 14.96 | $16.25 | 1.1M |
| 2024-05-31 | 14.82 | $15.55 | 692833 |
| 2024-05-30 | 14.74 | $15.26 | 401131 |
| 2024-05-29 | 14.69 | $14.95 | 361500 |
| 2024-05-28 | 14.66 | $15.12 | 494800 |
| 2024-05-24 | 14.61 | $15.16 | 240980 |
| 2024-05-23 | 14.55 | $15.15 | 424101 |
| 2024-05-22 | 14.49 | $15.35 | 477100 |
| 2024-05-21 | 14.40 | $15.23 | 584300 |
| 2024-05-20 | 14.31 | $15.00 | 526239 |
| 2024-05-17 | 14.24 | $14.93 | 219900 |
| 2024-05-16 | 14.17 | $14.89 | 438300 |
| 2024-05-15 | 14.09 | $14.94 | 329310 |
| 2024-05-14 | 14.00 | $14.78 | 478522 |
| 2024-05-13 | 13.92 | $14.76 | 351600 |
| 2024-05-10 | 13.83 | $14.83 | 470300 |
| 2024-05-09 | 13.73 | $15.00 | 545200 |
| 2024-05-08 | 13.60 | $14.75 | 435707 |
| 2024-05-07 | 13.47 | $14.82 | 487700 |
| 2024-05-06 | 13.33 | $14.72 | 378511 |
| 2024-05-03 | 13.19 | $14.84 | 352200 |
| 2024-05-02 | 13.01 | $14.86 | 1.1M |
| 2024-05-01 | 12.82 | $14.30 | 1.7M |
| 2024-04-30 | 12.66 | $12.72 | 655000 |
| 2024-04-29 | 12.65 | $12.71 | 460446 |
| 2024-04-26 | 12.65 | $12.78 | 354700 |
| 2024-04-25 | 12.63 | $12.53 | 315236 |
| 2024-04-24 | 12.65 | $12.52 | 206900 |
| 2024-04-23 | 12.66 | $12.43 | 233321 |
| 2024-04-22 | 12.68 | $12.35 | 196613 |
| 2024-04-19 | 12.72 | $12.30 | 425200 |
| 2024-04-18 | 12.76 | $12.28 | 371300 |
| 2024-04-17 | 12.81 | $12.15 | 440200 |
| 2024-04-16 | 12.88 | $12.39 | 320929 |
| 2024-04-15 | 12.93 | $12.42 | 324700 |
| 2024-04-12 | 12.99 | $12.86 | 328739 |
| 2024-04-11 | 13.00 | $12.87 | 235726 |
| 2024-04-10 | 13.02 | $12.73 | 404639 |
| 2024-04-09 | 13.05 | $13.05 | 294234 |
| 2024-04-08 | 13.05 | $12.92 | 212216 |
| 2024-04-05 | 13.06 | $13.02 | 438932 |
| 2024-04-04 | 13.06 | $12.79 | 542436 |
| 2024-04-03 | 13.09 | $13.01 | 515200 |
| 2024-04-02 | 13.10 | $13.06 | 348808 |
| 2024-04-01 | 13.11 | $13.40 | 532500 |
| 2024-03-28 | 13.07 | $13.23 | 423400 |
| 2024-03-27 | 13.06 | $13.36 | 506000 |
| 2024-03-26 | 13.03 | $12.78 | 317900 |
| 2024-03-25 | 13.05 | $12.84 | 305322 |
| 2024-03-22 | 13.08 | $13.00 | 406900 |
| 2024-03-21 | 13.08 | $12.99 | 428200 |
| 2024-03-20 | 13.09 | $12.86 | 490700 |
| 2024-03-19 | 13.12 | $12.75 | 861017 |
| 2024-03-18 | 13.16 | $12.93 | 348235 |
| 2024-03-15 | 13.18 | $12.86 | 758900 |
| 2024-03-14 | 13.21 | $12.87 | 965700 |
| 2024-03-13 | 13.25 | $13.24 | 884400 |
| 2024-03-12 | 13.25 | $12.71 | 806217 |
| 2024-03-11 | 13.31 | $12.42 | 498809 |
| 2024-03-08 | 13.40 | $12.70 | 388922 |
| 2024-03-07 | 13.47 | $12.81 | 728403 |
| 2024-03-06 | 13.54 | $12.72 | 482437 |
| 2024-03-05 | 13.63 | $12.86 | 723000 |
| 2024-03-04 | 13.71 | $12.95 | 875100 |
| 2024-03-01 | 13.79 | $13.15 | 931823 |
| 2024-02-29 | 13.86 | $13.04 | 846179 |
| 2024-02-28 | 13.95 | $13.33 | 1.3M |
| 2024-02-27 | 14.01 | $14.03 | 516407 |
| 2024-02-26 | 14.01 | $13.78 | 309500 |
| 2024-02-23 | 14.03 | $13.96 | 959300 |
| 2024-02-22 | 14.04 | $13.56 | 1.9M |
| 2024-02-21 | 14.09 | $13.59 | 1.3M |
| 2024-02-20 | 14.14 | $14.00 | 1.1M |
| 2024-02-16 | 14.16 | $14.64 | 739676 |
| 2024-02-15 | 14.11 | $14.96 | 1.3M |
| 2024-02-14 | 14.02 | $14.79 | 684910 |
| 2024-02-13 | 13.94 | $14.48 | 675100 |
| 2024-02-12 | 13.88 | $14.86 | 1.0M |
| 2024-02-09 | 13.78 | $14.50 | 1.3M |
| 2024-02-08 | 13.70 | $14.02 | 517148 |
| 2024-02-07 | 13.67 | $13.78 | 323045 |
| 2024-02-06 | 13.66 | $13.92 | 281223 |
| 2024-02-05 | 13.63 | $13.80 | 278348 |
| 2024-02-02 | 13.61 | $13.75 | 348300 |
| 2024-02-01 | 13.60 | $14.02 | 665308 |
| 2024-01-31 | 13.55 | $13.63 | 568141 |
| 2024-01-30 | 13.55 | $13.67 | 289000 |
| 2024-01-29 | 13.53 | $13.78 | 379700 |
| 2024-01-26 | 13.51 | $13.37 | 862600 |
| 2024-01-25 | 13.52 | $13.28 | 254200 |
| 2024-01-24 | 13.55 | $13.38 | 266601 |
| 2024-01-23 | 13.56 | $13.46 | 309514 |
| 2024-01-22 | 13.58 | $13.49 | 349810 |
| 2024-01-19 | 13.58 | $13.49 | 243307 |
| 2024-01-18 | 13.59 | $13.58 | 259800 |
| 2024-01-17 | 13.60 | $13.52 | 204600 |
| 2024-01-16 | 13.60 | $13.63 | 267200 |
| 2024-01-12 | 13.60 | $13.53 | 229300 |
| 2024-01-11 | 13.61 | $13.61 | 489422 |
| 2024-01-10 | 13.61 | $13.99 | 714800 |
| 2024-01-09 | 13.57 | $13.57 | 306131 |
| 2024-01-08 | 13.57 | $13.72 | 501028 |
| 2024-01-05 | 13.55 | $13.83 | 559110 |
| 2024-01-04 | 13.52 | $13.95 | 261449 |
| 2024-01-03 | 13.48 | $14.00 | 490532 |
| 2024-01-02 | 13.42 | $13.95 | 822800 |
| 2023-12-29 | 13.37 | $14.10 | 774200 |
| 2023-12-28 | 13.29 | $14.39 | 652500 |
| 2023-12-27 | 13.17 | $14.47 | 499000 |
| 2023-12-26 | 13.04 | $14.46 | 427136 |
| 2023-12-22 | 12.89 | $14.29 | 1.1M |
| 2023-12-21 | 12.74 | $14.19 | 1.1M |
| 2023-12-20 | 12.59 | $13.65 | 882700 |
| 2023-12-19 | 12.47 | $13.51 | 540500 |
| 2023-12-18 | 12.36 | $13.02 | 347800 |
| 2023-12-15 | 12.30 | $13.09 | 965813 |
| 2023-12-14 | 12.21 | $12.97 | 574900 |
| 2023-12-13 | 12.13 | $13.06 | 481618 |
| 2023-12-12 | 12.03 | $12.96 | 304335 |
| 2023-12-11 | 11.94 | $12.84 | 590900 |
| 2023-12-08 | 11.84 | $12.66 | 578100 |
| 2023-12-07 | 11.76 | $12.58 | 418300 |
| 2023-12-06 | 11.67 | $12.47 | 768149 |
| 2023-12-05 | 11.59 | $12.43 | 479600 |
| 2023-12-04 | 11.50 | $12.18 | 613600 |
| 2023-12-01 | 11.42 | $12.23 | 705633 |
| 2023-11-30 | 11.34 | $12.05 | 477900 |
| 2023-11-29 | 11.27 | $11.83 | 539145 |
| 2023-11-28 | 11.21 | $11.58 | 342823 |
| 2023-11-27 | 11.17 | $11.65 | 313134 |
| 2023-11-24 | 11.12 | $11.57 | 106420 |
| 2023-11-22 | 11.07 | $11.64 | 389400 |
| 2023-11-21 | 11.01 | $11.32 | 355217 |
| 2023-11-20 | 10.97 | $11.43 | 316131 |
| 2023-11-17 | 10.93 | $11.36 | 371000 |
| 2023-11-16 | 10.88 | $11.18 | 537500 |
| 2023-11-15 | 10.85 | $11.24 | 537846 |
| 2023-11-14 | 10.81 | $11.28 | 564500 |
| 2023-11-13 | 10.76 | $11.07 | 253300 |
| 2023-11-10 | 10.73 | $11.15 | 498200 |
| 2023-11-09 | 10.68 | $11.00 | 284100 |
| 2023-11-08 | 10.65 | $10.99 | 359713 |
| 2023-11-07 | 10.61 | $11.11 | 458621 |
| 2023-11-06 | 10.56 | $10.94 | 307600 |
| 2023-11-03 | 10.52 | $10.99 | 652429 |
| 2023-11-02 | 10.47 | $10.59 | 846027 |
| 2023-11-01 | 10.46 | $10.33 | 1.7M |
| 2023-10-31 | 10.47 | $10.48 | 472147 |
| 2023-10-30 | 10.47 | $10.30 | 490200 |
| 2023-10-27 | 10.49 | $10.35 | 388900 |
| 2023-10-26 | 10.50 | $10.30 | 600100 |
| 2023-10-25 | 10.52 | $10.11 | 573917 |
| 2023-10-24 | 10.56 | $10.15 | 416500 |
| 2023-10-23 | 10.61 | $10.07 | 360800 |
| 2023-10-20 | 10.66 | $10.06 | 488800 |
| 2023-10-19 | 10.73 | $10.10 | 425509 |
| 2023-10-18 | 10.79 | $10.23 | 434600 |
| 2023-10-17 | 10.85 | $10.47 | 558900 |
| 2023-10-16 | 10.89 | $10.15 | 498300 |
| 2023-10-13 | 10.97 | $10.09 | 428600 |
| 2023-10-12 | 11.06 | $10.39 | 491134 |
| 2023-10-11 | 11.14 | $10.80 | 463831 |
| 2023-10-10 | 11.17 | $10.88 | 503005 |
| 2023-10-09 | 11.20 | $11.09 | 400300 |
| 2023-10-06 | 11.21 | $11.10 | 303500 |
| 2023-10-05 | 11.23 | $10.98 | 609900 |
| 2023-10-04 | 11.25 | $10.98 | 506713 |
| 2023-10-03 | 11.28 | $10.88 | 534124 |
| 2023-10-02 | 11.32 | $11.08 | 382500 |
| 2023-09-29 | 11.35 | $11.22 | 400430 |
| 2023-09-28 | 11.36 | $11.16 | 394200 |
| 2023-09-27 | 11.38 | $11.22 | 548200 |
| 2023-09-26 | 11.40 | $10.96 | 773500 |
| 2023-09-25 | 11.44 | $10.97 | 467200 |
| 2023-09-22 | 11.49 | $11.02 | 504333 |
| 2023-09-21 | 11.54 | $11.13 | 424642 |
| 2023-09-20 | 11.59 | $11.40 | 715539 |
| 2023-09-19 | 11.61 | $11.45 | 368217 |
| 2023-09-18 | 11.62 | $11.64 | 506209 |
| 2023-09-15 | 11.62 | $11.79 | 4.3M |
| 2023-09-14 | 11.60 | $11.91 | 746843 |
| 2023-09-13 | 11.57 | $11.71 | 815411 |
| 2023-09-12 | 11.56 | $11.75 | 646200 |
| 2023-09-11 | 11.54 | $11.71 | 790900 |
| 2023-09-08 | 11.52 | $11.66 | 565400 |
| 2023-09-07 | 11.51 | $11.60 | 478442 |
| 2023-09-06 | 11.50 | $11.72 | 697536 |
| 2023-09-05 | 11.47 | $11.51 | 543300 |
| 2023-09-01 | 11.47 | $11.50 | 270235 |
| 2023-08-31 | 11.46 | $11.44 | 685600 |
| 2023-08-30 | 11.47 | $11.40 | 585200 |
| 2023-08-29 | 11.47 | $11.28 | 477716 |
| 2023-08-28 | 11.49 | $11.22 | 322677 |
| 2023-08-25 | 11.52 | $11.05 | 321010 |
| 2023-08-24 | 11.57 | $11.16 | 507300 |
| 2023-08-23 | 11.62 | $11.08 | 409900 |
| 2023-08-22 | 11.67 | $11.04 | 1.1M |
| 2023-08-21 | 11.74 | $11.05 | 351638 |
| 2023-08-18 | 11.81 | $11.25 | 456739 |
| 2023-08-17 | 11.87 | $11.27 | 610825 |
| 2023-08-16 | 11.93 | $11.76 | 544536 |
| 2023-08-15 | 11.95 | $11.89 | 425200 |
| 2023-08-14 | 11.96 | $12.04 | 432747 |
| 2023-08-11 | 11.95 | $11.91 | 463222 |
| 2023-08-10 | 11.96 | $11.86 | 399241 |
| 2023-08-09 | 11.97 | $11.96 | 413200 |
| 2023-08-08 | 11.97 | $12.08 | 473605 |
| 2023-08-07 | 11.95 | $11.88 | 465046 |
| 2023-08-04 | 11.96 | $11.72 | 645265 |
| 2023-08-03 | 11.99 | $12.02 | 838300 |
| 2023-08-02 | 11.98 | $11.87 | 1.3M |
| 2023-08-01 | 12.00 | $12.52 | 571806 |
| 2023-07-31 | 11.94 | $12.85 | 828900 |
| 2023-07-28 | 11.84 | $12.45 | 852700 |
| 2023-07-27 | 11.78 | $12.29 | 2.0M |
| 2023-07-26 | 11.73 | $11.90 | 308900 |
| 2023-07-25 | 11.71 | $11.73 | 291448 |
| 2023-07-24 | 11.71 | $11.70 | 333200 |
| 2023-07-21 | 11.71 | $11.78 | 419845 |
| 2023-07-20 | 11.70 | $11.65 | 302145 |
| 2023-07-19 | 11.70 | $11.85 | 394800 |
| 2023-07-18 | 11.69 | $12.00 | 340200 |
| 2023-07-17 | 11.66 | $11.94 | 633800 |
| 2023-07-14 | 11.63 | $11.35 | 428177 |
| 2023-07-13 | 11.66 | $11.71 | 368700 |
| 2023-07-12 | 11.65 | $11.92 | 324005 |
| 2023-07-11 | 11.62 | $11.99 | 802016 |
| 2023-07-10 | 11.58 | $12.03 | 698400 |
| 2023-07-07 | 11.54 | $11.75 | 446100 |
| 2023-07-06 | 11.51 | $11.60 | 610500 |
| 2023-07-05 | 11.50 | $11.80 | 649300 |
| 2023-07-03 | 11.47 | $12.08 | 361914 |
| 2023-06-30 | 11.41 | $12.10 | 1.5M |
| 2023-06-29 | 11.34 | $11.80 | 727700 |
| 2023-06-28 | 11.29 | $11.31 | 564700 |
| 2023-06-27 | 11.29 | $11.24 | 511800 |
| 2023-06-26 | 11.29 | $11.07 | 635713 |
| 2023-06-23 | 11.31 | $11.23 | 1.7M |
| 2023-06-22 | 11.32 | $11.50 | 915100 |
| 2023-06-21 | 11.30 | $11.58 | 1.3M |
| 2023-06-20 | 11.28 | $11.27 | 734300 |
| 2023-06-16 | 11.28 | $11.35 | 1.1M |
| 2023-06-15 | 11.27 | $11.37 | 955300 |
| 2023-06-14 | 11.26 | $11.87 | 1.7M |
| 2023-06-13 | 11.19 | $11.89 | 593502 |
| 2023-06-12 | 11.12 | $11.29 | 545900 |
| 2023-06-09 | 11.10 | $11.14 | 554000 |
| 2023-06-08 | 11.10 | $11.04 | 592647 |
| 2023-06-07 | 11.10 | $11.28 | 453300 |
| 2023-06-06 | 11.09 | $11.25 | 410300 |
| 2023-06-05 | 11.07 | $10.95 | 350400 |
| 2023-06-02 | 11.08 | $11.10 | 493700 |
| 2023-06-01 | 11.08 | $10.77 | 719805 |
| 2023-05-31 | 11.11 | $10.43 | 1.2M |
| 2023-05-30 | 11.18 | $10.40 | 333808 |
| 2023-05-26 | 11.27 | $10.64 | 446726 |
| 2023-05-25 | 11.33 | $10.83 | 500700 |
| 2023-05-24 | 11.38 | $10.80 | 691000 |
| 2023-05-23 | 11.45 | $10.59 | 669116 |
| 2023-05-22 | 11.54 | $10.80 | 526319 |
| 2023-05-19 | 11.61 | $10.84 | 1.1M |
| 2023-05-18 | 11.69 | $10.74 | 757100 |
| 2023-05-17 | 11.80 | $10.67 | 3.6M |
| 2023-05-16 | 11.91 | $11.00 | 588657 |
| 2023-05-15 | 12.01 | $11.84 | 200412 |
| 2023-05-12 | 12.03 | $11.87 | 334300 |
| 2023-05-11 | 12.04 | $11.86 | 337500 |
| 2023-05-10 | 12.06 | $11.83 | 702244 |
| 2023-05-09 | 12.09 | $12.09 | 197400 |
| 2023-05-08 | 12.09 | $12.11 | 590003 |
| 2023-05-05 | 12.09 | $12.31 | 348304 |
| 2023-05-04 | 12.06 | $12.27 | 657047 |
| 2023-05-03 | 12.04 | $12.45 | 949508 |
| 2023-05-02 | 12.00 | $12.68 | 473073 |
| 2023-05-01 | 11.93 | $12.76 | 2.0M |
| 2023-04-28 | 11.84 | $12.00 | 478716 |
| 2023-04-27 | 11.82 | $11.88 | 254931 |
| 2023-04-26 | 11.81 | $11.74 | 217908 |
| 2023-04-25 | 11.82 | $11.76 | 305100 |
| 2023-04-24 | 11.83 | $11.97 | 288513 |
| 2023-04-21 | 11.81 | $11.95 | 316700 |
| 2023-04-20 | 11.80 | $11.95 | 499820 |
| 2023-04-19 | 11.78 | $12.10 | 420600 |
| 2023-04-18 | 11.75 | $11.74 | 377505 |
| 2023-04-17 | 11.75 | $11.72 | 334620 |
| 2023-04-14 | 11.75 | $11.88 | 334313 |
| 2023-04-13 | 11.74 | $12.01 | 275113 |
| 2023-04-12 | 11.71 | $11.92 | 303438 |
| 2023-04-11 | 11.69 | $12.11 | 288900 |
| 2023-04-10 | 11.65 | $12.00 | 383900 |
| 2023-04-06 | 11.61 | $11.61 | 295906 |
| 2023-04-05 | 11.61 | $11.80 | 395311 |
| 2023-04-04 | 11.59 | $12.23 | 499600 |
| 2023-04-03 | 11.52 | $12.09 | 397549 |
| 2023-03-31 | 11.46 | $11.99 | 502606 |
| 2023-03-30 | 11.41 | $11.87 | 302440 |
| 2023-03-29 | 11.36 | $11.62 | 250305 |
| 2023-03-28 | 11.33 | $11.48 | 290400 |
| 2023-03-27 | 11.31 | $11.55 | 267400 |
| 2023-03-24 | 11.29 | $11.47 | 284100 |
| 2023-03-23 | 11.27 | $11.37 | 339716 |
| 2023-03-22 | 11.26 | $11.37 | 397600 |
| 2023-03-21 | 11.25 | $11.45 | 757809 |
| 2023-03-20 | 11.23 | $11.25 | 350100 |
| 2023-03-17 | 11.22 | $11.15 | 981100 |
| 2023-03-16 | 11.23 | $11.36 | 848500 |
| 2023-03-15 | 11.22 | $11.31 | 554934 |
| 2023-03-14 | 11.21 | $11.50 | 1.1M |
| 2023-03-13 | 11.18 | $11.45 | 1.8M |
| 2023-03-10 | 11.15 | $10.74 | 445614 |
| 2023-03-09 | 11.19 | $10.90 | 289900 |
| 2023-03-08 | 11.22 | $11.41 | 841300 |
| 2023-03-07 | 11.20 | $11.29 | 438723 |
| 2023-03-06 | 11.19 | $11.41 | 272306 |
| 2023-03-03 | 11.17 | $11.47 | 442800 |
| 2023-03-02 | 11.14 | $11.22 | 751307 |
| 2023-03-01 | 11.13 | $11.60 | 1.0M |
| 2023-02-28 | 11.08 | $11.59 | 581500 |
| 2023-02-27 | 11.03 | $11.70 | 1.6M |
| 2023-02-24 | 10.95 | $12.33 | 2.6M |
| 2023-02-23 | 10.81 | $11.62 | 2.0M |
| 2023-02-22 | 10.72 | $10.67 | 511800 |
| 2023-02-21 | 10.73 | $10.71 | 989800 |
| 2023-02-17 | 10.73 | $10.88 | 625900 |
| 2023-02-16 | 10.72 | $10.88 | 399600 |
| 2023-02-15 | 10.70 | $11.07 | 440685 |
| 2023-02-14 | 10.66 | $10.97 | 356600 |
| 2023-02-13 | 10.63 | $11.03 | 313414 |
| 2023-02-10 | 10.58 | $10.79 | 391800 |
| 2023-02-09 | 10.56 | $10.91 | 538205 |
| 2023-02-08 | 10.53 | $11.36 | 885127 |
| 2023-02-07 | 10.44 | $11.01 | 767642 |
| 2023-02-06 | 10.38 | $10.94 | 587952 |
| 2023-02-03 | 10.32 | $10.62 | 646633 |
| 2023-02-02 | 10.29 | $10.56 | 440337 |
| 2023-02-01 | 10.26 | $10.57 | 548600 |
| 2023-01-31 | 10.23 | $10.51 | 373532 |
| 2023-01-30 | 10.20 | $10.15 | 370919 |
| 2023-01-27 | 10.20 | $10.28 | 311504 |
| 2023-01-26 | 10.19 | $10.45 | 257643 |
| 2023-01-25 | 10.17 | $10.39 | 293616 |
| 2023-01-24 | 10.14 | $10.16 | 559432 |
| 2023-01-23 | 10.14 | $10.46 | 417811 |
| 2023-01-20 | 10.11 | $10.59 | 330824 |
| 2023-01-19 | 10.06 | $10.60 | 413337 |
| 2023-01-18 | 10.00 | $10.67 | 318625 |
| 2023-01-17 | 9.93 | $10.81 | 284400 |
| 2023-01-13 | 9.83 | $10.77 | 414630 |
| 2023-01-12 | 9.74 | $10.73 | 865041 |
| 2023-01-11 | 9.63 | $10.15 | 445448 |
| 2023-01-10 | 9.58 | $9.97 | 511000 |
| 2023-01-09 | 9.54 | $9.69 | 520400 |
| 2023-01-06 | 9.52 | $9.12 | 320100 |
| 2023-01-05 | 9.56 | $9.08 | 249600 |
| 2023-01-04 | 9.61 | $9.11 | 296119 |
| 2023-01-03 | 9.66 | $9.18 | 474829 |
| 2022-12-30 | 9.72 | $9.33 | 154507 |
| 2022-12-29 | 9.76 | $9.18 | 169700 |
| 2022-12-28 | 9.82 | $9.08 | 216118 |
| 2022-12-27 | 9.89 | $9.19 | 330000 |
| 2022-12-23 | 9.97 | $9.45 | 452303 |
| 2022-12-22 | 10.02 | $9.59 | 353100 |
| 2022-12-21 | 10.07 | $10.03 | 214535 |
| 2022-12-20 | 10.07 | $9.94 | 177500 |
| 2022-12-19 | 10.09 | $9.98 | 194800 |
| 2022-12-16 | 10.10 | $10.01 | 298414 |
| 2022-12-15 | 10.11 | $9.95 | 228109 |
| 2022-12-14 | 10.12 | $10.10 | 419744 |
| 2022-12-13 | 10.13 | $10.30 | 393921 |
| 2022-12-12 | 10.11 | $10.36 | 175608 |
| 2022-12-09 | 10.08 | $10.41 | 186900 |
| 2022-12-08 | 10.05 | $10.46 | 297300 |
| 2022-12-07 | 10.00 | $10.36 | 208600 |
| 2022-12-06 | 9.97 | $10.30 | 225250 |
| 2022-12-05 | 9.93 | $10.26 | 311000 |
| 2022-12-02 | 9.90 | $10.20 | 264900 |
| 2022-12-01 | 9.87 | $9.99 | 170100 |
| 2022-11-30 | 9.85 | $9.97 | 594531 |
| 2022-11-29 | 9.84 | $9.71 | 372900 |
| 2022-11-28 | 9.85 | $9.78 | 570736 |
| 2022-11-25 | 9.86 | $10.15 | 53600 |
| 2022-11-23 | 9.83 | $10.02 | 121537 |
| 2022-11-22 | 9.81 | $10.04 | 251024 |
| 2022-11-21 | 9.79 | $10.14 | 161423 |
| 2022-11-18 | 9.75 | $10.28 | 212400 |
| 2022-11-17 | 9.69 | $10.24 | 139345 |
| 2022-11-16 | 9.64 | $10.22 | 190200 |
| 2022-11-15 | 9.58 | $10.23 | 307216 |
| 2022-11-14 | 9.51 | $10.21 | 303130 |
| 2022-11-11 | 9.43 | $10.22 | 392100 |
| 2022-11-10 | 9.35 | $10.30 | 392400 |
| 2022-11-09 | 9.25 | $10.13 | 499900 |
| 2022-11-08 | 9.16 | $10.27 | 577300 |
| 2022-11-07 | 9.04 | $9.90 | 711803 |
| 2022-11-04 | 8.95 | $9.77 | 1.1M |
| 2022-11-03 | 8.86 | $9.40 | 660400 |
| 2022-11-02 | 8.81 | $9.18 | 746958 |
| 2022-11-01 | 8.77 | $8.97 | 305320 |
| 2022-10-31 | 8.75 | $9.07 | 354800 |
| 2022-10-28 | 8.71 | $9.07 | 351000 |
| 2022-10-27 | 8.67 | $8.98 | 340849 |
| 2022-10-26 | 8.64 | $9.28 | 457600 |
| 2022-10-25 | 8.58 | $9.22 | 953600 |
| 2022-10-24 | 8.51 | $8.75 | 258600 |
| 2022-10-21 | 8.48 | $8.75 | 1.2M |
| 2022-10-20 | 8.45 | $8.58 | 127000 |
| 2022-10-19 | 8.44 | $8.50 | 167100 |
| 2022-10-18 | 8.43 | $8.47 | 288139 |
| 2022-10-17 | 8.43 | $8.30 | 182342 |
| 2022-10-14 | 8.44 | $8.12 | 191800 |
| 2022-10-13 | 8.48 | $8.09 | 327100 |
| 2022-10-12 | 8.52 | $8.12 | 786200 |
| 2022-10-11 | 8.56 | $8.05 | 188200 |
| 2022-10-10 | 8.62 | $8.05 | 182500 |
| 2022-10-07 | 8.67 | $8.14 | 196100 |
| 2022-10-06 | 8.73 | $8.22 | 284100 |
| 2022-10-05 | 8.78 | $8.32 | 248243 |
| 2022-10-04 | 8.83 | $8.39 | 648900 |
| 2022-10-03 | 8.88 | $8.14 | 646514 |
| 2022-09-30 | 8.96 | $8.40 | 783244 |
| 2022-09-29 | 9.02 | $8.94 | 232123 |
| 2022-09-28 | 9.03 | $8.93 | 314200 |
| 2022-09-27 | 9.03 | $8.96 | 305600 |
| 2022-09-26 | 9.04 | $8.75 | 397900 |
| 2022-09-23 | 9.07 | $8.97 | 561128 |
| 2022-09-22 | 9.08 | $9.00 | 315900 |
| 2022-09-21 | 9.09 | $9.09 | 415724 |
| 2022-09-20 | 9.09 | $9.30 | 189325 |
| 2022-09-19 | 9.07 | $9.38 | 207400 |
| 2022-09-16 | 9.04 | $9.39 | 686600 |
| 2022-09-15 | 9.00 | $9.22 | 156700 |
| 2022-09-14 | 8.98 | $9.24 | 158223 |
| 2022-09-13 | 8.95 | $9.16 | 229004 |
| 2022-09-12 | 8.93 | $9.33 | 237328 |
| 2022-09-09 | 8.89 | $9.22 | 223500 |
| 2022-09-08 | 8.85 | $8.92 | 134709 |
| 2022-09-07 | 8.85 | $8.93 | 226900 |
| 2022-09-06 | 8.84 | $8.70 | 183800 |
| 2022-09-02 | 8.85 | $8.82 | 153800 |
| 2022-09-01 | 8.86 | $8.73 | 205246 |
| 2022-08-31 | 8.87 | $8.81 | 183802 |
| 2022-08-30 | 8.88 | $8.93 | 149600 |
| 2022-08-29 | 8.87 | $8.93 | 202600 |
| 2022-08-26 | 8.86 | $8.99 | 189002 |
| 2022-08-25 | 8.85 | $9.26 | 154415 |
| 2022-08-24 | 8.81 | $9.14 | 146132 |
| 2022-08-23 | 8.77 | $9.12 | 274749 |
| 2022-08-22 | 8.74 | $9.05 | 299019 |
| 2022-08-19 | 8.70 | $9.41 | 334346 |
| 2022-08-18 | 8.63 | $9.46 | 557902 |
| 2022-08-17 | 8.54 | $9.25 | 196113 |
| 2022-08-16 | 8.47 | $9.57 | 210048 |
| 2022-08-15 | 8.35 | $9.63 | 645200 |
| 2022-08-12 | 8.22 | $9.44 | 363600 |
| 2022-08-11 | 8.09 | $9.23 | 412100 |
| 2022-08-10 | 7.97 | $9.09 | 474901 |
| 2022-08-09 | 7.85 | $8.75 | 277500 |
| 2022-08-08 | 7.75 | $8.93 | 439732 |
| 2022-08-05 | 7.63 | $8.66 | 675821 |
| 2022-08-04 | 7.52 | $8.65 | 2.5M |
| 2022-08-03 | 7.40 | $8.65 | 565707 |
| 2022-08-02 | 7.27 | $7.64 | 243400 |
| 2022-08-01 | 7.23 | $7.34 | 380700 |
| 2022-07-29 | 7.22 | $7.21 | 859109 |
| 2022-07-28 | 7.22 | $7.32 | 483643 |
| 2022-07-27 | 7.21 | $7.14 | 330451 |
| 2022-07-26 | 7.22 | $7.00 | 145600 |
| 2022-07-25 | 7.24 | $7.18 | 312815 |
| 2022-07-22 | 7.25 | $7.00 | 279644 |
| 2022-07-21 | 7.27 | $7.10 | 572706 |
| 2022-07-20 | 7.29 | $7.20 | 535200 |
| 2022-07-19 | 7.30 | $7.13 | 817000 |
| 2022-07-18 | 7.32 | $6.87 | 451100 |
| 2022-07-15 | 7.36 | $6.86 | 488600 |
| 2022-07-14 | 7.42 | $6.88 | 321250 |
| 2022-07-13 | 7.47 | $6.96 | 571300 |
| 2022-07-12 | 7.53 | $7.03 | 670300 |
| 2022-07-11 | 7.58 | $7.00 | 553200 |
| 2022-07-08 | 7.64 | $7.23 | 968822 |
| 2022-07-07 | 7.68 | $7.13 | 489401 |
| 2022-07-06 | 7.74 | $6.90 | 361324 |
| 2022-07-05 | 7.83 | $6.94 | 414034 |
| 2022-07-01 | 7.93 | $7.16 | 160549 |
| 2022-06-30 | 8.01 | $7.17 | 480411 |
| 2022-06-29 | 8.09 | $7.09 | 280225 |
| 2022-06-28 | 8.20 | $7.43 | 760500 |
| 2022-06-27 | 8.28 | $7.40 | 588800 |
| 2022-06-24 | 8.37 | $7.30 | 2.3M |
| 2022-06-23 | 8.49 | $7.45 | 616403 |
| 2022-06-22 | 8.59 | $7.51 | 244625 |
| 2022-06-21 | 8.71 | $7.89 | 277300 |
| 2022-06-17 | 8.79 | $8.24 | 499045 |
| 2022-06-16 | 8.85 | $7.91 | 474900 |
| 2022-06-15 | 8.95 | $8.49 | 448742 |
| 2022-06-14 | 9.00 | $8.00 | 402200 |
| 2022-06-13 | 9.11 | $8.01 | 507516 |
| 2022-06-10 | 9.22 | $8.66 | 184418 |
| 2022-06-09 | 9.28 | $8.78 | 158518 |
| 2022-06-08 | 9.33 | $9.10 | 159300 |
| 2022-06-07 | 9.36 | $9.26 | 265345 |
| 2022-06-06 | 9.37 | $9.09 | 341337 |
| 2022-06-03 | 9.40 | $9.58 | 228600 |
| 2022-06-02 | 9.38 | $9.49 | 223200 |
| 2022-06-01 | 9.37 | $9.16 | 275035 |
| 2022-05-31 | 9.39 | $9.40 | 444740 |
| 2022-05-27 | 9.39 | $9.44 | 211100 |
| 2022-05-26 | 9.38 | $9.01 | 1.3M |
| 2022-05-25 | 9.42 | $9.06 | 342700 |
| 2022-05-24 | 9.46 | $8.92 | 407700 |
| 2022-05-23 | 9.52 | $9.29 | 895500 |
| 2022-05-20 | 9.54 | $9.35 | 188300 |
| 2022-05-19 | 9.56 | $9.47 | 354900 |
| 2022-05-18 | 9.57 | $9.30 | 222600 |
| 2022-05-17 | 9.60 | $9.64 | 293538 |
| 2022-05-16 | 9.60 | $9.02 | 213804 |
| 2022-05-13 | 9.66 | $9.36 | 246141 |
| 2022-05-12 | 9.69 | $8.83 | 212700 |
| 2022-05-11 | 9.78 | $8.91 | 344949 |
| 2022-05-10 | 9.87 | $9.10 | 346404 |
| 2022-05-09 | 9.95 | $8.83 | 533438 |
| 2022-05-06 | 10.07 | $9.50 | 335513 |
| 2022-05-05 | 10.13 | $9.61 | 357518 |
| 2022-05-04 | 10.18 | $10.10 | 499145 |
| 2022-05-03 | 10.19 | $10.32 | 341900 |
| 2022-05-02 | 10.18 | $10.16 | 280200 |
| 2022-04-29 | 10.18 | $10.04 | 286642 |
| 2022-04-28 | 10.19 | $9.89 | 258500 |
| 2022-04-27 | 10.22 | $9.81 | 272712 |
| 2022-04-26 | 10.27 | $9.91 | 352200 |
| 2022-04-25 | 10.31 | $10.12 | 224529 |
| 2022-04-22 | 10.33 | $10.24 | 112300 |
| 2022-04-21 | 10.34 | $10.44 | 427846 |
| 2022-04-20 | 10.32 | $10.50 | 222700 |
| 2022-04-19 | 10.31 | $10.48 | 163700 |
| 2022-04-18 | 10.29 | $10.35 | 139700 |
| 2022-04-14 | 10.28 | $10.50 | 345100 |
| 2022-04-13 | 10.26 | $10.38 | 323400 |
| 2022-04-12 | 10.24 | $10.38 | 155200 |
| 2022-04-11 | 10.23 | $10.25 | 136817 |
| 2022-04-08 | 10.23 | $10.31 | 659650 |
| 2022-04-07 | 10.22 | $10.31 | 330500 |
| 2022-04-06 | 10.21 | $10.16 | 209200 |
| 2022-04-05 | 10.22 | $10.26 | 515700 |
| 2022-04-04 | 10.21 | $9.99 | 159300 |
| 2022-04-01 | 10.23 | $10.21 | 254622 |
| 2022-03-31 | 10.24 | $10.20 | 447518 |
| 2022-03-30 | 10.24 | $10.23 | 127313 |
| 2022-03-29 | 10.24 | $10.49 | 185501 |
| 2022-03-28 | 10.21 | $10.44 | 166300 |
| 2022-03-25 | 10.19 | $10.36 | 190015 |
| 2022-03-24 | 10.17 | $10.30 | 72845 |
| 2022-03-23 | 10.16 | $10.14 | 115324 |
| 2022-03-22 | 10.16 | $10.45 | 98827 |
| 2022-03-21 | 10.13 | $10.34 | 100800 |
| 2022-03-18 | 10.11 | $10.65 | 820400 |
| 2022-03-17 | 10.05 | $10.50 | 277300 |
| 2022-03-16 | 10.01 | $10.30 | 436306 |
| 2022-03-15 | 9.98 | $9.90 | 150532 |
| 2022-03-14 | 9.98 | $9.56 | 271100 |
| 2022-03-11 | 10.03 | $9.67 | 622346 |
| 2022-03-10 | 10.07 | $10.04 | 339600 |
| 2022-03-09 | 10.07 | $10.33 | 305608 |
| 2022-03-08 | 10.04 | $9.72 | 260800 |
| 2022-03-07 | 10.07 | $9.47 | 276600 |
| 2022-03-04 | 10.14 | $9.89 | 195737 |
| 2022-03-03 | 10.16 | $10.12 | 455200 |
| 2022-03-02 | 10.17 | $10.29 | 446573 |
| 2022-03-01 | 10.16 | $9.61 | 327906 |
| 2022-02-28 | 10.21 | $10.34 | 294800 |
| 2022-02-25 | 10.20 | $10.40 | 241000 |
| 2022-02-24 | 10.18 | $10.33 | 427114 |
| 2022-02-23 | 10.16 | $9.28 | 297000 |
| 2022-02-22 | 10.26 | $9.69 | 246137 |
| 2022-02-18 | 10.31 | $10.14 | 185642 |
| 2022-02-17 | 10.33 | $10.36 | 170200 |
| 2022-02-16 | 10.33 | $10.76 | 438613 |
| 2022-02-15 | 10.29 | $10.74 | 736600 |
| 2022-02-14 | 10.24 | $10.40 | 83100 |
| 2022-02-11 | 10.22 | $10.30 | 230842 |
| 2022-02-10 | 10.21 | $10.55 | 215600 |
| 2022-02-09 | 10.18 | $10.53 | 140000 |
| 2022-02-08 | 10.14 | $10.45 | 430801 |
| 2022-02-07 | 10.11 | $10.18 | 145604 |
| 2022-02-04 | 10.10 | $9.81 | 166743 |
| 2022-02-03 | 10.13 | $9.94 | 129240 |
| 2022-02-02 | 10.15 | $10.27 | 224000 |
| 2022-02-01 | 10.14 | $10.32 | 246231 |
| 2022-01-31 | 10.12 | $10.32 | 232634 |
| 2022-01-28 | 10.10 | $9.92 | 288600 |
| 2022-01-27 | 10.11 | $9.75 | 408728 |
| 2022-01-26 | 10.15 | $9.70 | 257300 |
| 2022-01-25 | 10.20 | $10.43 | 208600 |
| 2022-01-24 | 10.18 | $10.33 | 247400 |
| 2022-01-21 | 10.16 | $10.00 | 314846 |
| 2022-01-20 | 10.18 | $10.10 | 251840 |
| 2022-01-19 | 10.18 | $10.45 | 425828 |
| 2022-01-18 | 10.16 | $10.38 | 320600 |
| 2022-01-14 | 10.13 | $10.32 | 110200 |
| 2022-01-13 | 10.11 | $10.32 | 387745 |
| 2022-01-12 | 10.09 | $10.11 | 468717 |
| 2022-01-11 | 10.09 | $10.12 | 222816 |
| 2022-01-10 | 10.08 | $10.08 | 209100 |
| 2022-01-07 | 10.09 | $10.23 | 158200 |
| 2022-01-06 | 10.07 | $10.27 | 417914 |
| 2022-01-05 | 10.05 | $9.95 | 191500 |
| 2022-01-04 | 10.06 | $10.31 | 702119 |
| 2022-01-03 | 10.03 | $10.50 | 252023 |
| 2021-12-31 | 9.98 | $10.02 | 108300 |
| 2021-12-30 | 9.98 | $10.12 | 108834 |
| 2021-12-29 | 9.96 | $10.16 | 150244 |
| 2021-12-28 | 9.94 | $10.23 | 154245 |
| 2021-12-27 | 9.91 | $10.33 | 168300 |
| 2021-12-23 | 9.87 | $10.12 | 219839 |
| 2021-12-22 | 9.84 | $9.70 | 199037 |
| 2021-12-21 | 9.86 | $9.54 | 335400 |
| 2021-12-20 | 9.89 | $8.92 | 456400 |
| 2021-12-17 | 10.00 | $8.97 | 390400 |
| 2021-12-16 | 10.10 | $9.14 | 312335 |
| 2021-12-15 | 10.20 | $9.46 | 213500 |
| 2021-12-14 | 10.28 | $9.80 | 175043 |
| 2021-12-13 | 10.33 | $9.80 | 202900 |
| 2021-12-10 | 10.39 | $10.27 | 557100 |
| 2021-12-09 | 10.40 | $10.38 | 370100 |
| 2021-12-08 | 10.41 | $10.97 | 319311 |
| 2021-12-07 | 10.35 | $10.17 | 502536 |
| 2021-12-06 | 10.36 | $10.01 | 280000 |
| 2021-12-03 | 10.40 | $9.16 | 203450 |
| 2021-12-02 | 10.53 | $9.45 | 441200 |
| 2021-12-01 | 10.65 | $8.78 | 404044 |
| 2021-11-30 | 10.84 | $9.43 | 561132 |
| 2021-11-29 | 10.99 | $9.79 | 837436 |
| 2021-11-26 | 11.12 | $9.44 | 565200 |
| 2021-11-24 | 11.29 | $10.61 | 349813 |
| 2021-11-23 | 11.37 | $11.02 | 280400 |
| 2021-11-22 | 11.40 | $11.20 | 180300 |
| 2021-11-19 | 11.42 | $11.04 | 253940 |
| 2021-11-18 | 11.46 | $10.87 | 223343 |
| 2021-11-17 | 11.53 | $11.01 | 357729 |
| 2021-11-16 | 11.58 | $11.36 | 484240 |
| 2021-11-15 | 11.61 | $12.29 | 166800 |
| 2021-11-12 | 11.53 | $12.48 | 288600 |
| 2021-11-11 | 11.43 | $12.27 | 187110 |
| 2021-11-10 | 11.35 | $11.99 | 231545 |
| 2021-11-09 | 11.28 | $12.19 | 237430 |
| 2021-11-08 | 11.18 | $12.04 | 266200 |
| 2021-11-05 | 11.09 | $12.22 | 775700 |
| 2021-11-04 | 10.97 | $11.92 | 532600 |
| 2021-11-03 | 10.87 | $11.47 | 743800 |
| 2021-11-02 | 10.81 | $10.70 | 358621 |
| 2021-11-01 | 10.82 | $10.92 | 453900 |
| 2021-10-29 | 10.81 | $10.80 | 184500 |
| 2021-10-28 | 10.81 | $10.80 | 239100 |
| 2021-10-27 | 10.81 | $10.94 | 161442 |
| 2021-10-26 | 10.80 | $11.01 | 296935 |
| 2021-10-25 | 10.78 | $10.93 | 147134 |
| 2021-10-22 | 10.76 | $11.11 | 113700 |
| 2021-10-21 | 10.73 | $11.19 | 1.3M |
| 2021-10-20 | 10.68 | $11.13 | 98730 |
| 2021-10-19 | 10.63 | $11.17 | 295118 |
| 2021-10-18 | 10.57 | $11.22 | 104000 |
| 2021-10-15 | 10.50 | $11.10 | 324647 |
| 2021-10-14 | 10.44 | $11.01 | 120418 |
| 2021-10-13 | 10.38 | $10.70 | 112300 |
| 2021-10-12 | 10.35 | $10.82 | 97100 |
| 2021-10-11 | 10.30 | $10.72 | 93800 |
| 2021-10-08 | 10.25 | $10.69 | 89000 |
| 2021-10-07 | 10.21 | $10.79 | 172300 |
| 2021-10-06 | 10.15 | $10.42 | 118300 |
| 2021-10-05 | 10.12 | $10.51 | 122200 |
| 2021-10-04 | 10.08 | $10.70 | 250100 |
| 2021-10-01 | 10.01 | $10.36 | 782344 |
| 2021-09-30 | 9.98 | $9.97 | 440649 |
| 2021-09-29 | 9.98 | $9.77 | 200039 |
| 2021-09-28 | 10.00 | $10.01 | 412607 |
| 2021-09-27 | 10.00 | $10.44 | 517928 |
| 2021-09-24 | 9.95 | $10.00 | 143916 |
| 2021-09-23 | 9.95 | $9.97 | 206400 |
| 2021-09-22 | 9.94 | $9.93 | 147800 |
| 2021-09-21 | 9.94 | $9.71 | 205300 |
| 2021-09-20 | 9.97 | $9.69 | 172200 |
| 2021-09-17 | 10.00 | $9.96 | 788934 |
| 2021-09-16 | 10.00 | $10.00 | 300300 |
| 2021-09-15 | 10.00 | $9.78 | 268614 |
| 2021-09-14 | 10.03 | $9.56 | 211548 |
| 2021-09-13 | 10.08 | $10.03 | 228000 |
| 2021-09-10 | 10.08 | $9.86 | 267800 |
| 2021-09-09 | 10.10 | $10.04 | 263334 |
| 2021-09-08 | 10.11 | $10.04 | 144700 |
| 2021-09-07 | 10.12 | $10.30 | 254200 |
| 2021-09-03 | 10.10 | $10.11 | 246900 |
| 2021-09-02 | 10.10 | $10.09 | 271600 |
| 2021-09-01 | 10.10 | $10.36 | 170200 |
| 2021-08-31 | 10.07 | $10.50 | 249530 |
| 2021-08-30 | 10.03 | $10.52 | 150827 |
| 2021-08-27 | 9.97 | $10.82 | 301549 |
| 2021-08-26 | 9.88 | $10.40 | 123415 |
| 2021-08-25 | 9.83 | $10.50 | 232100 |
| 2021-08-24 | 9.76 | $10.44 | 202900 |
| 2021-08-23 | 9.69 | $9.83 | 315700 |
| 2021-08-20 | 9.67 | $9.38 | 286100 |
| 2021-08-19 | 9.70 | $9.29 | 398500 |
| 2021-08-18 | 9.75 | $9.29 | 768300 |
| 2021-08-17 | 9.79 | $9.28 | 388920 |
| 2021-08-16 | 9.85 | $9.59 | 565772 |
| 2021-08-13 | 9.88 | $9.74 | 279417 |
| 2021-08-12 | 9.89 | $10.02 | 242828 |
| 2021-08-11 | 9.88 | $10.09 | 192114 |
| 2021-08-10 | 9.85 | $10.07 | 180300 |
| 2021-08-09 | 9.83 | $9.94 | 172480 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
26.41
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.04
Average
14.87
Maximum
27.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 26.41 | $26.54 | 1.5M |
| 2026-08-05 | 26.40 | $26.61 | 1.2M |
| 2026-08-04 | 26.37 | $26.60 | 1.7M |
| 2026-08-03 | 26.35 | $26.36 | 1.3M |
| 2026-07-31 | 26.37 | $25.76 | 1.5M |
| 2026-07-30 | 26.45 | $26.00 | 1.4M |
| 2026-07-29 | 26.52 | $25.97 | 994414 |
| 2026-07-28 | 26.60 | $27.73 | 752400 |
| 2026-07-27 | 26.51 | $27.21 | 623100 |
| 2026-07-24 | 26.48 | $26.29 | 591000 |
| 2026-07-23 | 26.55 | $25.79 | 734307 |
| 2026-07-22 | 26.67 | $25.96 | 636712 |
| 2026-07-21 | 26.78 | $26.44 | 523419 |
| 2026-07-20 | 26.85 | $26.05 | 822016 |
| 2026-07-17 | 26.96 | $26.41 | 678300 |
| 2026-07-16 | 27.04 | $26.63 | 700700 |
| 2026-07-15 | 27.10 | $26.45 | 898000 |
| 2026-07-14 | 27.18 | $26.51 | 867300 |
| 2026-07-13 | 27.24 | $26.10 | 715839 |
| 2026-07-10 | 27.34 | $26.31 | 789225 |
| 2026-07-09 | 27.41 | $26.53 | 684902 |
| 2026-07-08 | 27.44 | $26.33 | 891900 |
| 2026-07-07 | 27.49 | $27.31 | 1.2M |
| 2026-07-06 | 27.42 | $27.68 | 672631 |
| 2026-07-02 | 27.30 | $28.68 | 717725 |
| 2026-07-01 | 27.07 | $28.13 | 910325 |
| 2026-06-30 | 26.86 | $28.24 | 750342 |
| 2026-06-29 | 26.62 | $27.87 | 987900 |
| 2026-06-26 | 26.40 | $28.20 | 2.2M |
| 2026-06-25 | 26.13 | $27.26 | 2.3M |
| 2026-06-24 | 25.94 | $27.62 | 1.4M |
| 2026-06-23 | 25.69 | $28.10 | 752117 |
| 2026-06-22 | 25.38 | $27.10 | 1.0M |
| 2026-06-18 | 25.15 | $27.53 | 2.4M |
| 2026-06-17 | 24.86 | $26.76 | 835798 |
| 2026-06-16 | 24.63 | $26.36 | 815944 |
| 2026-06-15 | 24.43 | $26.18 | 724900 |
| 2026-06-12 | 24.23 | $25.79 | 747414 |
| 2026-06-11 | 24.06 | $24.81 | 726207 |
| 2026-06-10 | 23.97 | $23.81 | 572417 |
| 2026-06-09 | 23.98 | $23.96 | 804400 |
| 2026-06-08 | 23.97 | $24.28 | 463400 |
| 2026-06-05 | 23.94 | $24.07 | 378500 |
| 2026-06-04 | 23.93 | $24.00 | 562900 |
| 2026-06-03 | 23.93 | $23.69 | 492435 |
| 2026-06-02 | 23.96 | $23.84 | 471200 |
| 2026-06-01 | 23.98 | $23.80 | 606811 |
| 2026-05-29 | 24.00 | $23.75 | 561600 |
| 2026-05-28 | 24.04 | $24.30 | 365412 |
| 2026-05-27 | 24.02 | $24.45 | 487100 |
| 2026-05-26 | 23.99 | $24.31 | 432603 |
| 2026-05-22 | 23.97 | $23.99 | 365600 |
| 2026-05-21 | 23.98 | $24.12 | 555700 |
| 2026-05-20 | 23.98 | $23.86 | 639600 |
| 2026-05-19 | 24.00 | $23.40 | 502625 |
| 2026-05-18 | 24.06 | $23.91 | 543500 |
| 2026-05-15 | 24.07 | $23.53 | 660723 |
| 2026-05-14 | 24.13 | $23.82 | 689844 |
| 2026-05-13 | 24.17 | $23.29 | 481520 |
| 2026-05-12 | 24.26 | $23.47 | 596500 |
| 2026-05-11 | 24.33 | $23.99 | 586100 |
| 2026-05-08 | 24.37 | $24.82 | 666200 |
| 2026-05-07 | 24.32 | $24.58 | 684305 |
| 2026-05-06 | 24.29 | $25.32 | 872200 |
| 2026-05-05 | 24.19 | $24.04 | 881900 |
| 2026-05-04 | 24.21 | $23.48 | 1.4M |
| 2026-05-01 | 24.28 | $25.21 | 943900 |
| 2026-04-30 | 24.18 | $24.66 | 1.7M |
| 2026-04-29 | 24.13 | $24.83 | 1.3M |
| 2026-04-28 | 24.05 | $23.75 | 1.0M |
| 2026-04-27 | 24.06 | $23.84 | 658100 |
| 2026-04-24 | 24.07 | $24.14 | 782227 |
| 2026-04-23 | 24.03 | $23.47 | 893411 |
| 2026-04-22 | 24.06 | $23.12 | 923639 |
| 2026-04-21 | 24.12 | $23.67 | 721200 |
| 2026-04-20 | 24.12 | $24.88 | 598600 |
| 2026-04-17 | 23.99 | $24.70 | 1.2M |
| 2026-04-16 | 23.86 | $24.08 | 734500 |
| 2026-04-15 | 23.77 | $24.42 | 445246 |
| 2026-04-14 | 23.64 | $24.75 | 1.1M |
| 2026-04-13 | 23.46 | $24.94 | 684100 |
| 2026-04-10 | 23.25 | $24.37 | 553300 |
| 2026-04-09 | 23.06 | $24.68 | 710371 |
| 2026-04-08 | 22.83 | $24.31 | 785667 |
| 2026-04-07 | 22.62 | $23.29 | 445273 |
| 2026-04-06 | 22.49 | $23.59 | 368040 |
| 2026-04-02 | 22.32 | $23.48 | 738046 |
| 2026-04-01 | 22.14 | $23.48 | 603100 |
| 2026-03-31 | 21.96 | $22.95 | 762000 |
| 2026-03-30 | 21.81 | $22.25 | 822400 |
| 2026-03-27 | 21.73 | $22.38 | 650532 |
| 2026-03-26 | 21.63 | $22.97 | 585522 |
| 2026-03-25 | 21.47 | $23.20 | 607200 |
| 2026-03-24 | 21.28 | $22.96 | 1.2M |
| 2026-03-23 | 21.11 | $21.67 | 637530 |
| 2026-03-20 | 21.06 | $20.98 | 3.1M |
| 2026-03-19 | 21.08 | $21.92 | 824244 |
| 2026-03-18 | 21.02 | $21.48 | 1.1M |
| 2026-03-17 | 21.00 | $21.50 | 725900 |
| 2026-03-16 | 20.99 | $20.79 | 1.0M |
| 2026-03-13 | 21.06 | $20.39 | 690100 |
| 2026-03-12 | 21.17 | $20.52 | 771700 |
| 2026-03-11 | 21.29 | $20.87 | 841714 |
| 2026-03-10 | 21.37 | $21.02 | 961111 |
| 2026-03-09 | 21.45 | $20.39 | 1.0M |
| 2026-03-06 | 21.59 | $20.42 | 633442 |
| 2026-03-05 | 21.73 | $20.98 | 567113 |
| 2026-03-04 | 21.81 | $20.83 | 772024 |
| 2026-03-03 | 21.90 | $20.94 | 1.1M |
| 2026-03-02 | 21.98 | $21.04 | 1.1M |
| 2026-02-27 | 22.04 | $21.53 | 1.9M |
| 2026-02-26 | 22.05 | $22.27 | 1.1M |
| 2026-02-25 | 21.97 | $21.82 | 947000 |
| 2026-02-24 | 21.92 | $21.87 | 765300 |
| 2026-02-23 | 21.86 | $21.66 | 811000 |
| 2026-02-20 | 21.81 | $22.48 | 877600 |
| 2026-02-19 | 21.67 | $22.42 | 1.3M |
| 2026-02-18 | 21.53 | $22.26 | 2.4M |
| 2026-02-17 | 21.39 | $23.38 | 1.9M |
| 2026-02-13 | 21.12 | $22.70 | 1.3M |
| 2026-02-12 | 20.91 | $22.56 | 1.1M |
| 2026-02-11 | 20.70 | $22.53 | 1.3M |
| 2026-02-10 | 20.49 | $22.42 | 1.4M |
| 2026-02-09 | 20.28 | $22.15 | 18.3M |
| 2026-02-06 | 20.10 | $21.27 | 1.8M |
| 2026-02-05 | 20.01 | $20.65 | 3.2M |
| 2026-02-04 | 19.98 | $20.07 | 534700 |
| 2026-02-03 | 20.02 | $19.84 | 764413 |
| 2026-02-02 | 20.08 | $20.18 | 495400 |
| 2026-01-30 | 20.12 | $19.65 | 723506 |
| 2026-01-29 | 20.21 | $19.52 | 690600 |
| 2026-01-28 | 20.32 | $19.37 | 634300 |
| 2026-01-27 | 20.45 | $19.55 | 536105 |
| 2026-01-26 | 20.58 | $19.73 | 655700 |
| 2026-01-23 | 20.70 | $20.00 | 1.7M |
| 2026-01-22 | 20.80 | $20.27 | 340803 |
| 2026-01-21 | 20.88 | $20.13 | 815418 |
| 2026-01-20 | 20.98 | $19.54 | 541319 |
| 2026-01-16 | 21.14 | $19.72 | 762623 |
| 2026-01-15 | 21.30 | $20.18 | 786138 |
| 2026-01-14 | 21.42 | $20.86 | 487700 |
| 2026-01-13 | 21.47 | $21.01 | 568031 |
| 2026-01-12 | 21.51 | $21.28 | 806121 |
| 2026-01-09 | 21.51 | $22.25 | 493400 |
| 2026-01-08 | 21.42 | $22.07 | 336328 |
| 2026-01-07 | 21.32 | $21.83 | 335300 |
| 2026-01-06 | 21.25 | $21.66 | 503728 |
| 2026-01-05 | 21.18 | $21.67 | 576000 |
| 2026-01-02 | 21.10 | $20.64 | 436541 |
| 2025-12-31 | 21.11 | $20.74 | 482100 |
| 2025-12-30 | 21.12 | $21.35 | 398743 |
| 2025-12-29 | 21.06 | $21.31 | 259100 |
| 2025-12-26 | 21.00 | $21.37 | 239100 |
| 2025-12-24 | 20.93 | $21.43 | 136800 |
| 2025-12-23 | 20.85 | $21.59 | 346916 |
| 2025-12-22 | 20.74 | $21.80 | 641634 |
| 2025-12-19 | 20.61 | $21.49 | 1.3M |
| 2025-12-18 | 20.50 | $21.43 | 383900 |
| 2025-12-17 | 20.39 | $21.18 | 399202 |
| 2025-12-16 | 20.29 | $21.21 | 486100 |
| 2025-12-15 | 20.19 | $21.14 | 553200 |
| 2025-12-12 | 20.09 | $20.45 | 546947 |
| 2025-12-11 | 20.06 | $20.19 | 565129 |
| 2025-12-10 | 20.06 | $20.14 | 835400 |
| 2025-12-09 | 20.08 | $19.47 | 637211 |
| 2025-12-08 | 20.16 | $19.95 | 765600 |
| 2025-12-05 | 20.22 | $20.03 | 536147 |
| 2025-12-04 | 20.27 | $20.01 | 389300 |
| 2025-12-03 | 20.34 | $19.97 | 542343 |
| 2025-12-02 | 20.42 | $20.12 | 900336 |
| 2025-12-01 | 20.50 | $20.04 | 449100 |
| 2025-11-28 | 20.61 | $20.42 | 203321 |
| 2025-11-26 | 20.69 | $20.39 | 408134 |
| 2025-11-25 | 20.78 | $20.77 | 460205 |
| 2025-11-24 | 20.84 | $19.84 | 753735 |
| 2025-11-21 | 21.00 | $20.32 | 497103 |
| 2025-11-20 | 21.11 | $19.39 | 510000 |
| 2025-11-19 | 21.32 | $19.81 | 455932 |
| 2025-11-18 | 21.50 | $20.06 | 492000 |
| 2025-11-17 | 21.65 | $19.96 | 375440 |
| 2025-11-14 | 21.82 | $20.75 | 438746 |
| 2025-11-13 | 21.91 | $21.13 | 413317 |
| 2025-11-12 | 21.95 | $21.49 | 586800 |
| 2025-11-11 | 21.96 | $21.68 | 373940 |
| 2025-11-10 | 21.94 | $21.85 | 394938 |
| 2025-11-07 | 21.90 | $21.91 | 420430 |
| 2025-11-06 | 21.85 | $22.03 | 401700 |
| 2025-11-05 | 21.78 | $22.24 | 755900 |
| 2025-11-04 | 21.69 | $22.53 | 934831 |
| 2025-11-03 | 21.57 | $23.07 | 791800 |
| 2025-10-31 | 21.38 | $23.27 | 891623 |
| 2025-10-30 | 21.16 | $23.32 | 1.1M |
| 2025-10-29 | 20.92 | $21.94 | 745000 |
| 2025-10-28 | 20.81 | $21.29 | 1.0M |
| 2025-10-27 | 20.76 | $21.32 | 541000 |
| 2025-10-24 | 20.71 | $21.23 | 440000 |
| 2025-10-23 | 20.67 | $20.93 | 1.2M |
| 2025-10-22 | 20.66 | $20.91 | 535618 |
| 2025-10-21 | 20.66 | $20.90 | 539300 |
| 2025-10-20 | 20.65 | $20.42 | 529200 |
| 2025-10-17 | 20.71 | $20.10 | 674631 |
| 2025-10-16 | 20.80 | $19.91 | 430700 |
| 2025-10-15 | 20.92 | $20.50 | 733600 |
| 2025-10-14 | 21.00 | $20.57 | 434542 |
| 2025-10-13 | 21.07 | $20.47 | 470841 |
| 2025-10-10 | 21.16 | $20.32 | 523505 |
| 2025-10-09 | 21.27 | $21.10 | 569529 |
| 2025-10-08 | 21.31 | $21.26 | 326117 |
| 2025-10-07 | 21.34 | $21.18 | 680626 |
| 2025-10-06 | 21.38 | $20.89 | 654200 |
| 2025-10-03 | 21.46 | $20.93 | 563800 |
| 2025-10-02 | 21.53 | $20.68 | 598347 |
| 2025-10-01 | 21.64 | $20.59 | 820849 |
| 2025-09-30 | 21.76 | $21.14 | 578302 |
| 2025-09-29 | 21.84 | $21.57 | 494900 |
| 2025-09-26 | 21.88 | $21.68 | 575706 |
| 2025-09-25 | 21.92 | $21.53 | 887200 |
| 2025-09-24 | 21.97 | $21.38 | 889700 |
| 2025-09-23 | 22.05 | $21.64 | 719400 |
| 2025-09-22 | 22.11 | $22.19 | 430100 |
| 2025-09-19 | 22.12 | $22.12 | 2.4M |
| 2025-09-18 | 22.13 | $22.30 | 618900 |
| 2025-09-17 | 22.12 | $21.90 | 546900 |
| 2025-09-16 | 22.15 | $21.69 | 842300 |
| 2025-09-15 | 22.21 | $21.87 | 534200 |
| 2025-09-12 | 22.24 | $21.82 | 266300 |
| 2025-09-11 | 22.28 | $22.48 | 430711 |
| 2025-09-10 | 22.26 | $21.79 | 502527 |
| 2025-09-09 | 22.30 | $22.13 | 294900 |
| 2025-09-08 | 22.30 | $22.10 | 508226 |
| 2025-09-05 | 22.31 | $21.96 | 479927 |
| 2025-09-04 | 22.33 | $22.13 | 841000 |
| 2025-09-03 | 22.33 | $22.37 | 539959 |
| 2025-09-02 | 22.31 | $22.36 | 542306 |
| 2025-08-29 | 22.29 | $22.57 | 449121 |
| 2025-08-28 | 22.25 | $22.71 | 553934 |
| 2025-08-27 | 22.19 | $22.93 | 672329 |
| 2025-08-26 | 22.10 | $22.82 | 461500 |
| 2025-08-25 | 22.02 | $22.44 | 344123 |
| 2025-08-22 | 21.98 | $22.97 | 701900 |
| 2025-08-21 | 21.89 | $21.95 | 466200 |
| 2025-08-20 | 21.89 | $21.70 | 594902 |
| 2025-08-19 | 21.92 | $21.78 | 332300 |
| 2025-08-18 | 21.94 | $21.92 | 335143 |
| 2025-08-15 | 21.94 | $21.84 | 457511 |
| 2025-08-14 | 21.95 | $21.72 | 464600 |
| 2025-08-13 | 21.97 | $22.30 | 528319 |
| 2025-08-12 | 21.93 | $22.04 | 471000 |
| 2025-08-11 | 21.91 | $21.11 | 475400 |
| 2025-08-08 | 21.98 | $21.35 | 314724 |
| 2025-08-07 | 22.03 | $21.71 | 371484 |
| 2025-08-06 | 22.04 | $22.50 | 538900 |
| 2025-08-05 | 21.97 | $22.44 | 561700 |
| 2025-08-04 | 21.90 | $22.35 | 451911 |
| 2025-08-01 | 21.84 | $21.79 | 707600 |
| 2025-07-31 | 21.83 | $22.12 | 589200 |
| 2025-07-30 | 21.78 | $22.23 | 688708 |
| 2025-07-29 | 21.71 | $21.75 | 1.1M |
| 2025-07-28 | 21.68 | $22.43 | 393500 |
| 2025-07-25 | 21.58 | $22.21 | 561200 |
| 2025-07-24 | 21.49 | $22.12 | 439000 |
| 2025-07-23 | 21.40 | $22.11 | 400116 |
| 2025-07-22 | 21.30 | $21.63 | 390500 |
| 2025-07-21 | 21.23 | $21.42 | 279847 |
| 2025-07-18 | 21.18 | $21.47 | 333400 |
| 2025-07-17 | 21.11 | $21.41 | 424600 |
| 2025-07-16 | 21.03 | $21.26 | 460311 |
| 2025-07-15 | 20.96 | $21.18 | 270000 |
| 2025-07-14 | 20.89 | $21.48 | 267300 |
| 2025-07-11 | 20.78 | $21.35 | 328926 |
| 2025-07-10 | 20.67 | $21.70 | 439100 |
| 2025-07-09 | 20.51 | $21.43 | 270323 |
| 2025-07-08 | 20.38 | $21.13 | 560300 |
| 2025-07-07 | 20.27 | $21.26 | 525800 |
| 2025-07-03 | 20.13 | $21.39 | 328700 |
| 2025-07-02 | 19.97 | $21.08 | 504413 |
| 2025-07-01 | 19.83 | $20.74 | 506763 |
| 2025-06-30 | 19.71 | $20.39 | 615700 |
| 2025-06-27 | 19.62 | $20.43 | 1.6M |
| 2025-06-26 | 19.52 | $20.49 | 693014 |
| 2025-06-25 | 19.41 | $19.63 | 456500 |
| 2025-06-24 | 19.38 | $19.81 | 536101 |
| 2025-06-23 | 19.32 | $19.79 | 523533 |
| 2025-06-20 | 19.26 | $19.46 | 786400 |
| 2025-06-18 | 19.23 | $19.42 | 383016 |
| 2025-06-17 | 19.20 | $19.17 | 405500 |
| 2025-06-16 | 19.19 | $19.26 | 514800 |
| 2025-06-13 | 19.18 | $18.55 | 451712 |
| 2025-06-12 | 19.23 | $19.35 | 433647 |
| 2025-06-11 | 19.21 | $19.61 | 665631 |
| 2025-06-10 | 19.17 | $19.83 | 515000 |
| 2025-06-09 | 19.10 | $19.60 | 533000 |
| 2025-06-06 | 19.05 | $19.49 | 787700 |
| 2025-06-05 | 19.01 | $19.05 | 554600 |
| 2025-06-04 | 19.00 | $18.97 | 486300 |
| 2025-06-03 | 19.00 | $19.17 | 473305 |
| 2025-06-02 | 18.98 | $18.95 | 489700 |
| 2025-05-30 | 18.98 | $18.86 | 508700 |
| 2025-05-29 | 18.98 | $18.98 | 393500 |
| 2025-05-28 | 18.96 | $19.16 | 387705 |
| 2025-05-27 | 18.91 | $19.26 | 567420 |
| 2025-05-23 | 18.84 | $18.50 | 1.0M |
| 2025-05-22 | 18.84 | $18.68 | 409839 |
| 2025-05-21 | 18.82 | $18.62 | 517434 |
| 2025-05-20 | 18.79 | $18.99 | 445508 |
| 2025-05-19 | 18.71 | $19.10 | 403245 |
| 2025-05-16 | 18.61 | $19.31 | 400206 |
| 2025-05-15 | 18.48 | $19.30 | 410821 |
| 2025-05-14 | 18.34 | $19.31 | 361332 |
| 2025-05-13 | 18.19 | $19.44 | 423912 |
| 2025-05-12 | 18.02 | $19.47 | 689960 |
| 2025-05-09 | 17.83 | $18.74 | 611200 |
| 2025-05-08 | 17.70 | $18.84 | 579534 |
| 2025-05-07 | 17.55 | $18.66 | 663400 |
| 2025-05-06 | 17.41 | $18.28 | 478326 |
| 2025-05-05 | 17.28 | $18.33 | 533928 |
| 2025-05-02 | 17.14 | $18.39 | 496432 |
| 2025-05-01 | 16.98 | $17.85 | 1.0M |
| 2025-04-30 | 16.87 | $16.70 | 2.0M |
| 2025-04-29 | 16.86 | $17.64 | 735333 |
| 2025-04-28 | 16.76 | $17.24 | 531400 |
| 2025-04-25 | 16.70 | $17.02 | 346300 |
| 2025-04-24 | 16.66 | $16.99 | 589085 |
| 2025-04-23 | 16.63 | $16.75 | 800900 |
| 2025-04-22 | 16.63 | $16.61 | 648500 |
| 2025-04-21 | 16.65 | $16.47 | 636400 |
| 2025-04-17 | 16.69 | $16.94 | 480218 |
| 2025-04-16 | 16.68 | $16.90 | 572329 |
| 2025-04-15 | 16.68 | $16.98 | 582000 |
| 2025-04-14 | 16.68 | $17.21 | 855400 |
| 2025-04-11 | 16.65 | $17.14 | 1.4M |
| 2025-04-10 | 16.63 | $16.63 | 1.8M |
| 2025-04-09 | 16.66 | $17.64 | 2.3M |
| 2025-04-08 | 16.58 | $15.00 | 2.0M |
| 2025-04-07 | 16.77 | $15.24 | 1.6M |
| 2025-04-04 | 16.94 | $15.19 | 1.9M |
| 2025-04-03 | 17.14 | $15.77 | 1.1M |
| 2025-04-02 | 17.29 | $17.10 | 819002 |
| 2025-04-01 | 17.32 | $16.68 | 1.2M |
| 2025-03-31 | 17.40 | $16.79 | 1.5M |
| 2025-03-28 | 17.48 | $16.47 | 1.6M |
| 2025-03-27 | 17.60 | $17.59 | 1.1M |
| 2025-03-26 | 17.63 | $18.10 | 984600 |
| 2025-03-25 | 17.60 | $18.14 | 969900 |
| 2025-03-24 | 17.58 | $18.30 | 1.0M |
| 2025-03-21 | 17.55 | $17.50 | 5.5M |
| 2025-03-20 | 17.59 | $17.55 | 1.2M |
| 2025-03-19 | 17.65 | $17.53 | 1.3M |
| 2025-03-18 | 17.74 | $16.75 | 1.9M |
| 2025-03-17 | 17.94 | $17.39 | 1.5M |
| 2025-03-14 | 18.09 | $16.96 | 1.2M |
| 2025-03-13 | 18.31 | $16.40 | 1.8M |
| 2025-03-12 | 18.62 | $16.59 | 1.4M |
| 2025-03-11 | 18.93 | $17.34 | 1.0M |
| 2025-03-10 | 19.19 | $17.30 | 1.4M |
| 2025-03-07 | 19.47 | $18.09 | 1.0M |
| 2025-03-06 | 19.70 | $18.41 | 1.5M |
| 2025-03-05 | 19.91 | $18.95 | 1.2M |
| 2025-03-04 | 20.08 | $18.68 | 1.2M |
| 2025-03-03 | 20.29 | $18.64 | 1.1M |
| 2025-02-28 | 20.51 | $19.08 | 1.1M |
| 2025-02-27 | 20.71 | $18.58 | 885614 |
| 2025-02-26 | 20.97 | $19.05 | 1.2M |
| 2025-02-25 | 21.20 | $18.99 | 968900 |
| 2025-02-24 | 21.44 | $18.83 | 1.1M |
| 2025-02-21 | 21.71 | $19.08 | 1.5M |
| 2025-02-20 | 21.95 | $21.15 | 2.3M |
| 2025-02-19 | 21.99 | $22.98 | 2.5M |
| 2025-02-18 | 21.84 | $22.84 | 1.2M |
| 2025-02-14 | 21.70 | $22.50 | 922300 |
| 2025-02-13 | 21.57 | $22.47 | 587400 |
| 2025-02-12 | 21.42 | $22.05 | 564648 |
| 2025-02-11 | 21.30 | $21.76 | 467800 |
| 2025-02-10 | 21.20 | $21.83 | 539400 |
| 2025-02-07 | 21.07 | $21.70 | 434000 |
| 2025-02-06 | 20.95 | $21.84 | 384100 |
| 2025-02-05 | 20.79 | $21.63 | 494800 |
| 2025-02-04 | 20.65 | $21.36 | 553700 |
| 2025-02-03 | 20.52 | $21.21 | 453905 |
| 2025-01-31 | 20.40 | $21.36 | 730600 |
| 2025-01-30 | 20.25 | $21.60 | 812507 |
| 2025-01-29 | 20.08 | $22.04 | 951637 |
| 2025-01-28 | 19.85 | $21.64 | 930213 |
| 2025-01-27 | 19.65 | $20.84 | 651600 |
| 2025-01-24 | 19.53 | $20.04 | 488803 |
| 2025-01-23 | 19.48 | $20.03 | 492805 |
| 2025-01-22 | 19.43 | $19.96 | 378014 |
| 2025-01-21 | 19.39 | $20.21 | 649021 |
| 2025-01-17 | 19.32 | $19.59 | 483024 |
| 2025-01-16 | 19.32 | $19.49 | 417337 |
| 2025-01-15 | 19.32 | $19.19 | 517648 |
| 2025-01-14 | 19.36 | $18.82 | 357207 |
| 2025-01-13 | 19.45 | $18.81 | 383000 |
| 2025-01-10 | 19.54 | $18.76 | 392522 |
| 2025-01-08 | 19.64 | $19.14 | 500124 |
| 2025-01-07 | 19.70 | $18.99 | 406447 |
| 2025-01-06 | 19.78 | $19.12 | 320200 |
| 2025-01-03 | 19.85 | $19.32 | 323221 |
| 2025-01-02 | 19.91 | $19.37 | 511614 |
| 2024-12-31 | 19.96 | $19.90 | 736200 |
| 2024-12-30 | 19.96 | $19.90 | 532443 |
| 2024-12-27 | 19.96 | $19.97 | 496343 |
| 2024-12-26 | 19.95 | $20.14 | 247200 |
| 2024-12-24 | 19.91 | $19.96 | 163000 |
| 2024-12-23 | 19.89 | $19.79 | 343700 |
| 2024-12-20 | 19.89 | $20.18 | 1.1M |
| 2024-12-19 | 19.84 | $19.75 | 493300 |
| 2024-12-18 | 19.83 | $19.57 | 652700 |
| 2024-12-17 | 19.83 | $20.36 | 543200 |
| 2024-12-16 | 19.75 | $20.26 | 970900 |
| 2024-12-13 | 19.67 | $20.21 | 353515 |
| 2024-12-12 | 19.59 | $20.26 | 897023 |
| 2024-12-11 | 19.50 | $20.22 | 399307 |
| 2024-12-10 | 19.41 | $19.28 | 498444 |
| 2024-12-09 | 19.41 | $19.29 | 712700 |
| 2024-12-06 | 19.40 | $19.87 | 290200 |
| 2024-12-05 | 19.34 | $20.02 | 457700 |
| 2024-12-04 | 19.26 | $20.10 | 436725 |
| 2024-12-03 | 19.16 | $19.72 | 532900 |
| 2024-12-02 | 19.09 | $19.50 | 399413 |
| 2024-11-29 | 19.02 | $18.99 | 297417 |
| 2024-11-27 | 19.00 | $19.00 | 295225 |
| 2024-11-26 | 18.98 | $19.30 | 367347 |
| 2024-11-25 | 18.91 | $19.37 | 566145 |
| 2024-11-22 | 18.83 | $19.39 | 425500 |
| 2024-11-21 | 18.74 | $19.10 | 360413 |
| 2024-11-20 | 18.67 | $18.82 | 353826 |
| 2024-11-19 | 18.62 | $18.78 | 443615 |
| 2024-11-18 | 18.56 | $18.69 | 380124 |
| 2024-11-15 | 18.50 | $18.66 | 596025 |
| 2024-11-14 | 18.44 | $18.79 | 621000 |
| 2024-11-13 | 18.36 | $19.31 | 1.1M |
| 2024-11-12 | 18.22 | $19.31 | 599500 |
| 2024-11-11 | 18.08 | $19.31 | 993000 |
| 2024-11-08 | 17.92 | $19.01 | 548800 |
| 2024-11-07 | 17.77 | $19.01 | 639428 |
| 2024-11-06 | 17.62 | $19.06 | 1.1M |
| 2024-11-05 | 17.46 | $18.08 | 739941 |
| 2024-11-04 | 17.38 | $17.51 | 456900 |
| 2024-11-01 | 17.35 | $17.58 | 617100 |
| 2024-10-31 | 17.32 | $17.51 | 630100 |
| 2024-10-30 | 17.28 | $17.92 | 953702 |
| 2024-10-29 | 17.19 | $17.45 | 402000 |
| 2024-10-28 | 17.15 | $17.41 | 420300 |
| 2024-10-25 | 17.10 | $17.41 | 288200 |
| 2024-10-24 | 17.05 | $17.27 | 689300 |
| 2024-10-23 | 17.02 | $17.00 | 328200 |
| 2024-10-22 | 17.00 | $16.95 | 192800 |
| 2024-10-21 | 16.99 | $16.89 | 228200 |
| 2024-10-18 | 16.98 | $17.54 | 367800 |
| 2024-10-17 | 16.91 | $17.82 | 747400 |
| 2024-10-16 | 16.80 | $17.47 | 519900 |
| 2024-10-15 | 16.73 | $16.91 | 269900 |
| 2024-10-14 | 16.70 | $16.90 | 169363 |
| 2024-10-11 | 16.67 | $16.79 | 211408 |
| 2024-10-10 | 16.64 | $17.00 | 331500 |
| 2024-10-09 | 16.59 | $17.00 | 254700 |
| 2024-10-08 | 16.53 | $17.11 | 802715 |
| 2024-10-07 | 16.45 | $16.57 | 446300 |
| 2024-10-04 | 16.42 | $16.70 | 306303 |
| 2024-10-03 | 16.37 | $16.15 | 224100 |
| 2024-10-02 | 16.37 | $16.40 | 230200 |
| 2024-10-01 | 16.34 | $16.28 | 460900 |
| 2024-09-30 | 16.31 | $16.51 | 243503 |
| 2024-09-27 | 16.27 | $16.56 | 392200 |
| 2024-09-26 | 16.21 | $16.82 | 707236 |
| 2024-09-25 | 16.12 | $16.50 | 360917 |
| 2024-09-24 | 16.06 | $16.60 | 726428 |
| 2024-09-23 | 15.98 | $16.68 | 264527 |
| 2024-09-20 | 15.89 | $16.62 | 1.4M |
| 2024-09-19 | 15.80 | $16.75 | 344800 |
| 2024-09-18 | 15.69 | $16.36 | 315100 |
| 2024-09-17 | 15.61 | $16.23 | 363822 |
| 2024-09-16 | 15.54 | $15.92 | 218220 |
| 2024-09-13 | 15.49 | $15.90 | 275000 |
| 2024-09-12 | 15.44 | $15.59 | 394300 |
| 2024-09-11 | 15.43 | $15.28 | 423822 |
| 2024-09-10 | 15.43 | $15.29 | 347045 |
| 2024-09-09 | 15.44 | $15.37 | 322200 |
| 2024-09-06 | 15.44 | $15.26 | 227901 |
| 2024-09-05 | 15.45 | $15.55 | 218022 |
| 2024-09-04 | 15.43 | $15.55 | 332829 |
| 2024-09-03 | 15.41 | $15.35 | 384300 |
| 2024-08-30 | 15.40 | $15.87 | 488447 |
| 2024-08-29 | 15.35 | $15.67 | 295010 |
| 2024-08-28 | 15.31 | $15.48 | 375616 |
| 2024-08-27 | 15.30 | $15.71 | 356300 |
| 2024-08-26 | 15.27 | $15.47 | 342326 |
| 2024-08-23 | 15.27 | $15.39 | 430900 |
| 2024-08-22 | 15.28 | $15.18 | 419347 |
| 2024-08-21 | 15.31 | $15.25 | 395347 |
| 2024-08-20 | 15.35 | $15.18 | 465045 |
| 2024-08-19 | 15.40 | $15.30 | 596100 |
| 2024-08-16 | 15.45 | $15.24 | 362000 |
| 2024-08-15 | 15.51 | $15.21 | 798737 |
| 2024-08-14 | 15.58 | $15.02 | 405833 |
| 2024-08-13 | 15.67 | $15.12 | 667200 |
| 2024-08-12 | 15.77 | $15.08 | 416504 |
| 2024-08-09 | 15.87 | $15.36 | 317700 |
| 2024-08-08 | 15.95 | $15.36 | 321116 |
| 2024-08-07 | 16.03 | $15.00 | 545549 |
| 2024-08-06 | 16.14 | $15.15 | 447980 |
| 2024-08-05 | 16.25 | $15.11 | 865100 |
| 2024-08-02 | 16.36 | $15.50 | 764300 |
| 2024-08-01 | 16.43 | $15.91 | 900700 |
| 2024-07-31 | 16.46 | $16.09 | 1.0M |
| 2024-07-30 | 16.47 | $16.78 | 767919 |
| 2024-07-29 | 16.40 | $16.58 | 430708 |
| 2024-07-26 | 16.35 | $16.62 | 390531 |
| 2024-07-25 | 16.29 | $16.52 | 709342 |
| 2024-07-24 | 16.24 | $16.75 | 588600 |
| 2024-07-23 | 16.15 | $17.11 | 607005 |
| 2024-07-22 | 16.02 | $16.64 | 441630 |
| 2024-07-19 | 15.92 | $16.41 | 461600 |
| 2024-07-18 | 15.83 | $16.25 | 1.2M |
| 2024-07-17 | 15.76 | $16.66 | 849737 |
| 2024-07-16 | 15.64 | $17.07 | 981504 |
| 2024-07-15 | 15.47 | $16.22 | 705539 |
| 2024-07-12 | 15.37 | $15.94 | 905422 |
| 2024-07-11 | 15.31 | $15.90 | 555725 |
| 2024-07-10 | 15.24 | $15.29 | 335800 |
| 2024-07-09 | 15.22 | $15.39 | 328600 |
| 2024-07-08 | 15.20 | $15.57 | 460300 |
| 2024-07-05 | 15.16 | $15.30 | 288800 |
| 2024-07-03 | 15.15 | $15.34 | 159600 |
| 2024-07-02 | 15.14 | $15.52 | 473500 |
| 2024-07-01 | 15.11 | $15.13 | 543500 |
| 2024-06-28 | 15.13 | $15.37 | 4.0M |
| 2024-06-27 | 15.12 | $15.20 | 471817 |
| 2024-06-26 | 15.12 | $15.18 | 323849 |
| 2024-06-25 | 15.13 | $15.17 | 356311 |
| 2024-06-24 | 15.13 | $14.83 | 346500 |
| 2024-06-21 | 15.18 | $14.63 | 873934 |
| 2024-06-20 | 15.24 | $14.64 | 462500 |
| 2024-06-18 | 15.30 | $14.92 | 513616 |
| 2024-06-17 | 15.34 | $15.04 | 584700 |
| 2024-06-14 | 15.37 | $15.05 | 502733 |
| 2024-06-13 | 15.40 | $15.36 | 667922 |
| 2024-06-12 | 15.39 | $15.58 | 2.4M |
| 2024-06-11 | 15.36 | $14.84 | 1.1M |
| 2024-06-10 | 15.40 | $15.15 | 332826 |
| 2024-06-07 | 15.41 | $15.19 | 326800 |
| 2024-06-06 | 15.41 | $15.60 | 278411 |
| 2024-06-05 | 15.37 | $15.95 | 616300 |
| 2024-06-04 | 15.30 | $15.89 | 543920 |
| 2024-06-03 | 15.22 | $16.25 | 1.1M |
| 2024-05-31 | 15.10 | $15.55 | 692833 |
| 2024-05-30 | 15.04 | $15.26 | 401131 |
| 2024-05-29 | 15.01 | $14.95 | 361500 |
| 2024-05-28 | 15.00 | $15.12 | 494800 |
| 2024-05-24 | 14.96 | $15.16 | 240980 |
| 2024-05-23 | 14.90 | $15.15 | 424101 |
| 2024-05-22 | 14.83 | $15.35 | 477100 |
| 2024-05-21 | 14.73 | $15.23 | 584300 |
| 2024-05-20 | 14.63 | $15.00 | 526239 |
| 2024-05-17 | 14.54 | $14.93 | 219900 |
| 2024-05-16 | 14.44 | $14.89 | 438300 |
| 2024-05-15 | 14.33 | $14.94 | 329310 |
| 2024-05-14 | 14.20 | $14.78 | 478522 |
| 2024-05-13 | 14.08 | $14.76 | 351600 |
| 2024-05-10 | 13.95 | $14.83 | 470300 |
| 2024-05-09 | 13.80 | $15.00 | 545200 |
| 2024-05-08 | 13.63 | $14.75 | 435707 |
| 2024-05-07 | 13.47 | $14.82 | 487700 |
| 2024-05-06 | 13.30 | $14.72 | 378511 |
| 2024-05-03 | 13.12 | $14.84 | 352200 |
| 2024-05-02 | 12.93 | $14.86 | 1.1M |
| 2024-05-01 | 12.73 | $14.30 | 1.7M |
| 2024-04-30 | 12.57 | $12.72 | 655000 |
| 2024-04-29 | 12.56 | $12.71 | 460446 |
| 2024-04-26 | 12.56 | $12.78 | 354700 |
| 2024-04-25 | 12.55 | $12.53 | 315236 |
| 2024-04-24 | 12.58 | $12.52 | 206900 |
| 2024-04-23 | 12.60 | $12.43 | 233321 |
| 2024-04-22 | 12.63 | $12.35 | 196613 |
| 2024-04-19 | 12.68 | $12.30 | 425200 |
| 2024-04-18 | 12.73 | $12.28 | 371300 |
| 2024-04-17 | 12.79 | $12.15 | 440200 |
| 2024-04-16 | 12.86 | $12.39 | 320929 |
| 2024-04-15 | 12.92 | $12.42 | 324700 |
| 2024-04-12 | 12.97 | $12.86 | 328739 |
| 2024-04-11 | 12.98 | $12.87 | 235726 |
| 2024-04-10 | 12.99 | $12.73 | 404639 |
| 2024-04-09 | 13.01 | $13.05 | 294234 |
| 2024-04-08 | 13.00 | $12.92 | 212216 |
| 2024-04-05 | 13.00 | $13.02 | 438932 |
| 2024-04-04 | 13.00 | $12.79 | 542436 |
| 2024-04-03 | 13.01 | $13.01 | 515200 |
| 2024-04-02 | 13.00 | $13.06 | 348808 |
| 2024-04-01 | 12.99 | $13.40 | 532500 |
| 2024-03-28 | 12.94 | $13.23 | 423400 |
| 2024-03-27 | 12.91 | $13.36 | 506000 |
| 2024-03-26 | 12.86 | $12.78 | 317900 |
| 2024-03-25 | 12.88 | $12.84 | 305322 |
| 2024-03-22 | 12.89 | $13.00 | 406900 |
| 2024-03-21 | 12.90 | $12.99 | 428200 |
| 2024-03-20 | 12.91 | $12.86 | 490700 |
| 2024-03-19 | 12.93 | $12.75 | 861017 |
| 2024-03-18 | 12.97 | $12.93 | 348235 |
| 2024-03-15 | 13.00 | $12.86 | 758900 |
| 2024-03-14 | 13.05 | $12.87 | 965700 |
| 2024-03-13 | 13.11 | $13.24 | 884400 |
| 2024-03-12 | 13.13 | $12.71 | 806217 |
| 2024-03-11 | 13.22 | $12.42 | 498809 |
| 2024-03-08 | 13.35 | $12.70 | 388922 |
| 2024-03-07 | 13.45 | $12.81 | 728403 |
| 2024-03-06 | 13.55 | $12.72 | 482437 |
| 2024-03-05 | 13.67 | $12.86 | 723000 |
| 2024-03-04 | 13.77 | $12.95 | 875100 |
| 2024-03-01 | 13.87 | $13.15 | 931823 |
| 2024-02-29 | 13.95 | $13.04 | 846179 |
| 2024-02-28 | 14.05 | $13.33 | 1.3M |
| 2024-02-27 | 14.12 | $14.03 | 516407 |
| 2024-02-26 | 14.13 | $13.78 | 309500 |
| 2024-02-23 | 14.15 | $13.96 | 959300 |
| 2024-02-22 | 14.16 | $13.56 | 1.9M |
| 2024-02-21 | 14.20 | $13.59 | 1.3M |
| 2024-02-20 | 14.24 | $14.00 | 1.1M |
| 2024-02-16 | 14.24 | $14.64 | 739676 |
| 2024-02-15 | 14.17 | $14.96 | 1.3M |
| 2024-02-14 | 14.07 | $14.79 | 684910 |
| 2024-02-13 | 13.97 | $14.48 | 675100 |
| 2024-02-12 | 13.90 | $14.86 | 1.0M |
| 2024-02-09 | 13.79 | $14.50 | 1.3M |
| 2024-02-08 | 13.71 | $14.02 | 517148 |
| 2024-02-07 | 13.67 | $13.78 | 323045 |
| 2024-02-06 | 13.66 | $13.92 | 281223 |
| 2024-02-05 | 13.63 | $13.80 | 278348 |
| 2024-02-02 | 13.61 | $13.75 | 348300 |
| 2024-02-01 | 13.60 | $14.02 | 665308 |
| 2024-01-31 | 13.56 | $13.63 | 568141 |
| 2024-01-30 | 13.56 | $13.67 | 289000 |
| 2024-01-29 | 13.56 | $13.78 | 379700 |
| 2024-01-26 | 13.55 | $13.37 | 862600 |
| 2024-01-25 | 13.59 | $13.28 | 254200 |
| 2024-01-24 | 13.64 | $13.38 | 266601 |
| 2024-01-23 | 13.68 | $13.46 | 309514 |
| 2024-01-22 | 13.72 | $13.49 | 349810 |
| 2024-01-19 | 13.76 | $13.49 | 243307 |
| 2024-01-18 | 13.80 | $13.58 | 259800 |
| 2024-01-17 | 13.83 | $13.52 | 204600 |
| 2024-01-16 | 13.86 | $13.63 | 267200 |
| 2024-01-12 | 13.88 | $13.53 | 229300 |
| 2024-01-11 | 13.90 | $13.61 | 489422 |
| 2024-01-10 | 13.92 | $13.99 | 714800 |
| 2024-01-09 | 13.89 | $13.57 | 306131 |
| 2024-01-08 | 13.90 | $13.72 | 501028 |
| 2024-01-05 | 13.88 | $13.83 | 559110 |
| 2024-01-04 | 13.86 | $13.95 | 261449 |
| 2024-01-03 | 13.81 | $14.00 | 490532 |
| 2024-01-02 | 13.75 | $13.95 | 822800 |
| 2023-12-29 | 13.68 | $14.10 | 774200 |
| 2023-12-28 | 13.60 | $14.39 | 652500 |
| 2023-12-27 | 13.47 | $14.47 | 499000 |
| 2023-12-26 | 13.32 | $14.46 | 427136 |
| 2023-12-22 | 13.16 | $14.29 | 1.1M |
| 2023-12-21 | 13.00 | $14.19 | 1.1M |
| 2023-12-20 | 12.84 | $13.65 | 882700 |
| 2023-12-19 | 12.72 | $13.51 | 540500 |
| 2023-12-18 | 12.60 | $13.02 | 347800 |
| 2023-12-15 | 12.52 | $13.09 | 965813 |
| 2023-12-14 | 12.43 | $12.97 | 574900 |
| 2023-12-13 | 12.33 | $13.06 | 481618 |
| 2023-12-12 | 12.23 | $12.96 | 304335 |
| 2023-12-11 | 12.12 | $12.84 | 590900 |
| 2023-12-08 | 12.01 | $12.66 | 578100 |
| 2023-12-07 | 11.92 | $12.58 | 418300 |
| 2023-12-06 | 11.82 | $12.47 | 768149 |
| 2023-12-05 | 11.73 | $12.43 | 479600 |
| 2023-12-04 | 11.64 | $12.18 | 613600 |
| 2023-12-01 | 11.56 | $12.23 | 705633 |
| 2023-11-30 | 11.47 | $12.05 | 477900 |
| 2023-11-29 | 11.39 | $11.83 | 539145 |
| 2023-11-28 | 11.33 | $11.58 | 342823 |
| 2023-11-27 | 11.28 | $11.65 | 313134 |
| 2023-11-24 | 11.22 | $11.57 | 106420 |
| 2023-11-22 | 11.16 | $11.64 | 389400 |
| 2023-11-21 | 11.09 | $11.32 | 355217 |
| 2023-11-20 | 11.04 | $11.43 | 316131 |
| 2023-11-17 | 10.98 | $11.36 | 371000 |
| 2023-11-16 | 10.91 | $11.18 | 537500 |
| 2023-11-15 | 10.86 | $11.24 | 537846 |
| 2023-11-14 | 10.80 | $11.28 | 564500 |
| 2023-11-13 | 10.73 | $11.07 | 253300 |
| 2023-11-10 | 10.67 | $11.15 | 498200 |
| 2023-11-09 | 10.60 | $11.00 | 284100 |
| 2023-11-08 | 10.55 | $10.99 | 359713 |
| 2023-11-07 | 10.49 | $11.11 | 458621 |
| 2023-11-06 | 10.42 | $10.94 | 307600 |
| 2023-11-03 | 10.37 | $10.99 | 652429 |
| 2023-11-02 | 10.32 | $10.59 | 846027 |
| 2023-11-01 | 10.30 | $10.33 | 1.7M |
| 2023-10-31 | 10.31 | $10.48 | 472147 |
| 2023-10-30 | 10.31 | $10.30 | 490200 |
| 2023-10-27 | 10.33 | $10.35 | 388900 |
| 2023-10-26 | 10.35 | $10.30 | 600100 |
| 2023-10-25 | 10.38 | $10.11 | 573917 |
| 2023-10-24 | 10.43 | $10.15 | 416500 |
| 2023-10-23 | 10.48 | $10.07 | 360800 |
| 2023-10-20 | 10.55 | $10.06 | 488800 |
| 2023-10-19 | 10.62 | $10.10 | 425509 |
| 2023-10-18 | 10.69 | $10.23 | 434600 |
| 2023-10-17 | 10.75 | $10.47 | 558900 |
| 2023-10-16 | 10.80 | $10.15 | 498300 |
| 2023-10-13 | 10.88 | $10.09 | 428600 |
| 2023-10-12 | 10.98 | $10.39 | 491134 |
| 2023-10-11 | 11.05 | $10.80 | 463831 |
| 2023-10-10 | 11.09 | $10.88 | 503005 |
| 2023-10-09 | 11.13 | $11.09 | 400300 |
| 2023-10-06 | 11.15 | $11.10 | 303500 |
| 2023-10-05 | 11.17 | $10.98 | 609900 |
| 2023-10-04 | 11.21 | $10.98 | 506713 |
| 2023-10-03 | 11.25 | $10.88 | 534124 |
| 2023-10-02 | 11.30 | $11.08 | 382500 |
| 2023-09-29 | 11.34 | $11.22 | 400430 |
| 2023-09-28 | 11.36 | $11.16 | 394200 |
| 2023-09-27 | 11.39 | $11.22 | 548200 |
| 2023-09-26 | 11.41 | $10.96 | 773500 |
| 2023-09-25 | 11.46 | $10.97 | 467200 |
| 2023-09-22 | 11.51 | $11.02 | 504333 |
| 2023-09-21 | 11.56 | $11.13 | 424642 |
| 2023-09-20 | 11.60 | $11.40 | 715539 |
| 2023-09-19 | 11.60 | $11.45 | 368217 |
| 2023-09-18 | 11.60 | $11.64 | 506209 |
| 2023-09-15 | 11.59 | $11.79 | 4.3M |
| 2023-09-14 | 11.55 | $11.91 | 746843 |
| 2023-09-13 | 11.50 | $11.71 | 815411 |
| 2023-09-12 | 11.47 | $11.75 | 646200 |
| 2023-09-11 | 11.44 | $11.71 | 790900 |
| 2023-09-08 | 11.42 | $11.66 | 565400 |
| 2023-09-07 | 11.40 | $11.60 | 478442 |
| 2023-09-06 | 11.39 | $11.72 | 697536 |
| 2023-09-05 | 11.36 | $11.51 | 543300 |
| 2023-09-01 | 11.36 | $11.50 | 270235 |
| 2023-08-31 | 11.36 | $11.44 | 685600 |
| 2023-08-30 | 11.38 | $11.40 | 585200 |
| 2023-08-29 | 11.39 | $11.28 | 477716 |
| 2023-08-28 | 11.42 | $11.22 | 322677 |
| 2023-08-25 | 11.47 | $11.05 | 321010 |
| 2023-08-24 | 11.54 | $11.16 | 507300 |
| 2023-08-23 | 11.61 | $11.08 | 409900 |
| 2023-08-22 | 11.68 | $11.04 | 1.1M |
| 2023-08-21 | 11.77 | $11.05 | 351638 |
| 2023-08-18 | 11.85 | $11.25 | 456739 |
| 2023-08-17 | 11.92 | $11.27 | 610825 |
| 2023-08-16 | 11.99 | $11.76 | 544536 |
| 2023-08-15 | 12.01 | $11.89 | 425200 |
| 2023-08-14 | 12.02 | $12.04 | 432747 |
| 2023-08-11 | 12.02 | $11.91 | 463222 |
| 2023-08-10 | 12.02 | $11.86 | 399241 |
| 2023-08-09 | 12.03 | $11.96 | 413200 |
| 2023-08-08 | 12.03 | $12.08 | 473605 |
| 2023-08-07 | 12.02 | $11.88 | 465046 |
| 2023-08-04 | 12.03 | $11.72 | 645265 |
| 2023-08-03 | 12.05 | $12.02 | 838300 |
| 2023-08-02 | 12.05 | $11.87 | 1.3M |
| 2023-08-01 | 12.05 | $12.52 | 571806 |
| 2023-07-31 | 12.00 | $12.85 | 828900 |
| 2023-07-28 | 11.90 | $12.45 | 852700 |
| 2023-07-27 | 11.85 | $12.29 | 2.0M |
| 2023-07-26 | 11.80 | $11.90 | 308900 |
| 2023-07-25 | 11.79 | $11.73 | 291448 |
| 2023-07-24 | 11.79 | $11.70 | 333200 |
| 2023-07-21 | 11.79 | $11.78 | 419845 |
| 2023-07-20 | 11.78 | $11.65 | 302145 |
| 2023-07-19 | 11.78 | $11.85 | 394800 |
| 2023-07-18 | 11.77 | $12.00 | 340200 |
| 2023-07-17 | 11.73 | $11.94 | 633800 |
| 2023-07-14 | 11.70 | $11.35 | 428177 |
| 2023-07-13 | 11.73 | $11.71 | 368700 |
| 2023-07-12 | 11.72 | $11.92 | 324005 |
| 2023-07-11 | 11.69 | $11.99 | 802016 |
| 2023-07-10 | 11.65 | $12.03 | 698400 |
| 2023-07-07 | 11.60 | $11.75 | 446100 |
| 2023-07-06 | 11.57 | $11.60 | 610500 |
| 2023-07-05 | 11.56 | $11.80 | 649300 |
| 2023-07-03 | 11.53 | $12.08 | 361914 |
| 2023-06-30 | 11.46 | $12.10 | 1.5M |
| 2023-06-29 | 11.39 | $11.80 | 727700 |
| 2023-06-28 | 11.33 | $11.31 | 564700 |
| 2023-06-27 | 11.32 | $11.24 | 511800 |
| 2023-06-26 | 11.32 | $11.07 | 635713 |
| 2023-06-23 | 11.32 | $11.23 | 1.7M |
| 2023-06-22 | 11.32 | $11.50 | 915100 |
| 2023-06-21 | 11.28 | $11.58 | 1.3M |
| 2023-06-20 | 11.23 | $11.27 | 734300 |
| 2023-06-16 | 11.20 | $11.35 | 1.1M |
| 2023-06-15 | 11.17 | $11.37 | 955300 |
| 2023-06-14 | 11.13 | $11.87 | 1.7M |
| 2023-06-13 | 11.04 | $11.89 | 593502 |
| 2023-06-12 | 10.95 | $11.29 | 545900 |
| 2023-06-09 | 10.92 | $11.14 | 554000 |
| 2023-06-08 | 10.90 | $11.04 | 592647 |
| 2023-06-07 | 10.90 | $11.28 | 453300 |
| 2023-06-06 | 10.88 | $11.25 | 410300 |
| 2023-06-05 | 10.87 | $10.95 | 350400 |
| 2023-06-02 | 10.89 | $11.10 | 493700 |
| 2023-06-01 | 10.90 | $10.77 | 719805 |
| 2023-05-31 | 10.95 | $10.43 | 1.2M |
| 2023-05-30 | 11.05 | $10.40 | 333808 |
| 2023-05-26 | 11.16 | $10.64 | 446726 |
| 2023-05-25 | 11.25 | $10.83 | 500700 |
| 2023-05-24 | 11.33 | $10.80 | 691000 |
| 2023-05-23 | 11.42 | $10.59 | 669116 |
| 2023-05-22 | 11.53 | $10.80 | 526319 |
| 2023-05-19 | 11.63 | $10.84 | 1.1M |
| 2023-05-18 | 11.73 | $10.74 | 757100 |
| 2023-05-17 | 11.84 | $10.67 | 3.6M |
| 2023-05-16 | 11.97 | $11.00 | 588657 |
| 2023-05-15 | 12.07 | $11.84 | 200412 |
| 2023-05-12 | 12.09 | $11.87 | 334300 |
| 2023-05-11 | 12.11 | $11.86 | 337500 |
| 2023-05-10 | 12.13 | $11.83 | 702244 |
| 2023-05-09 | 12.15 | $12.09 | 197400 |
| 2023-05-08 | 12.15 | $12.11 | 590003 |
| 2023-05-05 | 12.15 | $12.31 | 348304 |
| 2023-05-04 | 12.12 | $12.27 | 657047 |
| 2023-05-03 | 12.09 | $12.45 | 949508 |
| 2023-05-02 | 12.05 | $12.68 | 473073 |
| 2023-05-01 | 11.98 | $12.76 | 2.0M |
| 2023-04-28 | 11.90 | $12.00 | 478716 |
| 2023-04-27 | 11.89 | $11.88 | 254931 |
| 2023-04-26 | 11.90 | $11.74 | 217908 |
| 2023-04-25 | 11.91 | $11.76 | 305100 |
| 2023-04-24 | 11.92 | $11.97 | 288513 |
| 2023-04-21 | 11.91 | $11.95 | 316700 |
| 2023-04-20 | 11.90 | $11.95 | 499820 |
| 2023-04-19 | 11.88 | $12.10 | 420600 |
| 2023-04-18 | 11.85 | $11.74 | 377505 |
| 2023-04-17 | 11.85 | $11.72 | 334620 |
| 2023-04-14 | 11.85 | $11.88 | 334313 |
| 2023-04-13 | 11.83 | $12.01 | 275113 |
| 2023-04-12 | 11.80 | $11.92 | 303438 |
| 2023-04-11 | 11.77 | $12.11 | 288900 |
| 2023-04-10 | 11.72 | $12.00 | 383900 |
| 2023-04-06 | 11.68 | $11.61 | 295906 |
| 2023-04-05 | 11.67 | $11.80 | 395311 |
| 2023-04-04 | 11.64 | $12.23 | 499600 |
| 2023-04-03 | 11.56 | $12.09 | 397549 |
| 2023-03-31 | 11.49 | $11.99 | 502606 |
| 2023-03-30 | 11.43 | $11.87 | 302440 |
| 2023-03-29 | 11.38 | $11.62 | 250305 |
| 2023-03-28 | 11.36 | $11.48 | 290400 |
| 2023-03-27 | 11.34 | $11.55 | 267400 |
| 2023-03-24 | 11.32 | $11.47 | 284100 |
| 2023-03-23 | 11.32 | $11.37 | 339716 |
| 2023-03-22 | 11.32 | $11.37 | 397600 |
| 2023-03-21 | 11.32 | $11.45 | 757809 |
| 2023-03-20 | 11.31 | $11.25 | 350100 |
| 2023-03-17 | 11.32 | $11.15 | 981100 |
| 2023-03-16 | 11.33 | $11.36 | 848500 |
| 2023-03-15 | 11.32 | $11.31 | 554934 |
| 2023-03-14 | 11.32 | $11.50 | 1.1M |
| 2023-03-13 | 11.30 | $11.45 | 1.8M |
| 2023-03-10 | 11.27 | $10.74 | 445614 |
| 2023-03-09 | 11.32 | $10.90 | 289900 |
| 2023-03-08 | 11.35 | $11.41 | 841300 |
| 2023-03-07 | 11.33 | $11.29 | 438723 |
| 2023-03-06 | 11.33 | $11.41 | 272306 |
| 2023-03-03 | 11.30 | $11.47 | 442800 |
| 2023-03-02 | 11.27 | $11.22 | 751307 |
| 2023-03-01 | 11.26 | $11.60 | 1.0M |
| 2023-02-28 | 11.20 | $11.59 | 581500 |
| 2023-02-27 | 11.15 | $11.70 | 1.6M |
| 2023-02-24 | 11.07 | $12.33 | 2.6M |
| 2023-02-23 | 10.92 | $11.62 | 2.0M |
| 2023-02-22 | 10.84 | $10.67 | 511800 |
| 2023-02-21 | 10.84 | $10.71 | 989800 |
| 2023-02-17 | 10.84 | $10.88 | 625900 |
| 2023-02-16 | 10.82 | $10.88 | 399600 |
| 2023-02-15 | 10.80 | $11.07 | 440685 |
| 2023-02-14 | 10.76 | $10.97 | 356600 |
| 2023-02-13 | 10.73 | $11.03 | 313414 |
| 2023-02-10 | 10.69 | $10.79 | 391800 |
| 2023-02-09 | 10.68 | $10.91 | 538205 |
| 2023-02-08 | 10.65 | $11.36 | 885127 |
| 2023-02-07 | 10.57 | $11.01 | 767642 |
| 2023-02-06 | 10.51 | $10.94 | 587952 |
| 2023-02-03 | 10.46 | $10.62 | 646633 |
| 2023-02-02 | 10.43 | $10.56 | 440337 |
| 2023-02-01 | 10.39 | $10.57 | 548600 |
| 2023-01-31 | 10.35 | $10.51 | 373532 |
| 2023-01-30 | 10.31 | $10.15 | 370919 |
| 2023-01-27 | 10.30 | $10.28 | 311504 |
| 2023-01-26 | 10.27 | $10.45 | 257643 |
| 2023-01-25 | 10.22 | $10.39 | 293616 |
| 2023-01-24 | 10.17 | $10.16 | 559432 |
| 2023-01-23 | 10.14 | $10.46 | 417811 |
| 2023-01-20 | 10.08 | $10.59 | 330824 |
| 2023-01-19 | 10.00 | $10.60 | 413337 |
| 2023-01-18 | 9.92 | $10.67 | 318625 |
| 2023-01-17 | 9.83 | $10.81 | 284400 |
| 2023-01-13 | 9.72 | $10.77 | 414630 |
| 2023-01-12 | 9.62 | $10.73 | 865041 |
| 2023-01-11 | 9.51 | $10.15 | 445448 |
| 2023-01-10 | 9.46 | $9.97 | 511000 |
| 2023-01-09 | 9.43 | $9.69 | 520400 |
| 2023-01-06 | 9.43 | $9.12 | 320100 |
| 2023-01-05 | 9.49 | $9.08 | 249600 |
| 2023-01-04 | 9.56 | $9.11 | 296119 |
| 2023-01-03 | 9.64 | $9.18 | 474829 |
| 2022-12-30 | 9.71 | $9.33 | 154507 |
| 2022-12-29 | 9.77 | $9.18 | 169700 |
| 2022-12-28 | 9.84 | $9.08 | 216118 |
| 2022-12-27 | 9.93 | $9.19 | 330000 |
| 2022-12-23 | 10.02 | $9.45 | 452303 |
| 2022-12-22 | 10.08 | $9.59 | 353100 |
| 2022-12-21 | 10.13 | $10.03 | 214535 |
| 2022-12-20 | 10.14 | $9.94 | 177500 |
| 2022-12-19 | 10.15 | $9.98 | 194800 |
| 2022-12-16 | 10.17 | $10.01 | 298414 |
| 2022-12-15 | 10.18 | $9.95 | 228109 |
| 2022-12-14 | 10.20 | $10.10 | 419744 |
| 2022-12-13 | 10.21 | $10.30 | 393921 |
| 2022-12-12 | 10.20 | $10.36 | 175608 |
| 2022-12-09 | 10.18 | $10.41 | 186900 |
| 2022-12-08 | 10.15 | $10.46 | 297300 |
| 2022-12-07 | 10.12 | $10.36 | 208600 |
| 2022-12-06 | 10.10 | $10.30 | 225250 |
| 2022-12-05 | 10.08 | $10.26 | 311000 |
| 2022-12-02 | 10.07 | $10.20 | 264900 |
| 2022-12-01 | 10.05 | $9.99 | 170100 |
| 2022-11-30 | 10.05 | $9.97 | 594531 |
| 2022-11-29 | 10.05 | $9.71 | 372900 |
| 2022-11-28 | 10.07 | $9.78 | 570736 |
| 2022-11-25 | 10.08 | $10.15 | 53600 |
| 2022-11-23 | 10.05 | $10.02 | 121537 |
| 2022-11-22 | 10.03 | $10.04 | 251024 |
| 2022-11-21 | 10.01 | $10.14 | 161423 |
| 2022-11-18 | 9.96 | $10.28 | 212400 |
| 2022-11-17 | 9.90 | $10.24 | 139345 |
| 2022-11-16 | 9.83 | $10.22 | 190200 |
| 2022-11-15 | 9.76 | $10.23 | 307216 |
| 2022-11-14 | 9.67 | $10.21 | 303130 |
| 2022-11-11 | 9.58 | $10.22 | 392100 |
| 2022-11-10 | 9.48 | $10.30 | 392400 |
| 2022-11-09 | 9.36 | $10.13 | 499900 |
| 2022-11-08 | 9.25 | $10.27 | 577300 |
| 2022-11-07 | 9.11 | $9.90 | 711803 |
| 2022-11-04 | 9.00 | $9.77 | 1.1M |
| 2022-11-03 | 8.89 | $9.40 | 660400 |
| 2022-11-02 | 8.81 | $9.18 | 746958 |
| 2022-11-01 | 8.75 | $8.97 | 305320 |
| 2022-10-31 | 8.71 | $9.07 | 354800 |
| 2022-10-28 | 8.66 | $9.07 | 351000 |
| 2022-10-27 | 8.60 | $8.98 | 340849 |
| 2022-10-26 | 8.54 | $9.28 | 457600 |
| 2022-10-25 | 8.46 | $9.22 | 953600 |
| 2022-10-24 | 8.39 | $8.75 | 258600 |
| 2022-10-21 | 8.35 | $8.75 | 1.2M |
| 2022-10-20 | 8.32 | $8.58 | 127000 |
| 2022-10-19 | 8.31 | $8.50 | 167100 |
| 2022-10-18 | 8.31 | $8.47 | 288139 |
| 2022-10-17 | 8.31 | $8.30 | 182342 |
| 2022-10-14 | 8.34 | $8.12 | 191800 |
| 2022-10-13 | 8.39 | $8.09 | 327100 |
| 2022-10-12 | 8.44 | $8.12 | 786200 |
| 2022-10-11 | 8.50 | $8.05 | 188200 |
| 2022-10-10 | 8.57 | $8.05 | 182500 |
| 2022-10-07 | 8.65 | $8.14 | 196100 |
| 2022-10-06 | 8.72 | $8.22 | 284100 |
| 2022-10-05 | 8.79 | $8.32 | 248243 |
| 2022-10-04 | 8.86 | $8.39 | 648900 |
| 2022-10-03 | 8.92 | $8.14 | 646514 |
| 2022-09-30 | 9.00 | $8.40 | 783244 |
| 2022-09-29 | 9.06 | $8.94 | 232123 |
| 2022-09-28 | 9.07 | $8.93 | 314200 |
| 2022-09-27 | 9.08 | $8.96 | 305600 |
| 2022-09-26 | 9.09 | $8.75 | 397900 |
| 2022-09-23 | 9.12 | $8.97 | 561128 |
| 2022-09-22 | 9.13 | $9.00 | 315900 |
| 2022-09-21 | 9.14 | $9.09 | 415724 |
| 2022-09-20 | 9.13 | $9.30 | 189325 |
| 2022-09-19 | 9.11 | $9.38 | 207400 |
| 2022-09-16 | 9.08 | $9.39 | 686600 |
| 2022-09-15 | 9.05 | $9.22 | 156700 |
| 2022-09-14 | 9.04 | $9.24 | 158223 |
| 2022-09-13 | 9.02 | $9.16 | 229004 |
| 2022-09-12 | 9.02 | $9.33 | 237328 |
| 2022-09-09 | 9.00 | $9.22 | 223500 |
| 2022-09-08 | 8.99 | $8.92 | 134709 |
| 2022-09-07 | 9.01 | $8.93 | 226900 |
| 2022-09-06 | 9.02 | $8.70 | 183800 |
| 2022-09-02 | 9.07 | $8.82 | 153800 |
| 2022-09-01 | 9.09 | $8.73 | 205246 |
| 2022-08-31 | 9.13 | $8.81 | 183802 |
| 2022-08-30 | 9.16 | $8.93 | 149600 |
| 2022-08-29 | 9.17 | $8.93 | 202600 |
| 2022-08-26 | 9.17 | $8.99 | 189002 |
| 2022-08-25 | 9.16 | $9.26 | 154415 |
| 2022-08-24 | 9.12 | $9.14 | 146132 |
| 2022-08-23 | 9.07 | $9.12 | 274749 |
| 2022-08-22 | 9.02 | $9.05 | 299019 |
| 2022-08-19 | 8.96 | $9.41 | 334346 |
| 2022-08-18 | 8.86 | $9.46 | 557902 |
| 2022-08-17 | 8.75 | $9.25 | 196113 |
| 2022-08-16 | 8.64 | $9.57 | 210048 |
| 2022-08-15 | 8.49 | $9.63 | 645200 |
| 2022-08-12 | 8.33 | $9.44 | 363600 |
| 2022-08-11 | 8.17 | $9.23 | 412100 |
| 2022-08-10 | 8.01 | $9.09 | 474901 |
| 2022-08-09 | 7.86 | $8.75 | 277500 |
| 2022-08-08 | 7.74 | $8.93 | 439732 |
| 2022-08-05 | 7.59 | $8.66 | 675821 |
| 2022-08-04 | 7.46 | $8.65 | 2.5M |
| 2022-08-03 | 7.32 | $8.65 | 565707 |
| 2022-08-02 | 7.17 | $7.64 | 243400 |
| 2022-08-01 | 7.12 | $7.34 | 380700 |
| 2022-07-29 | 7.09 | $7.21 | 859109 |
| 2022-07-28 | 7.07 | $7.32 | 483643 |
| 2022-07-27 | 7.05 | $7.14 | 330451 |
| 2022-07-26 | 7.04 | $7.00 | 145600 |
| 2022-07-25 | 7.05 | $7.18 | 312815 |
| 2022-07-22 | 7.04 | $7.00 | 279644 |
| 2022-07-21 | 7.05 | $7.10 | 572706 |
| 2022-07-20 | 7.05 | $7.20 | 535200 |
| 2022-07-19 | 7.05 | $7.13 | 817000 |
| 2022-07-18 | 7.06 | $6.87 | 451100 |
| 2022-07-15 | 7.10 | $6.86 | 488600 |
| 2022-07-14 | 7.15 | $6.88 | 321250 |
| 2022-07-13 | 7.20 | $6.96 | 571300 |
| 2022-07-12 | 7.24 | $7.03 | 670300 |
| 2022-07-11 | 7.29 | $7.00 | 553200 |
| 2022-07-08 | 7.35 | $7.23 | 968822 |
| 2022-07-07 | 7.40 | $7.13 | 489401 |
| 2022-07-06 | 7.47 | $6.90 | 361324 |
| 2022-07-05 | 7.57 | $6.94 | 414034 |
| 2022-07-01 | 7.68 | $7.16 | 160549 |
| 2022-06-30 | 7.77 | $7.17 | 480411 |
| 2022-06-29 | 7.88 | $7.09 | 280225 |
| 2022-06-28 | 8.01 | $7.43 | 760500 |
| 2022-06-27 | 8.11 | $7.40 | 588800 |
| 2022-06-24 | 8.22 | $7.30 | 2.3M |
| 2022-06-23 | 8.35 | $7.45 | 616403 |
| 2022-06-22 | 8.48 | $7.51 | 244625 |
| 2022-06-21 | 8.60 | $7.89 | 277300 |
| 2022-06-17 | 8.70 | $8.24 | 499045 |
| 2022-06-16 | 8.77 | $7.91 | 474900 |
| 2022-06-15 | 8.88 | $8.49 | 448742 |
| 2022-06-14 | 8.94 | $8.00 | 402200 |
| 2022-06-13 | 9.05 | $8.01 | 507516 |
| 2022-06-10 | 9.16 | $8.66 | 184418 |
| 2022-06-09 | 9.22 | $8.78 | 158518 |
| 2022-06-08 | 9.26 | $9.10 | 159300 |
| 2022-06-07 | 9.27 | $9.26 | 265345 |
| 2022-06-06 | 9.27 | $9.09 | 341337 |
| 2022-06-03 | 9.28 | $9.58 | 228600 |
| 2022-06-02 | 9.25 | $9.49 | 223200 |
| 2022-06-01 | 9.23 | $9.16 | 275035 |
| 2022-05-31 | 9.24 | $9.40 | 444740 |
| 2022-05-27 | 9.24 | $9.44 | 211100 |
| 2022-05-26 | 9.23 | $9.01 | 1.3M |
| 2022-05-25 | 9.27 | $9.06 | 342700 |
| 2022-05-24 | 9.31 | $8.92 | 407700 |
| 2022-05-23 | 9.37 | $9.29 | 895500 |
| 2022-05-20 | 9.40 | $9.35 | 188300 |
| 2022-05-19 | 9.42 | $9.47 | 354900 |
| 2022-05-18 | 9.44 | $9.30 | 222600 |
| 2022-05-17 | 9.48 | $9.64 | 293538 |
| 2022-05-16 | 9.49 | $9.02 | 213804 |
| 2022-05-13 | 9.57 | $9.36 | 246141 |
| 2022-05-12 | 9.62 | $8.83 | 212700 |
| 2022-05-11 | 9.72 | $8.91 | 344949 |
| 2022-05-10 | 9.83 | $9.10 | 346404 |
| 2022-05-09 | 9.93 | $8.83 | 533438 |
| 2022-05-06 | 10.05 | $9.50 | 335513 |
| 2022-05-05 | 10.12 | $9.61 | 357518 |
| 2022-05-04 | 10.18 | $10.10 | 499145 |
| 2022-05-03 | 10.19 | $10.32 | 341900 |
| 2022-05-02 | 10.18 | $10.16 | 280200 |
| 2022-04-29 | 10.19 | $10.04 | 286642 |
| 2022-04-28 | 10.21 | $9.89 | 258500 |
| 2022-04-27 | 10.24 | $9.81 | 272712 |
| 2022-04-26 | 10.29 | $9.91 | 352200 |
| 2022-04-25 | 10.33 | $10.12 | 224529 |
| 2022-04-22 | 10.35 | $10.24 | 112300 |
| 2022-04-21 | 10.35 | $10.44 | 427846 |
| 2022-04-20 | 10.34 | $10.50 | 222700 |
| 2022-04-19 | 10.32 | $10.48 | 163700 |
| 2022-04-18 | 10.31 | $10.35 | 139700 |
| 2022-04-14 | 10.30 | $10.50 | 345100 |
| 2022-04-13 | 10.29 | $10.38 | 323400 |
| 2022-04-12 | 10.28 | $10.38 | 155200 |
| 2022-04-11 | 10.27 | $10.25 | 136817 |
| 2022-04-08 | 10.27 | $10.31 | 659650 |
| 2022-04-07 | 10.26 | $10.31 | 330500 |
| 2022-04-06 | 10.25 | $10.16 | 209200 |
| 2022-04-05 | 10.26 | $10.26 | 515700 |
| 2022-04-04 | 10.25 | $9.99 | 159300 |
| 2022-04-01 | 10.27 | $10.21 | 254622 |
| 2022-03-31 | 10.26 | $10.20 | 447518 |
| 2022-03-30 | 10.26 | $10.23 | 127313 |
| 2022-03-29 | 10.25 | $10.49 | 185501 |
| 2022-03-28 | 10.21 | $10.44 | 166300 |
| 2022-03-25 | 10.18 | $10.36 | 190015 |
| 2022-03-24 | 10.16 | $10.30 | 72845 |
| 2022-03-23 | 10.14 | $10.14 | 115324 |
| 2022-03-22 | 10.13 | $10.45 | 98827 |
| 2022-03-21 | 10.09 | $10.34 | 100800 |
| 2022-03-18 | 10.06 | $10.65 | 820400 |
| 2022-03-17 | 10.00 | $10.50 | 277300 |
| 2022-03-16 | 9.95 | $10.30 | 436306 |
| 2022-03-15 | 9.92 | $9.90 | 150532 |
| 2022-03-14 | 9.94 | $9.56 | 271100 |
| 2022-03-11 | 9.99 | $9.67 | 622346 |
| 2022-03-10 | 10.03 | $10.04 | 339600 |
| 2022-03-09 | 10.05 | $10.33 | 305608 |
| 2022-03-08 | 10.03 | $9.72 | 260800 |
| 2022-03-07 | 10.08 | $9.47 | 276600 |
| 2022-03-04 | 10.15 | $9.89 | 195737 |
| 2022-03-03 | 10.18 | $10.12 | 455200 |
| 2022-03-02 | 10.19 | $10.29 | 446573 |
| 2022-03-01 | 10.18 | $9.61 | 327906 |
| 2022-02-28 | 10.24 | $10.34 | 294800 |
| 2022-02-25 | 10.23 | $10.40 | 241000 |
| 2022-02-24 | 10.21 | $10.33 | 427114 |
| 2022-02-23 | 10.20 | $9.28 | 297000 |
| 2022-02-22 | 10.29 | $9.69 | 246137 |
| 2022-02-18 | 10.34 | $10.14 | 185642 |
| 2022-02-17 | 10.35 | $10.36 | 170200 |
| 2022-02-16 | 10.34 | $10.76 | 438613 |
| 2022-02-15 | 10.29 | $10.74 | 736600 |
| 2022-02-14 | 10.24 | $10.40 | 83100 |
| 2022-02-11 | 10.22 | $10.30 | 230842 |
| 2022-02-10 | 10.21 | $10.55 | 215600 |
| 2022-02-09 | 10.18 | $10.53 | 140000 |
| 2022-02-08 | 10.14 | $10.45 | 430801 |
| 2022-02-07 | 10.11 | $10.18 | 145604 |
| 2022-02-04 | 10.11 | $9.81 | 166743 |
| 2022-02-03 | 10.14 | $9.94 | 129240 |
| 2022-02-02 | 10.16 | $10.27 | 224000 |
| 2022-02-01 | 10.15 | $10.32 | 246231 |
| 2022-01-31 | 10.14 | $10.32 | 232634 |
| 2022-01-28 | 10.13 | $9.92 | 288600 |
| 2022-01-27 | 10.15 | $9.75 | 408728 |
| 2022-01-26 | 10.19 | $9.70 | 257300 |
| 2022-01-25 | 10.24 | $10.43 | 208600 |
| 2022-01-24 | 10.22 | $10.33 | 247400 |
| 2022-01-21 | 10.21 | $10.00 | 314846 |
| 2022-01-20 | 10.23 | $10.10 | 251840 |
| 2022-01-19 | 10.23 | $10.45 | 425828 |
| 2022-01-18 | 10.20 | $10.38 | 320600 |
| 2022-01-14 | 10.16 | $10.32 | 110200 |
| 2022-01-13 | 10.13 | $10.32 | 387745 |
| 2022-01-12 | 10.09 | $10.11 | 468717 |
| 2022-01-11 | 10.07 | $10.12 | 222816 |
| 2022-01-10 | 10.05 | $10.08 | 209100 |
| 2022-01-07 | 10.03 | $10.23 | 158200 |
| 2022-01-06 | 10.00 | $10.27 | 417914 |
| 2022-01-05 | 9.97 | $9.95 | 191500 |
| 2022-01-04 | 9.97 | $10.31 | 702119 |
| 2022-01-03 | 9.93 | $10.50 | 252023 |
| 2021-12-31 | 9.87 | $10.02 | 108300 |
| 2021-12-30 | 9.85 | $10.12 | 108834 |
| 2021-12-29 | 9.82 | $10.16 | 150244 |
| 2021-12-28 | 9.78 | $10.23 | 154245 |
| 2021-12-27 | 9.73 | $10.33 | 168300 |
| 2021-12-23 | 9.67 | $10.12 | 219839 |
| 2021-12-22 | 9.62 | $9.70 | 199037 |
| 2021-12-21 | 9.63 | $9.54 | 335400 |
| 2021-12-20 | 9.66 | $8.92 | 456400 |
| 2021-12-17 | 9.76 | $8.97 | 390400 |
| 2021-12-16 | 9.86 | $9.14 | 312335 |
| 2021-12-15 | 9.95 | $9.46 | 213500 |
| 2021-12-14 | 10.03 | $9.80 | 175043 |
| 2021-12-13 | 10.08 | $9.80 | 202900 |
| 2021-12-10 | 10.14 | $10.27 | 557100 |
| 2021-12-09 | 10.17 | $10.38 | 370100 |
| 2021-12-08 | 10.20 | $10.97 | 319311 |
| 2021-12-07 | 10.18 | $10.17 | 502536 |
| 2021-12-06 | 10.24 | $10.01 | 280000 |
| 2021-12-03 | 10.33 | $9.16 | 203450 |
| 2021-12-02 | 10.51 | $9.45 | 441200 |
| 2021-12-01 | 10.67 | $8.78 | 404044 |
| 2021-11-30 | 10.91 | $9.43 | 561132 |
| 2021-11-29 | 11.09 | $9.79 | 837436 |
| 2021-11-26 | 11.24 | $9.44 | 565200 |
| 2021-11-24 | 11.44 | $10.61 | 349813 |
| 2021-11-23 | 11.52 | $11.02 | 280400 |
| 2021-11-22 | 11.56 | $11.20 | 180300 |
| 2021-11-19 | 11.59 | $11.04 | 253940 |
| 2021-11-18 | 11.63 | $10.87 | 223343 |
| 2021-11-17 | 11.69 | $11.01 | 357729 |
| 2021-11-16 | 11.73 | $11.36 | 484240 |
| 2021-11-15 | 11.74 | $12.29 | 166800 |
| 2021-11-12 | 11.66 | $12.48 | 288600 |
| 2021-11-11 | 11.55 | $12.27 | 187110 |
| 2021-11-10 | 11.46 | $11.99 | 231545 |
| 2021-11-09 | 11.39 | $12.19 | 237430 |
| 2021-11-08 | 11.29 | $12.04 | 266200 |
| 2021-11-05 | 11.20 | $12.22 | 775700 |
| 2021-11-04 | 11.09 | $11.92 | 532600 |
| 2021-11-03 | 10.99 | $11.47 | 743800 |
| 2021-11-02 | 10.94 | $10.70 | 358621 |
| 2021-11-01 | 10.96 | $10.92 | 453900 |
| 2021-10-29 | 10.96 | $10.80 | 184500 |
| 2021-10-28 | 10.96 | $10.80 | 239100 |
| 2021-10-27 | 10.97 | $10.94 | 161442 |
| 2021-10-26 | 10.95 | $11.01 | 296935 |
| 2021-10-25 | 10.92 | $10.93 | 147134 |
| 2021-10-22 | 10.90 | $11.11 | 113700 |
| 2021-10-21 | 10.85 | $11.19 | 1.3M |
| 2021-10-20 | 10.79 | $11.13 | 98730 |
| 2021-10-19 | 10.74 | $11.17 | 295118 |
| 2021-10-18 | 10.67 | $11.22 | 104000 |
| 2021-10-15 | 10.59 | $11.10 | 324647 |
| 2021-10-14 | 10.51 | $11.01 | 120418 |
| 2021-10-13 | 10.44 | $10.70 | 112300 |
| 2021-10-12 | 10.39 | $10.82 | 97100 |
| 2021-10-11 | 10.33 | $10.72 | 93800 |
| 2021-10-08 | 10.27 | $10.69 | 89000 |
| 2021-10-07 | 10.21 | $10.79 | 172300 |
| 2021-10-06 | 10.14 | $10.42 | 118300 |
| 2021-10-05 | 10.10 | $10.51 | 122200 |
| 2021-10-04 | 10.05 | $10.70 | 250100 |
| 2021-10-01 | 9.98 | $10.36 | 782344 |
| 2021-09-30 | 9.95 | $9.97 | 440649 |
| 2021-09-29 | 9.95 | $9.77 | 200039 |
| 2021-09-28 | 9.97 | $10.01 | 412607 |
| 2021-09-27 | 9.97 | $10.44 | 517928 |
| 2021-09-24 | 9.94 | $10.00 | 143916 |
| 2021-09-23 | 9.95 | $9.97 | 206400 |
| 2021-09-22 | 9.96 | $9.93 | 147800 |
| 2021-09-21 | 9.98 | $9.71 | 205300 |
| 2021-09-20 | 10.02 | $9.69 | 172200 |
| 2021-09-17 | 10.06 | $9.96 | 788934 |
| 2021-09-16 | 10.08 | $10.00 | 300300 |
| 2021-09-15 | 10.08 | $9.78 | 268614 |
| 2021-09-14 | 10.10 | $9.56 | 211548 |
| 2021-09-13 | 10.15 | $10.03 | 228000 |
| 2021-09-10 | 10.15 | $9.86 | 267800 |
| 2021-09-09 | 10.16 | $10.04 | 263334 |
| 2021-09-08 | 10.16 | $10.04 | 144700 |
| 2021-09-07 | 10.16 | $10.30 | 254200 |
| 2021-09-03 | 10.14 | $10.11 | 246900 |
| 2021-09-02 | 10.13 | $10.09 | 271600 |
| 2021-09-01 | 10.12 | $10.36 | 170200 |
| 2021-08-31 | 10.09 | $10.50 | 249530 |
| 2021-08-30 | 10.04 | $10.52 | 150827 |
| 2021-08-27 | 9.99 | $10.82 | 301549 |
| 2021-08-26 | 9.90 | $10.40 | 123415 |
| 2021-08-25 | 9.85 | $10.50 | 232100 |
| 2021-08-24 | 9.79 | $10.44 | 202900 |
| 2021-08-23 | 9.72 | $9.83 | 315700 |
| 2021-08-20 | 9.72 | $9.38 | 286100 |
| 2021-08-19 | 9.76 | $9.29 | 398500 |
| 2021-08-18 | 9.81 | $9.29 | 768300 |
| 2021-08-17 | 9.86 | $9.28 | 388920 |
| 2021-08-16 | 9.92 | $9.59 | 565772 |
| 2021-08-13 | 9.94 | $9.74 | 279417 |
| 2021-08-12 | 9.94 | $10.02 | 242828 |
| 2021-08-11 | 9.92 | $10.09 | 192114 |
| 2021-08-10 | 9.89 | $10.07 | 180300 |
| 2021-08-09 | 9.86 | $9.94 | 172480 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.51
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.70
Average
14.95
Maximum
28.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 26.51 | $26.54 | 1.5M |
| 2026-08-05 | 26.50 | $26.61 | 1.2M |
| 2026-08-04 | 26.47 | $26.60 | 1.7M |
| 2026-08-03 | 26.44 | $26.36 | 1.3M |
| 2026-07-31 | 26.46 | $25.76 | 1.5M |
| 2026-07-30 | 26.60 | $26.00 | 1.4M |
| 2026-07-29 | 26.72 | $25.97 | 994414 |
| 2026-07-28 | 26.86 | $27.73 | 752400 |
| 2026-07-27 | 26.65 | $27.21 | 623100 |
| 2026-07-24 | 26.52 | $26.29 | 591000 |
| 2026-07-23 | 26.56 | $25.79 | 734307 |
| 2026-07-22 | 26.71 | $25.96 | 636712 |
| 2026-07-21 | 26.84 | $26.44 | 523419 |
| 2026-07-20 | 26.90 | $26.05 | 822016 |
| 2026-07-17 | 27.05 | $26.41 | 678300 |
| 2026-07-16 | 27.14 | $26.63 | 700700 |
| 2026-07-15 | 27.20 | $26.45 | 898000 |
| 2026-07-14 | 27.30 | $26.51 | 867300 |
| 2026-07-13 | 27.41 | $26.10 | 715839 |
| 2026-07-10 | 27.61 | $26.31 | 789225 |
| 2026-07-09 | 27.80 | $26.53 | 684902 |
| 2026-07-08 | 27.96 | $26.33 | 891900 |
| 2026-07-07 | 28.19 | $27.31 | 1.2M |
| 2026-07-06 | 28.24 | $27.68 | 672631 |
| 2026-07-02 | 28.22 | $28.68 | 717725 |
| 2026-07-01 | 27.98 | $28.13 | 910325 |
| 2026-06-30 | 27.80 | $28.24 | 750342 |
| 2026-06-29 | 27.56 | $27.87 | 987900 |
| 2026-06-26 | 27.36 | $28.20 | 2.2M |
| 2026-06-25 | 27.05 | $27.26 | 2.3M |
| 2026-06-24 | 26.88 | $27.62 | 1.4M |
| 2026-06-23 | 26.61 | $28.10 | 752117 |
| 2026-06-22 | 26.18 | $27.10 | 1.0M |
| 2026-06-18 | 25.89 | $27.53 | 2.4M |
| 2026-06-17 | 25.46 | $26.76 | 835798 |
| 2026-06-16 | 25.11 | $26.36 | 815944 |
| 2026-06-15 | 24.79 | $26.18 | 724900 |
| 2026-06-12 | 24.46 | $25.79 | 747414 |
| 2026-06-11 | 24.16 | $24.81 | 726207 |
| 2026-06-10 | 24.01 | $23.81 | 572417 |
| 2026-06-09 | 24.05 | $23.96 | 804400 |
| 2026-06-08 | 24.06 | $24.28 | 463400 |
| 2026-06-05 | 24.01 | $24.07 | 378500 |
| 2026-06-04 | 23.99 | $24.00 | 562900 |
| 2026-06-03 | 23.98 | $23.69 | 492435 |
| 2026-06-02 | 24.04 | $23.84 | 471200 |
| 2026-06-01 | 24.08 | $23.80 | 606811 |
| 2026-05-29 | 24.13 | $23.75 | 561600 |
| 2026-05-28 | 24.19 | $24.30 | 365412 |
| 2026-05-27 | 24.16 | $24.45 | 487100 |
| 2026-05-26 | 24.08 | $24.31 | 432603 |
| 2026-05-22 | 24.02 | $23.99 | 365600 |
| 2026-05-21 | 24.02 | $24.12 | 555700 |
| 2026-05-20 | 23.99 | $23.86 | 639600 |
| 2026-05-19 | 24.00 | $23.40 | 502625 |
| 2026-05-18 | 24.12 | $23.91 | 543500 |
| 2026-05-15 | 24.15 | $23.53 | 660723 |
| 2026-05-14 | 24.26 | $23.82 | 689844 |
| 2026-05-13 | 24.33 | $23.29 | 481520 |
| 2026-05-12 | 24.52 | $23.47 | 596500 |
| 2026-05-11 | 24.70 | $23.99 | 586100 |
| 2026-05-08 | 24.79 | $24.82 | 666200 |
| 2026-05-07 | 24.73 | $24.58 | 684305 |
| 2026-05-06 | 24.69 | $25.32 | 872200 |
| 2026-05-05 | 24.50 | $24.04 | 881900 |
| 2026-05-04 | 24.54 | $23.48 | 1.4M |
| 2026-05-01 | 24.70 | $25.21 | 943900 |
| 2026-04-30 | 24.53 | $24.66 | 1.7M |
| 2026-04-29 | 24.43 | $24.83 | 1.3M |
| 2026-04-28 | 24.28 | $23.75 | 1.0M |
| 2026-04-27 | 24.33 | $23.84 | 658100 |
| 2026-04-24 | 24.37 | $24.14 | 782227 |
| 2026-04-23 | 24.34 | $23.47 | 893411 |
| 2026-04-22 | 24.45 | $23.12 | 923639 |
| 2026-04-21 | 24.65 | $23.67 | 721200 |
| 2026-04-20 | 24.75 | $24.88 | 598600 |
| 2026-04-17 | 24.62 | $24.70 | 1.2M |
| 2026-04-16 | 24.49 | $24.08 | 734500 |
| 2026-04-15 | 24.47 | $24.42 | 445246 |
| 2026-04-14 | 24.37 | $24.75 | 1.1M |
| 2026-04-13 | 24.17 | $24.94 | 684100 |
| 2026-04-10 | 23.90 | $24.37 | 553300 |
| 2026-04-09 | 23.70 | $24.68 | 710371 |
| 2026-04-08 | 23.40 | $24.31 | 785667 |
| 2026-04-07 | 23.13 | $23.29 | 445273 |
| 2026-04-06 | 23.02 | $23.59 | 368040 |
| 2026-04-02 | 22.83 | $23.48 | 738046 |
| 2026-04-01 | 22.63 | $23.48 | 603100 |
| 2026-03-31 | 22.39 | $22.95 | 762000 |
| 2026-03-30 | 22.22 | $22.25 | 822400 |
| 2026-03-27 | 22.17 | $22.38 | 650532 |
| 2026-03-26 | 22.08 | $22.97 | 585522 |
| 2026-03-25 | 21.86 | $23.20 | 607200 |
| 2026-03-24 | 21.54 | $22.96 | 1.2M |
| 2026-03-23 | 21.23 | $21.67 | 637530 |
| 2026-03-20 | 21.14 | $20.98 | 3.1M |
| 2026-03-19 | 21.18 | $21.92 | 824244 |
| 2026-03-18 | 21.02 | $21.48 | 1.1M |
| 2026-03-17 | 20.94 | $21.50 | 725900 |
| 2026-03-16 | 20.83 | $20.79 | 1.0M |
| 2026-03-13 | 20.87 | $20.39 | 690100 |
| 2026-03-12 | 20.99 | $20.52 | 771700 |
| 2026-03-11 | 21.10 | $20.87 | 841714 |
| 2026-03-10 | 21.16 | $21.02 | 961111 |
| 2026-03-09 | 21.20 | $20.39 | 1.0M |
| 2026-03-06 | 21.38 | $20.42 | 633442 |
| 2026-03-05 | 21.58 | $20.98 | 567113 |
| 2026-03-04 | 21.70 | $20.83 | 772024 |
| 2026-03-03 | 21.86 | $20.94 | 1.1M |
| 2026-03-02 | 22.03 | $21.04 | 1.1M |
| 2026-02-27 | 22.19 | $21.53 | 1.9M |
| 2026-02-26 | 22.28 | $22.27 | 1.1M |
| 2026-02-25 | 22.23 | $21.82 | 947000 |
| 2026-02-24 | 22.26 | $21.87 | 765300 |
| 2026-02-23 | 22.28 | $21.66 | 811000 |
| 2026-02-20 | 22.34 | $22.48 | 877600 |
| 2026-02-19 | 22.24 | $22.42 | 1.3M |
| 2026-02-18 | 22.13 | $22.26 | 2.4M |
| 2026-02-17 | 22.04 | $23.38 | 1.9M |
| 2026-02-13 | 21.69 | $22.70 | 1.3M |
| 2026-02-12 | 21.42 | $22.56 | 1.1M |
| 2026-02-11 | 21.14 | $22.53 | 1.3M |
| 2026-02-10 | 20.82 | $22.42 | 1.4M |
| 2026-02-09 | 20.47 | $22.15 | 18.3M |
| 2026-02-06 | 20.12 | $21.27 | 1.8M |
| 2026-02-05 | 19.90 | $20.65 | 3.2M |
| 2026-02-04 | 19.77 | $20.07 | 534700 |
| 2026-02-03 | 19.75 | $19.84 | 764413 |
| 2026-02-02 | 19.78 | $20.18 | 495400 |
| 2026-01-30 | 19.75 | $19.65 | 723506 |
| 2026-01-29 | 19.82 | $19.52 | 690600 |
| 2026-01-28 | 19.94 | $19.37 | 634300 |
| 2026-01-27 | 20.10 | $19.55 | 536105 |
| 2026-01-26 | 20.26 | $19.73 | 655700 |
| 2026-01-23 | 20.41 | $20.00 | 1.7M |
| 2026-01-22 | 20.52 | $20.27 | 340803 |
| 2026-01-21 | 20.60 | $20.13 | 815418 |
| 2026-01-20 | 20.72 | $19.54 | 541319 |
| 2026-01-16 | 20.99 | $19.72 | 762623 |
| 2026-01-15 | 21.26 | $20.18 | 786138 |
| 2026-01-14 | 21.48 | $20.86 | 487700 |
| 2026-01-13 | 21.59 | $21.01 | 568031 |
| 2026-01-12 | 21.68 | $21.28 | 806121 |
| 2026-01-09 | 21.73 | $22.25 | 493400 |
| 2026-01-08 | 21.58 | $22.07 | 336328 |
| 2026-01-07 | 21.44 | $21.83 | 335300 |
| 2026-01-06 | 21.33 | $21.66 | 503728 |
| 2026-01-05 | 21.24 | $21.67 | 576000 |
| 2026-01-02 | 21.13 | $20.64 | 436541 |
| 2025-12-31 | 21.22 | $20.74 | 482100 |
| 2025-12-30 | 21.30 | $21.35 | 398743 |
| 2025-12-29 | 21.26 | $21.31 | 259100 |
| 2025-12-26 | 21.22 | $21.37 | 239100 |
| 2025-12-24 | 21.16 | $21.43 | 136800 |
| 2025-12-23 | 21.08 | $21.59 | 346916 |
| 2025-12-22 | 20.96 | $21.80 | 641634 |
| 2025-12-19 | 20.76 | $21.49 | 1.3M |
| 2025-12-18 | 20.61 | $21.43 | 383900 |
| 2025-12-17 | 20.43 | $21.18 | 399202 |
| 2025-12-16 | 20.29 | $21.21 | 486100 |
| 2025-12-15 | 20.11 | $21.14 | 553200 |
| 2025-12-12 | 19.93 | $20.45 | 546947 |
| 2025-12-11 | 19.86 | $20.19 | 565129 |
| 2025-12-10 | 19.83 | $20.14 | 835400 |
| 2025-12-09 | 19.82 | $19.47 | 637211 |
| 2025-12-08 | 19.94 | $19.95 | 765600 |
| 2025-12-05 | 19.99 | $20.03 | 536147 |
| 2025-12-04 | 20.04 | $20.01 | 389300 |
| 2025-12-03 | 20.09 | $19.97 | 542343 |
| 2025-12-02 | 20.17 | $20.12 | 900336 |
| 2025-12-01 | 20.23 | $20.04 | 449100 |
| 2025-11-28 | 20.31 | $20.42 | 203321 |
| 2025-11-26 | 20.34 | $20.39 | 408134 |
| 2025-11-25 | 20.38 | $20.77 | 460205 |
| 2025-11-24 | 20.34 | $19.84 | 753735 |
| 2025-11-21 | 20.50 | $20.32 | 497103 |
| 2025-11-20 | 20.58 | $19.39 | 510000 |
| 2025-11-19 | 20.88 | $19.81 | 455932 |
| 2025-11-18 | 21.13 | $20.06 | 492000 |
| 2025-11-17 | 21.38 | $19.96 | 375440 |
| 2025-11-14 | 21.69 | $20.75 | 438746 |
| 2025-11-13 | 21.88 | $21.13 | 413317 |
| 2025-11-12 | 22.01 | $21.49 | 586800 |
| 2025-11-11 | 22.10 | $21.68 | 373940 |
| 2025-11-10 | 22.15 | $21.85 | 394938 |
| 2025-11-07 | 22.18 | $21.91 | 420430 |
| 2025-11-06 | 22.20 | $22.03 | 401700 |
| 2025-11-05 | 22.19 | $22.24 | 755900 |
| 2025-11-04 | 22.13 | $22.53 | 934831 |
| 2025-11-03 | 22.00 | $23.07 | 791800 |
| 2025-10-31 | 21.74 | $23.27 | 891623 |
| 2025-10-30 | 21.39 | $23.32 | 1.1M |
| 2025-10-29 | 20.97 | $21.94 | 745000 |
| 2025-10-28 | 20.78 | $21.29 | 1.0M |
| 2025-10-27 | 20.69 | $21.32 | 541000 |
| 2025-10-24 | 20.59 | $21.23 | 440000 |
| 2025-10-23 | 20.48 | $20.93 | 1.2M |
| 2025-10-22 | 20.43 | $20.91 | 535618 |
| 2025-10-21 | 20.37 | $20.90 | 539300 |
| 2025-10-20 | 20.31 | $20.42 | 529200 |
| 2025-10-17 | 20.35 | $20.10 | 674631 |
| 2025-10-16 | 20.46 | $19.91 | 430700 |
| 2025-10-15 | 20.63 | $20.50 | 733600 |
| 2025-10-14 | 20.70 | $20.57 | 434542 |
| 2025-10-13 | 20.78 | $20.47 | 470841 |
| 2025-10-10 | 20.89 | $20.32 | 523505 |
| 2025-10-09 | 21.05 | $21.10 | 569529 |
| 2025-10-08 | 21.08 | $21.26 | 326117 |
| 2025-10-07 | 21.08 | $21.18 | 680626 |
| 2025-10-06 | 21.10 | $20.89 | 654200 |
| 2025-10-03 | 21.18 | $20.93 | 563800 |
| 2025-10-02 | 21.27 | $20.68 | 598347 |
| 2025-10-01 | 21.43 | $20.59 | 820849 |
| 2025-09-30 | 21.64 | $21.14 | 578302 |
| 2025-09-29 | 21.76 | $21.57 | 494900 |
| 2025-09-26 | 21.81 | $21.68 | 575706 |
| 2025-09-25 | 21.85 | $21.53 | 887200 |
| 2025-09-24 | 21.93 | $21.38 | 889700 |
| 2025-09-23 | 22.05 | $21.64 | 719400 |
| 2025-09-22 | 22.14 | $22.19 | 430100 |
| 2025-09-19 | 22.13 | $22.12 | 2.4M |
| 2025-09-18 | 22.12 | $22.30 | 618900 |
| 2025-09-17 | 22.08 | $21.90 | 546900 |
| 2025-09-16 | 22.12 | $21.69 | 842300 |
| 2025-09-15 | 22.21 | $21.87 | 534200 |
| 2025-09-12 | 22.27 | $21.82 | 266300 |
| 2025-09-11 | 22.35 | $22.48 | 430711 |
| 2025-09-10 | 22.30 | $21.79 | 502527 |
| 2025-09-09 | 22.40 | $22.13 | 294900 |
| 2025-09-08 | 22.43 | $22.10 | 508226 |
| 2025-09-05 | 22.48 | $21.96 | 479927 |
| 2025-09-04 | 22.56 | $22.13 | 841000 |
| 2025-09-03 | 22.61 | $22.37 | 539959 |
| 2025-09-02 | 22.63 | $22.36 | 542306 |
| 2025-08-29 | 22.64 | $22.57 | 449121 |
| 2025-08-28 | 22.61 | $22.71 | 553934 |
| 2025-08-27 | 22.55 | $22.93 | 672329 |
| 2025-08-26 | 22.42 | $22.82 | 461500 |
| 2025-08-25 | 22.30 | $22.44 | 344123 |
| 2025-08-22 | 22.23 | $22.97 | 701900 |
| 2025-08-21 | 22.04 | $21.95 | 466200 |
| 2025-08-20 | 22.04 | $21.70 | 594902 |
| 2025-08-19 | 22.08 | $21.78 | 332300 |
| 2025-08-18 | 22.11 | $21.92 | 335143 |
| 2025-08-15 | 22.12 | $21.84 | 457511 |
| 2025-08-14 | 22.14 | $21.72 | 464600 |
| 2025-08-13 | 22.19 | $22.30 | 528319 |
| 2025-08-12 | 22.13 | $22.04 | 471000 |
| 2025-08-11 | 22.11 | $21.11 | 475400 |
| 2025-08-08 | 22.27 | $21.35 | 314724 |
| 2025-08-07 | 22.41 | $21.71 | 371484 |
| 2025-08-06 | 22.49 | $22.50 | 538900 |
| 2025-08-05 | 22.42 | $22.44 | 561700 |
| 2025-08-04 | 22.34 | $22.35 | 451911 |
| 2025-08-01 | 22.27 | $21.79 | 707600 |
| 2025-07-31 | 22.30 | $22.12 | 589200 |
| 2025-07-30 | 22.26 | $22.23 | 688708 |
| 2025-07-29 | 22.19 | $21.75 | 1.1M |
| 2025-07-28 | 22.20 | $22.43 | 393500 |
| 2025-07-25 | 22.06 | $22.21 | 561200 |
| 2025-07-24 | 21.95 | $22.12 | 439000 |
| 2025-07-23 | 21.84 | $22.11 | 400116 |
| 2025-07-22 | 21.70 | $21.63 | 390500 |
| 2025-07-21 | 21.64 | $21.42 | 279847 |
| 2025-07-18 | 21.61 | $21.47 | 333400 |
| 2025-07-17 | 21.56 | $21.41 | 424600 |
| 2025-07-16 | 21.51 | $21.26 | 460311 |
| 2025-07-15 | 21.48 | $21.18 | 270000 |
| 2025-07-14 | 21.46 | $21.48 | 267300 |
| 2025-07-11 | 21.37 | $21.35 | 328926 |
| 2025-07-10 | 21.29 | $21.70 | 439100 |
| 2025-07-09 | 21.11 | $21.43 | 270323 |
| 2025-07-08 | 20.96 | $21.13 | 560300 |
| 2025-07-07 | 20.85 | $21.26 | 525800 |
| 2025-07-03 | 20.68 | $21.39 | 328700 |
| 2025-07-02 | 20.46 | $21.08 | 504413 |
| 2025-07-01 | 20.26 | $20.74 | 506763 |
| 2025-06-30 | 20.10 | $20.39 | 615700 |
| 2025-06-27 | 19.99 | $20.43 | 1.6M |
| 2025-06-26 | 19.85 | $20.49 | 693014 |
| 2025-06-25 | 19.67 | $19.63 | 456500 |
| 2025-06-24 | 19.64 | $19.81 | 536101 |
| 2025-06-23 | 19.56 | $19.79 | 523533 |
| 2025-06-20 | 19.48 | $19.46 | 786400 |
| 2025-06-18 | 19.44 | $19.42 | 383016 |
| 2025-06-17 | 19.42 | $19.17 | 405500 |
| 2025-06-16 | 19.43 | $19.26 | 514800 |
| 2025-06-13 | 19.43 | $18.55 | 451712 |
| 2025-06-12 | 19.58 | $19.35 | 433647 |
| 2025-06-11 | 19.57 | $19.61 | 665631 |
| 2025-06-10 | 19.51 | $19.83 | 515000 |
| 2025-06-09 | 19.40 | $19.60 | 533000 |
| 2025-06-06 | 19.31 | $19.49 | 787700 |
| 2025-06-05 | 19.22 | $19.05 | 554600 |
| 2025-06-04 | 19.21 | $18.97 | 486300 |
| 2025-06-03 | 19.22 | $19.17 | 473305 |
| 2025-06-02 | 19.18 | $18.95 | 489700 |
| 2025-05-30 | 19.18 | $18.86 | 508700 |
| 2025-05-29 | 19.20 | $18.98 | 393500 |
| 2025-05-28 | 19.19 | $19.16 | 387705 |
| 2025-05-27 | 19.14 | $19.26 | 567420 |
| 2025-05-23 | 19.06 | $18.50 | 1.0M |
| 2025-05-22 | 19.12 | $18.68 | 409839 |
| 2025-05-21 | 19.15 | $18.62 | 517434 |
| 2025-05-20 | 19.19 | $18.99 | 445508 |
| 2025-05-19 | 19.16 | $19.10 | 403245 |
| 2025-05-16 | 19.10 | $19.31 | 400206 |
| 2025-05-15 | 18.98 | $19.30 | 410821 |
| 2025-05-14 | 18.84 | $19.31 | 361332 |
| 2025-05-13 | 18.67 | $19.44 | 423912 |
| 2025-05-12 | 18.44 | $19.47 | 689960 |
| 2025-05-09 | 18.16 | $18.74 | 611200 |
| 2025-05-08 | 18.00 | $18.84 | 579534 |
| 2025-05-07 | 17.78 | $18.66 | 663400 |
| 2025-05-06 | 17.57 | $18.28 | 478326 |
| 2025-05-05 | 17.40 | $18.33 | 533928 |
| 2025-05-02 | 17.19 | $18.39 | 496432 |
| 2025-05-01 | 16.93 | $17.85 | 1.0M |
| 2025-04-30 | 16.75 | $16.70 | 2.0M |
| 2025-04-29 | 16.79 | $17.64 | 735333 |
| 2025-04-28 | 16.63 | $17.24 | 531400 |
| 2025-04-25 | 16.53 | $17.02 | 346300 |
| 2025-04-24 | 16.47 | $16.99 | 589085 |
| 2025-04-23 | 16.40 | $16.75 | 800900 |
| 2025-04-22 | 16.37 | $16.61 | 648500 |
| 2025-04-21 | 16.38 | $16.47 | 636400 |
| 2025-04-17 | 16.41 | $16.94 | 480218 |
| 2025-04-16 | 16.36 | $16.90 | 572329 |
| 2025-04-15 | 16.31 | $16.98 | 582000 |
| 2025-04-14 | 16.24 | $17.21 | 855400 |
| 2025-04-11 | 16.11 | $17.14 | 1.4M |
| 2025-04-10 | 15.97 | $16.63 | 1.8M |
| 2025-04-09 | 15.93 | $17.64 | 2.3M |
| 2025-04-08 | 15.68 | $15.00 | 2.0M |
| 2025-04-07 | 15.95 | $15.24 | 1.6M |
| 2025-04-04 | 16.21 | $15.19 | 1.9M |
| 2025-04-03 | 16.54 | $15.77 | 1.1M |
| 2025-04-02 | 16.80 | $17.10 | 819002 |
| 2025-04-01 | 16.82 | $16.68 | 1.2M |
| 2025-03-31 | 16.94 | $16.79 | 1.5M |
| 2025-03-28 | 17.07 | $16.47 | 1.6M |
| 2025-03-27 | 17.28 | $17.59 | 1.1M |
| 2025-03-26 | 17.30 | $18.10 | 984600 |
| 2025-03-25 | 17.22 | $18.14 | 969900 |
| 2025-03-24 | 17.12 | $18.30 | 1.0M |
| 2025-03-21 | 16.97 | $17.50 | 5.5M |
| 2025-03-20 | 16.98 | $17.55 | 1.2M |
| 2025-03-19 | 16.98 | $17.53 | 1.3M |
| 2025-03-18 | 17.00 | $16.75 | 1.9M |
| 2025-03-17 | 17.19 | $17.39 | 1.5M |
| 2025-03-14 | 17.28 | $16.96 | 1.2M |
| 2025-03-13 | 17.48 | $16.40 | 1.8M |
| 2025-03-12 | 17.84 | $16.59 | 1.4M |
| 2025-03-11 | 18.22 | $17.34 | 1.0M |
| 2025-03-10 | 18.52 | $17.30 | 1.4M |
| 2025-03-07 | 18.87 | $18.09 | 1.0M |
| 2025-03-06 | 19.11 | $18.41 | 1.5M |
| 2025-03-05 | 19.34 | $18.95 | 1.2M |
| 2025-03-04 | 19.49 | $18.68 | 1.2M |
| 2025-03-03 | 19.72 | $18.64 | 1.1M |
| 2025-02-28 | 20.00 | $19.08 | 1.1M |
| 2025-02-27 | 20.23 | $18.58 | 885614 |
| 2025-02-26 | 20.61 | $19.05 | 1.2M |
| 2025-02-25 | 20.95 | $18.99 | 968900 |
| 2025-02-24 | 21.36 | $18.83 | 1.1M |
| 2025-02-21 | 21.87 | $19.08 | 1.5M |
| 2025-02-20 | 22.40 | $21.15 | 2.3M |
| 2025-02-19 | 22.58 | $22.98 | 2.5M |
| 2025-02-18 | 22.40 | $22.84 | 1.2M |
| 2025-02-14 | 22.21 | $22.50 | 922300 |
| 2025-02-13 | 22.06 | $22.47 | 587400 |
| 2025-02-12 | 21.89 | $22.05 | 564648 |
| 2025-02-11 | 21.77 | $21.76 | 467800 |
| 2025-02-10 | 21.69 | $21.83 | 539400 |
| 2025-02-07 | 21.58 | $21.70 | 434000 |
| 2025-02-06 | 21.48 | $21.84 | 384100 |
| 2025-02-05 | 21.32 | $21.63 | 494800 |
| 2025-02-04 | 21.19 | $21.36 | 553700 |
| 2025-02-03 | 21.08 | $21.21 | 453905 |
| 2025-01-31 | 20.99 | $21.36 | 730600 |
| 2025-01-30 | 20.84 | $21.60 | 812507 |
| 2025-01-29 | 20.62 | $22.04 | 951637 |
| 2025-01-28 | 20.26 | $21.64 | 930213 |
| 2025-01-27 | 19.94 | $20.84 | 651600 |
| 2025-01-24 | 19.72 | $20.04 | 488803 |
| 2025-01-23 | 19.64 | $20.03 | 492805 |
| 2025-01-22 | 19.55 | $19.96 | 378014 |
| 2025-01-21 | 19.46 | $20.21 | 649021 |
| 2025-01-17 | 19.30 | $19.59 | 483024 |
| 2025-01-16 | 19.25 | $19.49 | 417337 |
| 2025-01-15 | 19.21 | $19.19 | 517648 |
| 2025-01-14 | 19.23 | $18.82 | 357207 |
| 2025-01-13 | 19.33 | $18.81 | 383000 |
| 2025-01-10 | 19.45 | $18.76 | 392522 |
| 2025-01-08 | 19.60 | $19.14 | 500124 |
| 2025-01-07 | 19.69 | $18.99 | 406447 |
| 2025-01-06 | 19.83 | $19.12 | 320200 |
| 2025-01-03 | 19.96 | $19.32 | 323221 |
| 2025-01-02 | 20.07 | $19.37 | 511614 |
| 2024-12-31 | 20.18 | $19.90 | 736200 |
| 2024-12-30 | 20.20 | $19.90 | 532443 |
| 2024-12-27 | 20.22 | $19.97 | 496343 |
| 2024-12-26 | 20.23 | $20.14 | 247200 |
| 2024-12-24 | 20.20 | $19.96 | 163000 |
| 2024-12-23 | 20.20 | $19.79 | 343700 |
| 2024-12-20 | 20.23 | $20.18 | 1.1M |
| 2024-12-19 | 20.18 | $19.75 | 493300 |
| 2024-12-18 | 20.22 | $19.57 | 652700 |
| 2024-12-17 | 20.29 | $20.36 | 543200 |
| 2024-12-16 | 20.20 | $20.26 | 970900 |
| 2024-12-13 | 20.12 | $20.21 | 353515 |
| 2024-12-12 | 20.03 | $20.26 | 897023 |
| 2024-12-11 | 19.92 | $20.22 | 399307 |
| 2024-12-10 | 19.79 | $19.28 | 498444 |
| 2024-12-09 | 19.84 | $19.29 | 712700 |
| 2024-12-06 | 19.88 | $19.87 | 290200 |
| 2024-12-05 | 19.81 | $20.02 | 457700 |
| 2024-12-04 | 19.70 | $20.10 | 436725 |
| 2024-12-03 | 19.54 | $19.72 | 532900 |
| 2024-12-02 | 19.44 | $19.50 | 399413 |
| 2024-11-29 | 19.36 | $18.99 | 297417 |
| 2024-11-27 | 19.37 | $19.00 | 295225 |
| 2024-11-26 | 19.38 | $19.30 | 367347 |
| 2024-11-25 | 19.32 | $19.37 | 566145 |
| 2024-11-22 | 19.24 | $19.39 | 425500 |
| 2024-11-21 | 19.14 | $19.10 | 360413 |
| 2024-11-20 | 19.07 | $18.82 | 353826 |
| 2024-11-19 | 19.05 | $18.78 | 443615 |
| 2024-11-18 | 19.04 | $18.69 | 380124 |
| 2024-11-15 | 19.03 | $18.66 | 596025 |
| 2024-11-14 | 19.03 | $18.79 | 621000 |
| 2024-11-13 | 19.00 | $19.31 | 1.1M |
| 2024-11-12 | 18.84 | $19.31 | 599500 |
| 2024-11-11 | 18.66 | $19.31 | 993000 |
| 2024-11-08 | 18.44 | $19.01 | 548800 |
| 2024-11-07 | 18.25 | $19.01 | 639428 |
| 2024-11-06 | 18.03 | $19.06 | 1.1M |
| 2024-11-05 | 17.75 | $18.08 | 739941 |
| 2024-11-04 | 17.64 | $17.51 | 456900 |
| 2024-11-01 | 17.62 | $17.58 | 617100 |
| 2024-10-31 | 17.59 | $17.51 | 630100 |
| 2024-10-30 | 17.56 | $17.92 | 953702 |
| 2024-10-29 | 17.44 | $17.45 | 402000 |
| 2024-10-28 | 17.39 | $17.41 | 420300 |
| 2024-10-25 | 17.35 | $17.41 | 288200 |
| 2024-10-24 | 17.30 | $17.27 | 689300 |
| 2024-10-23 | 17.26 | $17.00 | 328200 |
| 2024-10-22 | 17.28 | $16.95 | 192800 |
| 2024-10-21 | 17.30 | $16.89 | 228200 |
| 2024-10-18 | 17.34 | $17.54 | 367800 |
| 2024-10-17 | 17.25 | $17.82 | 747400 |
| 2024-10-16 | 17.08 | $17.47 | 519900 |
| 2024-10-15 | 16.95 | $16.91 | 269900 |
| 2024-10-14 | 16.92 | $16.90 | 169363 |
| 2024-10-11 | 16.89 | $16.79 | 211408 |
| 2024-10-10 | 16.87 | $17.00 | 331500 |
| 2024-10-09 | 16.80 | $17.00 | 254700 |
| 2024-10-08 | 16.72 | $17.11 | 802715 |
| 2024-10-07 | 16.60 | $16.57 | 446300 |
| 2024-10-04 | 16.57 | $16.70 | 306303 |
| 2024-10-03 | 16.51 | $16.15 | 224100 |
| 2024-10-02 | 16.56 | $16.40 | 230200 |
| 2024-10-01 | 16.55 | $16.28 | 460900 |
| 2024-09-30 | 16.57 | $16.51 | 243503 |
| 2024-09-27 | 16.55 | $16.56 | 392200 |
| 2024-09-26 | 16.50 | $16.82 | 707236 |
| 2024-09-25 | 16.40 | $16.50 | 360917 |
| 2024-09-24 | 16.34 | $16.60 | 726428 |
| 2024-09-23 | 16.25 | $16.68 | 264527 |
| 2024-09-20 | 16.12 | $16.62 | 1.4M |
| 2024-09-19 | 15.99 | $16.75 | 344800 |
| 2024-09-18 | 15.81 | $16.36 | 315100 |
| 2024-09-17 | 15.68 | $16.23 | 363822 |
| 2024-09-16 | 15.56 | $15.92 | 218220 |
| 2024-09-13 | 15.48 | $15.90 | 275000 |
| 2024-09-12 | 15.39 | $15.59 | 394300 |
| 2024-09-11 | 15.35 | $15.28 | 423822 |
| 2024-09-10 | 15.38 | $15.29 | 347045 |
| 2024-09-09 | 15.41 | $15.37 | 322200 |
| 2024-09-06 | 15.42 | $15.26 | 227901 |
| 2024-09-05 | 15.46 | $15.55 | 218022 |
| 2024-09-04 | 15.45 | $15.55 | 332829 |
| 2024-09-03 | 15.43 | $15.35 | 384300 |
| 2024-08-30 | 15.46 | $15.87 | 488447 |
| 2024-08-29 | 15.38 | $15.67 | 295010 |
| 2024-08-28 | 15.32 | $15.48 | 375616 |
| 2024-08-27 | 15.31 | $15.71 | 356300 |
| 2024-08-26 | 15.24 | $15.47 | 342326 |
| 2024-08-23 | 15.21 | $15.39 | 430900 |
| 2024-08-22 | 15.19 | $15.18 | 419347 |
| 2024-08-21 | 15.22 | $15.25 | 395347 |
| 2024-08-20 | 15.24 | $15.18 | 465045 |
| 2024-08-19 | 15.27 | $15.30 | 596100 |
| 2024-08-16 | 15.29 | $15.24 | 362000 |
| 2024-08-15 | 15.33 | $15.21 | 798737 |
| 2024-08-14 | 15.38 | $15.02 | 405833 |
| 2024-08-13 | 15.48 | $15.12 | 667200 |
| 2024-08-12 | 15.57 | $15.08 | 416504 |
| 2024-08-09 | 15.69 | $15.36 | 317700 |
| 2024-08-08 | 15.77 | $15.36 | 321116 |
| 2024-08-07 | 15.86 | $15.00 | 545549 |
| 2024-08-06 | 16.04 | $15.15 | 447980 |
| 2024-08-05 | 16.22 | $15.11 | 865100 |
| 2024-08-02 | 16.43 | $15.50 | 764300 |
| 2024-08-01 | 16.60 | $15.91 | 900700 |
| 2024-07-31 | 16.71 | $16.09 | 1.0M |
| 2024-07-30 | 16.79 | $16.78 | 767919 |
| 2024-07-29 | 16.73 | $16.58 | 430708 |
| 2024-07-26 | 16.71 | $16.62 | 390531 |
| 2024-07-25 | 16.67 | $16.52 | 709342 |
| 2024-07-24 | 16.65 | $16.75 | 588600 |
| 2024-07-23 | 16.56 | $17.11 | 607005 |
| 2024-07-22 | 16.39 | $16.64 | 441630 |
| 2024-07-19 | 16.28 | $16.41 | 461600 |
| 2024-07-18 | 16.21 | $16.25 | 1.2M |
| 2024-07-17 | 16.15 | $16.66 | 849737 |
| 2024-07-16 | 16.00 | $17.07 | 981504 |
| 2024-07-15 | 15.73 | $16.22 | 705539 |
| 2024-07-12 | 15.60 | $15.94 | 905422 |
| 2024-07-11 | 15.50 | $15.90 | 555725 |
| 2024-07-10 | 15.39 | $15.29 | 335800 |
| 2024-07-09 | 15.40 | $15.39 | 328600 |
| 2024-07-08 | 15.38 | $15.57 | 460300 |
| 2024-07-05 | 15.32 | $15.30 | 288800 |
| 2024-07-03 | 15.31 | $15.34 | 159600 |
| 2024-07-02 | 15.29 | $15.52 | 473500 |
| 2024-07-01 | 15.23 | $15.13 | 543500 |
| 2024-06-28 | 15.24 | $15.37 | 4.0M |
| 2024-06-27 | 15.19 | $15.20 | 471817 |
| 2024-06-26 | 15.18 | $15.18 | 323849 |
| 2024-06-25 | 15.17 | $15.17 | 356311 |
| 2024-06-24 | 15.15 | $14.83 | 346500 |
| 2024-06-21 | 15.21 | $14.63 | 873934 |
| 2024-06-20 | 15.32 | $14.64 | 462500 |
| 2024-06-18 | 15.44 | $14.92 | 513616 |
| 2024-06-17 | 15.51 | $15.04 | 584700 |
| 2024-06-14 | 15.58 | $15.05 | 502733 |
| 2024-06-13 | 15.65 | $15.36 | 667922 |
| 2024-06-12 | 15.66 | $15.58 | 2.4M |
| 2024-06-11 | 15.63 | $14.84 | 1.1M |
| 2024-06-10 | 15.74 | $15.15 | 332826 |
| 2024-06-07 | 15.81 | $15.19 | 326800 |
| 2024-06-06 | 15.87 | $15.60 | 278411 |
| 2024-06-05 | 15.85 | $15.95 | 616300 |
| 2024-06-04 | 15.76 | $15.89 | 543920 |
| 2024-06-03 | 15.65 | $16.25 | 1.1M |
| 2024-05-31 | 15.46 | $15.55 | 692833 |
| 2024-05-30 | 15.37 | $15.26 | 401131 |
| 2024-05-29 | 15.33 | $14.95 | 361500 |
| 2024-05-28 | 15.34 | $15.12 | 494800 |
| 2024-05-24 | 15.31 | $15.16 | 240980 |
| 2024-05-23 | 15.27 | $15.15 | 424101 |
| 2024-05-22 | 15.22 | $15.35 | 477100 |
| 2024-05-21 | 15.12 | $15.23 | 584300 |
| 2024-05-20 | 15.02 | $15.00 | 526239 |
| 2024-05-17 | 14.95 | $14.93 | 219900 |
| 2024-05-16 | 14.88 | $14.89 | 438300 |
| 2024-05-15 | 14.80 | $14.94 | 329310 |
| 2024-05-14 | 14.69 | $14.78 | 478522 |
| 2024-05-13 | 14.60 | $14.76 | 351600 |
| 2024-05-10 | 14.50 | $14.83 | 470300 |
| 2024-05-09 | 14.36 | $15.00 | 545200 |
| 2024-05-08 | 14.16 | $14.75 | 435707 |
| 2024-05-07 | 13.98 | $14.82 | 487700 |
| 2024-05-06 | 13.74 | $14.72 | 378511 |
| 2024-05-03 | 13.50 | $14.84 | 352200 |
| 2024-05-02 | 13.18 | $14.86 | 1.1M |
| 2024-05-01 | 12.81 | $14.30 | 1.7M |
| 2024-04-30 | 12.50 | $12.72 | 655000 |
| 2024-04-29 | 12.47 | $12.71 | 460446 |
| 2024-04-26 | 12.43 | $12.78 | 354700 |
| 2024-04-25 | 12.38 | $12.53 | 315236 |
| 2024-04-24 | 12.38 | $12.52 | 206900 |
| 2024-04-23 | 12.38 | $12.43 | 233321 |
| 2024-04-22 | 12.40 | $12.35 | 196613 |
| 2024-04-19 | 12.44 | $12.30 | 425200 |
| 2024-04-18 | 12.49 | $12.28 | 371300 |
| 2024-04-17 | 12.57 | $12.15 | 440200 |
| 2024-04-16 | 12.68 | $12.39 | 320929 |
| 2024-04-15 | 12.76 | $12.42 | 324700 |
| 2024-04-12 | 12.85 | $12.86 | 328739 |
| 2024-04-11 | 12.87 | $12.87 | 235726 |
| 2024-04-10 | 12.88 | $12.73 | 404639 |
| 2024-04-09 | 12.93 | $13.05 | 294234 |
| 2024-04-08 | 12.91 | $12.92 | 212216 |
| 2024-04-05 | 12.93 | $13.02 | 438932 |
| 2024-04-04 | 12.92 | $12.79 | 542436 |
| 2024-04-03 | 12.96 | $13.01 | 515200 |
| 2024-04-02 | 12.97 | $13.06 | 348808 |
| 2024-04-01 | 12.96 | $13.40 | 532500 |
| 2024-03-28 | 12.88 | $13.23 | 423400 |
| 2024-03-27 | 12.83 | $13.36 | 506000 |
| 2024-03-26 | 12.74 | $12.78 | 317900 |
| 2024-03-25 | 12.77 | $12.84 | 305322 |
| 2024-03-22 | 12.78 | $13.00 | 406900 |
| 2024-03-21 | 12.77 | $12.99 | 428200 |
| 2024-03-20 | 12.75 | $12.86 | 490700 |
| 2024-03-19 | 12.77 | $12.75 | 861017 |
| 2024-03-18 | 12.81 | $12.93 | 348235 |
| 2024-03-15 | 12.82 | $12.86 | 758900 |
| 2024-03-14 | 12.85 | $12.87 | 965700 |
| 2024-03-13 | 12.88 | $13.24 | 884400 |
| 2024-03-12 | 12.84 | $12.71 | 806217 |
| 2024-03-11 | 12.91 | $12.42 | 498809 |
| 2024-03-08 | 13.06 | $12.70 | 388922 |
| 2024-03-07 | 13.17 | $12.81 | 728403 |
| 2024-03-06 | 13.28 | $12.72 | 482437 |
| 2024-03-05 | 13.43 | $12.86 | 723000 |
| 2024-03-04 | 13.57 | $12.95 | 875100 |
| 2024-03-01 | 13.71 | $13.15 | 931823 |
| 2024-02-29 | 13.84 | $13.04 | 846179 |
| 2024-02-28 | 14.01 | $13.33 | 1.3M |
| 2024-02-27 | 14.14 | $14.03 | 516407 |
| 2024-02-26 | 14.15 | $13.78 | 309500 |
| 2024-02-23 | 14.22 | $13.96 | 959300 |
| 2024-02-22 | 14.25 | $13.56 | 1.9M |
| 2024-02-21 | 14.38 | $13.59 | 1.3M |
| 2024-02-20 | 14.51 | $14.00 | 1.1M |
| 2024-02-16 | 14.58 | $14.64 | 739676 |
| 2024-02-15 | 14.52 | $14.96 | 1.3M |
| 2024-02-14 | 14.39 | $14.79 | 684910 |
| 2024-02-13 | 14.27 | $14.48 | 675100 |
| 2024-02-12 | 14.19 | $14.86 | 1.0M |
| 2024-02-09 | 14.01 | $14.50 | 1.3M |
| 2024-02-08 | 13.88 | $14.02 | 517148 |
| 2024-02-07 | 13.84 | $13.78 | 323045 |
| 2024-02-06 | 13.83 | $13.92 | 281223 |
| 2024-02-05 | 13.79 | $13.80 | 278348 |
| 2024-02-02 | 13.78 | $13.75 | 348300 |
| 2024-02-01 | 13.76 | $14.02 | 665308 |
| 2024-01-31 | 13.69 | $13.63 | 568141 |
| 2024-01-30 | 13.69 | $13.67 | 289000 |
| 2024-01-29 | 13.68 | $13.78 | 379700 |
| 2024-01-26 | 13.64 | $13.37 | 862600 |
| 2024-01-25 | 13.69 | $13.28 | 254200 |
| 2024-01-24 | 13.75 | $13.38 | 266601 |
| 2024-01-23 | 13.81 | $13.46 | 309514 |
| 2024-01-22 | 13.86 | $13.49 | 349810 |
| 2024-01-19 | 13.91 | $13.49 | 243307 |
| 2024-01-18 | 13.96 | $13.58 | 259800 |
| 2024-01-17 | 14.00 | $13.52 | 204600 |
| 2024-01-16 | 14.06 | $13.63 | 267200 |
| 2024-01-12 | 14.10 | $13.53 | 229300 |
| 2024-01-11 | 14.17 | $13.61 | 489422 |
| 2024-01-10 | 14.23 | $13.99 | 714800 |
| 2024-01-09 | 14.22 | $13.57 | 306131 |
| 2024-01-08 | 14.28 | $13.72 | 501028 |
| 2024-01-05 | 14.33 | $13.83 | 559110 |
| 2024-01-04 | 14.35 | $13.95 | 261449 |
| 2024-01-03 | 14.35 | $14.00 | 490532 |
| 2024-01-02 | 14.33 | $13.95 | 822800 |
| 2023-12-29 | 14.31 | $14.10 | 774200 |
| 2023-12-28 | 14.26 | $14.39 | 652500 |
| 2023-12-27 | 14.13 | $14.47 | 499000 |
| 2023-12-26 | 13.95 | $14.46 | 427136 |
| 2023-12-22 | 13.75 | $14.29 | 1.1M |
| 2023-12-21 | 13.55 | $14.19 | 1.1M |
| 2023-12-20 | 13.33 | $13.65 | 882700 |
| 2023-12-19 | 13.18 | $13.51 | 540500 |
| 2023-12-18 | 13.04 | $13.02 | 347800 |
| 2023-12-15 | 12.97 | $13.09 | 965813 |
| 2023-12-14 | 12.87 | $12.97 | 574900 |
| 2023-12-13 | 12.78 | $13.06 | 481618 |
| 2023-12-12 | 12.66 | $12.96 | 304335 |
| 2023-12-11 | 12.53 | $12.84 | 590900 |
| 2023-12-08 | 12.40 | $12.66 | 578100 |
| 2023-12-07 | 12.29 | $12.58 | 418300 |
| 2023-12-06 | 12.17 | $12.47 | 768149 |
| 2023-12-05 | 12.05 | $12.43 | 479600 |
| 2023-12-04 | 11.92 | $12.18 | 613600 |
| 2023-12-01 | 11.82 | $12.23 | 705633 |
| 2023-11-30 | 11.70 | $12.05 | 477900 |
| 2023-11-29 | 11.59 | $11.83 | 539145 |
| 2023-11-28 | 11.50 | $11.58 | 342823 |
| 2023-11-27 | 11.45 | $11.65 | 313134 |
| 2023-11-24 | 11.38 | $11.57 | 106420 |
| 2023-11-22 | 11.31 | $11.64 | 389400 |
| 2023-11-21 | 11.22 | $11.32 | 355217 |
| 2023-11-20 | 11.17 | $11.43 | 316131 |
| 2023-11-17 | 11.10 | $11.36 | 371000 |
| 2023-11-16 | 11.03 | $11.18 | 537500 |
| 2023-11-15 | 10.98 | $11.24 | 537846 |
| 2023-11-14 | 10.91 | $11.28 | 564500 |
| 2023-11-13 | 10.82 | $11.07 | 253300 |
| 2023-11-10 | 10.76 | $11.15 | 498200 |
| 2023-11-09 | 10.68 | $11.00 | 284100 |
| 2023-11-08 | 10.61 | $10.99 | 359713 |
| 2023-11-07 | 10.53 | $11.11 | 458621 |
| 2023-11-06 | 10.42 | $10.94 | 307600 |
| 2023-11-03 | 10.32 | $10.99 | 652429 |
| 2023-11-02 | 10.20 | $10.59 | 846027 |
| 2023-11-01 | 10.15 | $10.33 | 1.7M |
| 2023-10-31 | 10.14 | $10.48 | 472147 |
| 2023-10-30 | 10.11 | $10.30 | 490200 |
| 2023-10-27 | 10.11 | $10.35 | 388900 |
| 2023-10-26 | 10.09 | $10.30 | 600100 |
| 2023-10-25 | 10.09 | $10.11 | 573917 |
| 2023-10-24 | 10.14 | $10.15 | 416500 |
| 2023-10-23 | 10.18 | $10.07 | 360800 |
| 2023-10-20 | 10.24 | $10.06 | 488800 |
| 2023-10-19 | 10.33 | $10.10 | 425509 |
| 2023-10-18 | 10.42 | $10.23 | 434600 |
| 2023-10-17 | 10.50 | $10.47 | 558900 |
| 2023-10-16 | 10.54 | $10.15 | 498300 |
| 2023-10-13 | 10.66 | $10.09 | 428600 |
| 2023-10-12 | 10.81 | $10.39 | 491134 |
| 2023-10-11 | 10.93 | $10.80 | 463831 |
| 2023-10-10 | 10.98 | $10.88 | 503005 |
| 2023-10-09 | 11.02 | $11.09 | 400300 |
| 2023-10-06 | 11.02 | $11.10 | 303500 |
| 2023-10-05 | 11.03 | $10.98 | 609900 |
| 2023-10-04 | 11.06 | $10.98 | 506713 |
| 2023-10-03 | 11.09 | $10.88 | 534124 |
| 2023-10-02 | 11.16 | $11.08 | 382500 |
| 2023-09-29 | 11.19 | $11.22 | 400430 |
| 2023-09-28 | 11.20 | $11.16 | 394200 |
| 2023-09-27 | 11.23 | $11.22 | 548200 |
| 2023-09-26 | 11.24 | $10.96 | 773500 |
| 2023-09-25 | 11.32 | $10.97 | 467200 |
| 2023-09-22 | 11.41 | $11.02 | 504333 |
| 2023-09-21 | 11.50 | $11.13 | 424642 |
| 2023-09-20 | 11.58 | $11.40 | 715539 |
| 2023-09-19 | 11.62 | $11.45 | 368217 |
| 2023-09-18 | 11.65 | $11.64 | 506209 |
| 2023-09-15 | 11.65 | $11.79 | 4.3M |
| 2023-09-14 | 11.62 | $11.91 | 746843 |
| 2023-09-13 | 11.56 | $11.71 | 815411 |
| 2023-09-12 | 11.53 | $11.75 | 646200 |
| 2023-09-11 | 11.48 | $11.71 | 790900 |
| 2023-09-08 | 11.44 | $11.66 | 565400 |
| 2023-09-07 | 11.40 | $11.60 | 478442 |
| 2023-09-06 | 11.37 | $11.72 | 697536 |
| 2023-09-05 | 11.31 | $11.51 | 543300 |
| 2023-09-01 | 11.28 | $11.50 | 270235 |
| 2023-08-31 | 11.26 | $11.44 | 685600 |
| 2023-08-30 | 11.24 | $11.40 | 585200 |
| 2023-08-29 | 11.23 | $11.28 | 477716 |
| 2023-08-28 | 11.25 | $11.22 | 322677 |
| 2023-08-25 | 11.28 | $11.05 | 321010 |
| 2023-08-24 | 11.35 | $11.16 | 507300 |
| 2023-08-23 | 11.42 | $11.08 | 409900 |
| 2023-08-22 | 11.51 | $11.04 | 1.1M |
| 2023-08-21 | 11.63 | $11.05 | 351638 |
| 2023-08-18 | 11.76 | $11.25 | 456739 |
| 2023-08-17 | 11.87 | $11.27 | 610825 |
| 2023-08-16 | 12.00 | $11.76 | 544536 |
| 2023-08-15 | 12.04 | $11.89 | 425200 |
| 2023-08-14 | 12.06 | $12.04 | 432747 |
| 2023-08-11 | 12.06 | $11.91 | 463222 |
| 2023-08-10 | 12.08 | $11.86 | 399241 |
| 2023-08-09 | 12.11 | $11.96 | 413200 |
| 2023-08-08 | 12.13 | $12.08 | 473605 |
| 2023-08-07 | 12.12 | $11.88 | 465046 |
| 2023-08-04 | 12.15 | $11.72 | 645265 |
| 2023-08-03 | 12.22 | $12.02 | 838300 |
| 2023-08-02 | 12.24 | $11.87 | 1.3M |
| 2023-08-01 | 12.29 | $12.52 | 571806 |
| 2023-07-31 | 12.21 | $12.85 | 828900 |
| 2023-07-28 | 12.05 | $12.45 | 852700 |
| 2023-07-27 | 11.94 | $12.29 | 2.0M |
| 2023-07-26 | 11.85 | $11.90 | 308900 |
| 2023-07-25 | 11.83 | $11.73 | 291448 |
| 2023-07-24 | 11.84 | $11.70 | 333200 |
| 2023-07-21 | 11.85 | $11.78 | 419845 |
| 2023-07-20 | 11.85 | $11.65 | 302145 |
| 2023-07-19 | 11.88 | $11.85 | 394800 |
| 2023-07-18 | 11.87 | $12.00 | 340200 |
| 2023-07-17 | 11.82 | $11.94 | 633800 |
| 2023-07-14 | 11.78 | $11.35 | 428177 |
| 2023-07-13 | 11.85 | $11.71 | 368700 |
| 2023-07-12 | 11.86 | $11.92 | 324005 |
| 2023-07-11 | 11.83 | $11.99 | 802016 |
| 2023-07-10 | 11.77 | $12.03 | 698400 |
| 2023-07-07 | 11.70 | $11.75 | 446100 |
| 2023-07-06 | 11.67 | $11.60 | 610500 |
| 2023-07-05 | 11.67 | $11.80 | 649300 |
| 2023-07-03 | 11.62 | $12.08 | 361914 |
| 2023-06-30 | 11.51 | $12.10 | 1.5M |
| 2023-06-29 | 11.38 | $11.80 | 727700 |
| 2023-06-28 | 11.28 | $11.31 | 564700 |
| 2023-06-27 | 11.28 | $11.24 | 511800 |
| 2023-06-26 | 11.29 | $11.07 | 635713 |
| 2023-06-23 | 11.33 | $11.23 | 1.7M |
| 2023-06-22 | 11.35 | $11.50 | 915100 |
| 2023-06-21 | 11.32 | $11.58 | 1.3M |
| 2023-06-20 | 11.26 | $11.27 | 734300 |
| 2023-06-16 | 11.26 | $11.35 | 1.1M |
| 2023-06-15 | 11.24 | $11.37 | 955300 |
| 2023-06-14 | 11.22 | $11.87 | 1.7M |
| 2023-06-13 | 11.09 | $11.89 | 593502 |
| 2023-06-12 | 10.93 | $11.29 | 545900 |
| 2023-06-09 | 10.87 | $11.14 | 554000 |
| 2023-06-08 | 10.84 | $11.04 | 592647 |
| 2023-06-07 | 10.82 | $11.28 | 453300 |
| 2023-06-06 | 10.76 | $11.25 | 410300 |
| 2023-06-05 | 10.69 | $10.95 | 350400 |
| 2023-06-02 | 10.67 | $11.10 | 493700 |
| 2023-06-01 | 10.63 | $10.77 | 719805 |
| 2023-05-31 | 10.64 | $10.43 | 1.2M |
| 2023-05-30 | 10.74 | $10.40 | 333808 |
| 2023-05-26 | 10.86 | $10.64 | 446726 |
| 2023-05-25 | 10.95 | $10.83 | 500700 |
| 2023-05-24 | 11.01 | $10.80 | 691000 |
| 2023-05-23 | 11.09 | $10.59 | 669116 |
| 2023-05-22 | 11.24 | $10.80 | 526319 |
| 2023-05-19 | 11.36 | $10.84 | 1.1M |
| 2023-05-18 | 11.50 | $10.74 | 757100 |
| 2023-05-17 | 11.68 | $10.67 | 3.6M |
| 2023-05-16 | 11.90 | $11.00 | 588657 |
| 2023-05-15 | 12.09 | $11.84 | 200412 |
| 2023-05-12 | 12.14 | $11.87 | 334300 |
| 2023-05-11 | 12.18 | $11.86 | 337500 |
| 2023-05-10 | 12.24 | $11.83 | 702244 |
| 2023-05-09 | 12.30 | $12.09 | 197400 |
| 2023-05-08 | 12.33 | $12.11 | 590003 |
| 2023-05-05 | 12.35 | $12.31 | 348304 |
| 2023-05-04 | 12.33 | $12.27 | 657047 |
| 2023-05-03 | 12.31 | $12.45 | 949508 |
| 2023-05-02 | 12.25 | $12.68 | 473073 |
| 2023-05-01 | 12.14 | $12.76 | 2.0M |
| 2023-04-28 | 11.98 | $12.00 | 478716 |
| 2023-04-27 | 11.96 | $11.88 | 254931 |
| 2023-04-26 | 11.97 | $11.74 | 217908 |
| 2023-04-25 | 12.00 | $11.76 | 305100 |
| 2023-04-24 | 12.03 | $11.97 | 288513 |
| 2023-04-21 | 12.02 | $11.95 | 316700 |
| 2023-04-20 | 12.01 | $11.95 | 499820 |
| 2023-04-19 | 12.00 | $12.10 | 420600 |
| 2023-04-18 | 11.96 | $11.74 | 377505 |
| 2023-04-17 | 11.99 | $11.72 | 334620 |
| 2023-04-14 | 12.02 | $11.88 | 334313 |
| 2023-04-13 | 12.02 | $12.01 | 275113 |
| 2023-04-12 | 11.99 | $11.92 | 303438 |
| 2023-04-11 | 11.98 | $12.11 | 288900 |
| 2023-04-10 | 11.92 | $12.00 | 383900 |
| 2023-04-06 | 11.87 | $11.61 | 295906 |
| 2023-04-05 | 11.90 | $11.80 | 395311 |
| 2023-04-04 | 11.89 | $12.23 | 499600 |
| 2023-04-03 | 11.79 | $12.09 | 397549 |
| 2023-03-31 | 11.69 | $11.99 | 502606 |
| 2023-03-30 | 11.61 | $11.87 | 302440 |
| 2023-03-29 | 11.53 | $11.62 | 250305 |
| 2023-03-28 | 11.49 | $11.48 | 290400 |
| 2023-03-27 | 11.48 | $11.55 | 267400 |
| 2023-03-24 | 11.45 | $11.47 | 284100 |
| 2023-03-23 | 11.42 | $11.37 | 339716 |
| 2023-03-22 | 11.42 | $11.37 | 397600 |
| 2023-03-21 | 11.41 | $11.45 | 757809 |
| 2023-03-20 | 11.39 | $11.25 | 350100 |
| 2023-03-17 | 11.40 | $11.15 | 981100 |
| 2023-03-16 | 11.43 | $11.36 | 848500 |
| 2023-03-15 | 11.43 | $11.31 | 554934 |
| 2023-03-14 | 11.43 | $11.50 | 1.1M |
| 2023-03-13 | 11.39 | $11.45 | 1.8M |
| 2023-03-10 | 11.36 | $10.74 | 445614 |
| 2023-03-09 | 11.47 | $10.90 | 289900 |
| 2023-03-08 | 11.56 | $11.41 | 841300 |
| 2023-03-07 | 11.55 | $11.29 | 438723 |
| 2023-03-06 | 11.57 | $11.41 | 272306 |
| 2023-03-03 | 11.56 | $11.47 | 442800 |
| 2023-03-02 | 11.54 | $11.22 | 751307 |
| 2023-03-01 | 11.57 | $11.60 | 1.0M |
| 2023-02-28 | 11.51 | $11.59 | 581500 |
| 2023-02-27 | 11.45 | $11.70 | 1.6M |
| 2023-02-24 | 11.35 | $12.33 | 2.6M |
| 2023-02-23 | 11.11 | $11.62 | 2.0M |
| 2023-02-22 | 10.97 | $10.67 | 511800 |
| 2023-02-21 | 11.00 | $10.71 | 989800 |
| 2023-02-17 | 11.04 | $10.88 | 625900 |
| 2023-02-16 | 11.04 | $10.88 | 399600 |
| 2023-02-15 | 11.04 | $11.07 | 440685 |
| 2023-02-14 | 11.00 | $10.97 | 356600 |
| 2023-02-13 | 10.97 | $11.03 | 313414 |
| 2023-02-10 | 10.92 | $10.79 | 391800 |
| 2023-02-09 | 10.91 | $10.91 | 538205 |
| 2023-02-08 | 10.87 | $11.36 | 885127 |
| 2023-02-07 | 10.73 | $11.01 | 767642 |
| 2023-02-06 | 10.64 | $10.94 | 587952 |
| 2023-02-03 | 10.55 | $10.62 | 646633 |
| 2023-02-02 | 10.51 | $10.56 | 440337 |
| 2023-02-01 | 10.48 | $10.57 | 548600 |
| 2023-01-31 | 10.44 | $10.51 | 373532 |
| 2023-01-30 | 10.40 | $10.15 | 370919 |
| 2023-01-27 | 10.43 | $10.28 | 311504 |
| 2023-01-26 | 10.44 | $10.45 | 257643 |
| 2023-01-25 | 10.41 | $10.39 | 293616 |
| 2023-01-24 | 10.39 | $10.16 | 559432 |
| 2023-01-23 | 10.41 | $10.46 | 417811 |
| 2023-01-20 | 10.37 | $10.59 | 330824 |
| 2023-01-19 | 10.30 | $10.60 | 413337 |
| 2023-01-18 | 10.21 | $10.67 | 318625 |
| 2023-01-17 | 10.09 | $10.81 | 284400 |
| 2023-01-13 | 9.92 | $10.77 | 414630 |
| 2023-01-12 | 9.73 | $10.73 | 865041 |
| 2023-01-11 | 9.52 | $10.15 | 445448 |
| 2023-01-10 | 9.40 | $9.97 | 511000 |
| 2023-01-09 | 9.30 | $9.69 | 520400 |
| 2023-01-06 | 9.24 | $9.12 | 320100 |
| 2023-01-05 | 9.30 | $9.08 | 249600 |
| 2023-01-04 | 9.37 | $9.11 | 296119 |
| 2023-01-03 | 9.45 | $9.18 | 474829 |
| 2022-12-30 | 9.53 | $9.33 | 154507 |
| 2022-12-29 | 9.59 | $9.18 | 169700 |
| 2022-12-28 | 9.70 | $9.08 | 216118 |
| 2022-12-27 | 9.84 | $9.19 | 330000 |
| 2022-12-23 | 9.98 | $9.45 | 452303 |
| 2022-12-22 | 10.10 | $9.59 | 353100 |
| 2022-12-21 | 10.19 | $10.03 | 214535 |
| 2022-12-20 | 10.22 | $9.94 | 177500 |
| 2022-12-19 | 10.26 | $9.98 | 194800 |
| 2022-12-16 | 10.30 | $10.01 | 298414 |
| 2022-12-15 | 10.34 | $9.95 | 228109 |
| 2022-12-14 | 10.40 | $10.10 | 419744 |
| 2022-12-13 | 10.43 | $10.30 | 393921 |
| 2022-12-12 | 10.43 | $10.36 | 175608 |
| 2022-12-09 | 10.41 | $10.41 | 186900 |
| 2022-12-08 | 10.37 | $10.46 | 297300 |
| 2022-12-07 | 10.32 | $10.36 | 208600 |
| 2022-12-06 | 10.28 | $10.30 | 225250 |
| 2022-12-05 | 10.24 | $10.26 | 311000 |
| 2022-12-02 | 10.20 | $10.20 | 264900 |
| 2022-12-01 | 10.17 | $9.99 | 170100 |
| 2022-11-30 | 10.18 | $9.97 | 594531 |
| 2022-11-29 | 10.19 | $9.71 | 372900 |
| 2022-11-28 | 10.25 | $9.78 | 570736 |
| 2022-11-25 | 10.31 | $10.15 | 53600 |
| 2022-11-23 | 10.30 | $10.02 | 121537 |
| 2022-11-22 | 10.31 | $10.04 | 251024 |
| 2022-11-21 | 10.31 | $10.14 | 161423 |
| 2022-11-18 | 10.29 | $10.28 | 212400 |
| 2022-11-17 | 10.24 | $10.24 | 139345 |
| 2022-11-16 | 10.18 | $10.22 | 190200 |
| 2022-11-15 | 10.11 | $10.23 | 307216 |
| 2022-11-14 | 10.03 | $10.21 | 303130 |
| 2022-11-11 | 9.94 | $10.22 | 392100 |
| 2022-11-10 | 9.82 | $10.30 | 392400 |
| 2022-11-09 | 9.67 | $10.13 | 499900 |
| 2022-11-08 | 9.53 | $10.27 | 577300 |
| 2022-11-07 | 9.34 | $9.90 | 711803 |
| 2022-11-04 | 9.19 | $9.77 | 1.1M |
| 2022-11-03 | 9.04 | $9.40 | 660400 |
| 2022-11-02 | 8.95 | $9.18 | 746958 |
| 2022-11-01 | 8.89 | $8.97 | 305320 |
| 2022-10-31 | 8.85 | $9.07 | 354800 |
| 2022-10-28 | 8.80 | $9.07 | 351000 |
| 2022-10-27 | 8.73 | $8.98 | 340849 |
| 2022-10-26 | 8.67 | $9.28 | 457600 |
| 2022-10-25 | 8.54 | $9.22 | 953600 |
| 2022-10-24 | 8.40 | $8.75 | 258600 |
| 2022-10-21 | 8.34 | $8.75 | 1.2M |
| 2022-10-20 | 8.27 | $8.58 | 127000 |
| 2022-10-19 | 8.22 | $8.50 | 167100 |
| 2022-10-18 | 8.19 | $8.47 | 288139 |
| 2022-10-17 | 8.16 | $8.30 | 182342 |
| 2022-10-14 | 8.15 | $8.12 | 191800 |
| 2022-10-13 | 8.19 | $8.09 | 327100 |
| 2022-10-12 | 8.24 | $8.12 | 786200 |
| 2022-10-11 | 8.30 | $8.05 | 188200 |
| 2022-10-10 | 8.38 | $8.05 | 182500 |
| 2022-10-07 | 8.47 | $8.14 | 196100 |
| 2022-10-06 | 8.56 | $8.22 | 284100 |
| 2022-10-05 | 8.65 | $8.32 | 248243 |
| 2022-10-04 | 8.74 | $8.39 | 648900 |
| 2022-10-03 | 8.82 | $8.14 | 646514 |
| 2022-09-30 | 8.97 | $8.40 | 783244 |
| 2022-09-29 | 9.09 | $8.94 | 232123 |
| 2022-09-28 | 9.12 | $8.93 | 314200 |
| 2022-09-27 | 9.14 | $8.96 | 305600 |
| 2022-09-26 | 9.17 | $8.75 | 397900 |
| 2022-09-23 | 9.25 | $8.97 | 561128 |
| 2022-09-22 | 9.29 | $9.00 | 315900 |
| 2022-09-21 | 9.33 | $9.09 | 415724 |
| 2022-09-20 | 9.35 | $9.30 | 189325 |
| 2022-09-19 | 9.34 | $9.38 | 207400 |
| 2022-09-16 | 9.30 | $9.39 | 686600 |
| 2022-09-15 | 9.25 | $9.22 | 156700 |
| 2022-09-14 | 9.23 | $9.24 | 158223 |
| 2022-09-13 | 9.20 | $9.16 | 229004 |
| 2022-09-12 | 9.19 | $9.33 | 237328 |
| 2022-09-09 | 9.13 | $9.22 | 223500 |
| 2022-09-08 | 9.09 | $8.92 | 134709 |
| 2022-09-07 | 9.10 | $8.93 | 226900 |
| 2022-09-06 | 9.10 | $8.70 | 183800 |
| 2022-09-02 | 9.16 | $8.82 | 153800 |
| 2022-09-01 | 9.20 | $8.73 | 205246 |
| 2022-08-31 | 9.26 | $8.81 | 183802 |
| 2022-08-30 | 9.32 | $8.93 | 149600 |
| 2022-08-29 | 9.35 | $8.93 | 202600 |
| 2022-08-26 | 9.39 | $8.99 | 189002 |
| 2022-08-25 | 9.42 | $9.26 | 154415 |
| 2022-08-24 | 9.39 | $9.14 | 146132 |
| 2022-08-23 | 9.38 | $9.12 | 274749 |
| 2022-08-22 | 9.38 | $9.05 | 299019 |
| 2022-08-19 | 9.38 | $9.41 | 334346 |
| 2022-08-18 | 9.30 | $9.46 | 557902 |
| 2022-08-17 | 9.19 | $9.25 | 196113 |
| 2022-08-16 | 9.11 | $9.57 | 210048 |
| 2022-08-15 | 8.95 | $9.63 | 645200 |
| 2022-08-12 | 8.74 | $9.44 | 363600 |
| 2022-08-11 | 8.54 | $9.23 | 412100 |
| 2022-08-10 | 8.35 | $9.09 | 474901 |
| 2022-08-09 | 8.15 | $8.75 | 277500 |
| 2022-08-08 | 7.99 | $8.93 | 439732 |
| 2022-08-05 | 7.77 | $8.66 | 675821 |
| 2022-08-04 | 7.57 | $8.65 | 2.5M |
| 2022-08-03 | 7.34 | $8.65 | 565707 |
| 2022-08-02 | 7.07 | $7.64 | 243400 |
| 2022-08-01 | 6.97 | $7.34 | 380700 |
| 2022-07-29 | 6.92 | $7.21 | 859109 |
| 2022-07-28 | 6.89 | $7.32 | 483643 |
| 2022-07-27 | 6.83 | $7.14 | 330451 |
| 2022-07-26 | 6.81 | $7.00 | 145600 |
| 2022-07-25 | 6.81 | $7.18 | 312815 |
| 2022-07-22 | 6.78 | $7.00 | 279644 |
| 2022-07-21 | 6.78 | $7.10 | 572706 |
| 2022-07-20 | 6.76 | $7.20 | 535200 |
| 2022-07-19 | 6.73 | $7.13 | 817000 |
| 2022-07-18 | 6.70 | $6.87 | 451100 |
| 2022-07-15 | 6.73 | $6.86 | 488600 |
| 2022-07-14 | 6.77 | $6.88 | 321250 |
| 2022-07-13 | 6.82 | $6.96 | 571300 |
| 2022-07-12 | 6.86 | $7.03 | 670300 |
| 2022-07-11 | 6.89 | $7.00 | 553200 |
| 2022-07-08 | 6.94 | $7.23 | 968822 |
| 2022-07-07 | 6.95 | $7.13 | 489401 |
| 2022-07-06 | 6.99 | $6.90 | 361324 |
| 2022-07-05 | 7.09 | $6.94 | 414034 |
| 2022-07-01 | 7.20 | $7.16 | 160549 |
| 2022-06-30 | 7.29 | $7.17 | 480411 |
| 2022-06-29 | 7.39 | $7.09 | 280225 |
| 2022-06-28 | 7.52 | $7.43 | 760500 |
| 2022-06-27 | 7.61 | $7.40 | 588800 |
| 2022-06-24 | 7.73 | $7.30 | 2.3M |
| 2022-06-23 | 7.89 | $7.45 | 616403 |
| 2022-06-22 | 8.04 | $7.51 | 244625 |
| 2022-06-21 | 8.21 | $7.89 | 277300 |
| 2022-06-17 | 8.33 | $8.24 | 499045 |
| 2022-06-16 | 8.40 | $7.91 | 474900 |
| 2022-06-15 | 8.55 | $8.49 | 448742 |
| 2022-06-14 | 8.60 | $8.00 | 402200 |
| 2022-06-13 | 8.77 | $8.01 | 507516 |
| 2022-06-10 | 8.97 | $8.66 | 184418 |
| 2022-06-09 | 9.06 | $8.78 | 158518 |
| 2022-06-08 | 9.14 | $9.10 | 159300 |
| 2022-06-07 | 9.17 | $9.26 | 265345 |
| 2022-06-06 | 9.17 | $9.09 | 341337 |
| 2022-06-03 | 9.21 | $9.58 | 228600 |
| 2022-06-02 | 9.15 | $9.49 | 223200 |
| 2022-06-01 | 9.11 | $9.16 | 275035 |
| 2022-05-31 | 9.12 | $9.40 | 444740 |
| 2022-05-27 | 9.09 | $9.44 | 211100 |
| 2022-05-26 | 9.05 | $9.01 | 1.3M |
| 2022-05-25 | 9.09 | $9.06 | 342700 |
| 2022-05-24 | 9.14 | $8.92 | 407700 |
| 2022-05-23 | 9.22 | $9.29 | 895500 |
| 2022-05-20 | 9.23 | $9.35 | 188300 |
| 2022-05-19 | 9.24 | $9.47 | 354900 |
| 2022-05-18 | 9.22 | $9.30 | 222600 |
| 2022-05-17 | 9.24 | $9.64 | 293538 |
| 2022-05-16 | 9.20 | $9.02 | 213804 |
| 2022-05-13 | 9.28 | $9.36 | 246141 |
| 2022-05-12 | 9.30 | $8.83 | 212700 |
| 2022-05-11 | 9.44 | $8.91 | 344949 |
| 2022-05-10 | 9.59 | $9.10 | 346404 |
| 2022-05-09 | 9.72 | $8.83 | 533438 |
| 2022-05-06 | 9.93 | $9.50 | 335513 |
| 2022-05-05 | 10.04 | $9.61 | 357518 |
| 2022-05-04 | 10.14 | $10.10 | 499145 |
| 2022-05-03 | 10.15 | $10.32 | 341900 |
| 2022-05-02 | 10.12 | $10.16 | 280200 |
| 2022-04-29 | 10.11 | $10.04 | 286642 |
| 2022-04-28 | 10.14 | $9.89 | 258500 |
| 2022-04-27 | 10.19 | $9.81 | 272712 |
| 2022-04-26 | 10.28 | $9.91 | 352200 |
| 2022-04-25 | 10.36 | $10.12 | 224529 |
| 2022-04-22 | 10.40 | $10.24 | 112300 |
| 2022-04-21 | 10.43 | $10.44 | 427846 |
| 2022-04-20 | 10.41 | $10.50 | 222700 |
| 2022-04-19 | 10.39 | $10.48 | 163700 |
| 2022-04-18 | 10.36 | $10.35 | 139700 |
| 2022-04-14 | 10.35 | $10.50 | 345100 |
| 2022-04-13 | 10.31 | $10.38 | 323400 |
| 2022-04-12 | 10.29 | $10.38 | 155200 |
| 2022-04-11 | 10.27 | $10.25 | 136817 |
| 2022-04-08 | 10.27 | $10.31 | 659650 |
| 2022-04-07 | 10.26 | $10.31 | 330500 |
| 2022-04-06 | 10.24 | $10.16 | 209200 |
| 2022-04-05 | 10.26 | $10.26 | 515700 |
| 2022-04-04 | 10.25 | $9.99 | 159300 |
| 2022-04-01 | 10.30 | $10.21 | 254622 |
| 2022-03-31 | 10.31 | $10.20 | 447518 |
| 2022-03-30 | 10.33 | $10.23 | 127313 |
| 2022-03-29 | 10.34 | $10.49 | 185501 |
| 2022-03-28 | 10.30 | $10.44 | 166300 |
| 2022-03-25 | 10.26 | $10.36 | 190015 |
| 2022-03-24 | 10.23 | $10.30 | 72845 |
| 2022-03-23 | 10.21 | $10.14 | 115324 |
| 2022-03-22 | 10.22 | $10.45 | 98827 |
| 2022-03-21 | 10.17 | $10.34 | 100800 |
| 2022-03-18 | 10.12 | $10.65 | 820400 |
| 2022-03-17 | 10.01 | $10.50 | 277300 |
| 2022-03-16 | 9.91 | $10.30 | 436306 |
| 2022-03-15 | 9.84 | $9.90 | 150532 |
| 2022-03-14 | 9.84 | $9.56 | 271100 |
| 2022-03-11 | 9.92 | $9.67 | 622346 |
| 2022-03-10 | 9.98 | $10.04 | 339600 |
| 2022-03-09 | 9.98 | $10.33 | 305608 |
| 2022-03-08 | 9.92 | $9.72 | 260800 |
| 2022-03-07 | 9.97 | $9.47 | 276600 |
| 2022-03-04 | 10.09 | $9.89 | 195737 |
| 2022-03-03 | 10.13 | $10.12 | 455200 |
| 2022-03-02 | 10.14 | $10.29 | 446573 |
| 2022-03-01 | 10.11 | $9.61 | 327906 |
| 2022-02-28 | 10.22 | $10.34 | 294800 |
| 2022-02-25 | 10.19 | $10.40 | 241000 |
| 2022-02-24 | 10.15 | $10.33 | 427114 |
| 2022-02-23 | 10.12 | $9.28 | 297000 |
| 2022-02-22 | 10.30 | $9.69 | 246137 |
| 2022-02-18 | 10.42 | $10.14 | 185642 |
| 2022-02-17 | 10.47 | $10.36 | 170200 |
| 2022-02-16 | 10.48 | $10.76 | 438613 |
| 2022-02-15 | 10.40 | $10.74 | 736600 |
| 2022-02-14 | 10.32 | $10.40 | 83100 |
| 2022-02-11 | 10.29 | $10.30 | 230842 |
| 2022-02-10 | 10.28 | $10.55 | 215600 |
| 2022-02-09 | 10.22 | $10.53 | 140000 |
| 2022-02-08 | 10.15 | $10.45 | 430801 |
| 2022-02-07 | 10.08 | $10.18 | 145604 |
| 2022-02-04 | 10.06 | $9.81 | 166743 |
| 2022-02-03 | 10.12 | $9.94 | 129240 |
| 2022-02-02 | 10.16 | $10.27 | 224000 |
| 2022-02-01 | 10.14 | $10.32 | 246231 |
| 2022-01-31 | 10.10 | $10.32 | 232634 |
| 2022-01-28 | 10.05 | $9.92 | 288600 |
| 2022-01-27 | 10.09 | $9.75 | 408728 |
| 2022-01-26 | 10.16 | $9.70 | 257300 |
| 2022-01-25 | 10.25 | $10.43 | 208600 |
| 2022-01-24 | 10.21 | $10.33 | 247400 |
| 2022-01-21 | 10.18 | $10.00 | 314846 |
| 2022-01-20 | 10.22 | $10.10 | 251840 |
| 2022-01-19 | 10.24 | $10.45 | 425828 |
| 2022-01-18 | 10.19 | $10.38 | 320600 |
| 2022-01-14 | 10.15 | $10.32 | 110200 |
| 2022-01-13 | 10.11 | $10.32 | 387745 |
| 2022-01-12 | 10.06 | $10.11 | 468717 |
| 2022-01-11 | 10.06 | $10.12 | 222816 |
| 2022-01-10 | 10.05 | $10.08 | 209100 |
| 2022-01-07 | 10.04 | $10.23 | 158200 |
| 2022-01-06 | 10.01 | $10.27 | 417914 |
| 2022-01-05 | 9.96 | $9.95 | 191500 |
| 2022-01-04 | 9.97 | $10.31 | 702119 |
| 2022-01-03 | 9.91 | $10.50 | 252023 |
| 2021-12-31 | 9.80 | $10.02 | 108300 |
| 2021-12-30 | 9.77 | $10.12 | 108834 |
| 2021-12-29 | 9.72 | $10.16 | 150244 |
| 2021-12-28 | 9.65 | $10.23 | 154245 |
| 2021-12-27 | 9.56 | $10.33 | 168300 |
| 2021-12-23 | 9.44 | $10.12 | 219839 |
| 2021-12-22 | 9.34 | $9.70 | 199037 |
| 2021-12-21 | 9.31 | $9.54 | 335400 |
| 2021-12-20 | 9.32 | $8.92 | 456400 |
| 2021-12-17 | 9.47 | $8.97 | 390400 |
| 2021-12-16 | 9.63 | $9.14 | 312335 |
| 2021-12-15 | 9.78 | $9.46 | 213500 |
| 2021-12-14 | 9.89 | $9.80 | 175043 |
| 2021-12-13 | 9.95 | $9.80 | 202900 |
| 2021-12-10 | 10.03 | $10.27 | 557100 |
| 2021-12-09 | 10.01 | $10.38 | 370100 |
| 2021-12-08 | 9.98 | $10.97 | 319311 |
| 2021-12-07 | 9.81 | $10.17 | 502536 |
| 2021-12-06 | 9.80 | $10.01 | 280000 |
| 2021-12-03 | 9.81 | $9.16 | 203450 |
| 2021-12-02 | 10.01 | $9.45 | 441200 |
| 2021-12-01 | 10.18 | $8.78 | 404044 |
| 2021-11-30 | 10.53 | $9.43 | 561132 |
| 2021-11-29 | 10.79 | $9.79 | 837436 |
| 2021-11-26 | 11.02 | $9.44 | 565200 |
| 2021-11-24 | 11.37 | $10.61 | 349813 |
| 2021-11-23 | 11.52 | $11.02 | 280400 |
| 2021-11-22 | 11.61 | $11.20 | 180300 |
| 2021-11-19 | 11.67 | $11.04 | 253940 |
| 2021-11-18 | 11.78 | $10.87 | 223343 |
| 2021-11-17 | 11.93 | $11.01 | 357729 |
| 2021-11-16 | 12.09 | $11.36 | 484240 |
| 2021-11-15 | 12.19 | $12.29 | 166800 |
| 2021-11-12 | 12.10 | $12.48 | 288600 |
| 2021-11-11 | 11.96 | $12.27 | 187110 |
| 2021-11-10 | 11.84 | $11.99 | 231545 |
| 2021-11-09 | 11.76 | $12.19 | 237430 |
| 2021-11-08 | 11.62 | $12.04 | 266200 |
| 2021-11-05 | 11.48 | $12.22 | 775700 |
| 2021-11-04 | 11.29 | $11.92 | 532600 |
| 2021-11-03 | 11.12 | $11.47 | 743800 |
| 2021-11-02 | 11.02 | $10.70 | 358621 |
| 2021-11-01 | 11.07 | $10.92 | 453900 |
| 2021-10-29 | 11.07 | $10.80 | 184500 |
| 2021-10-28 | 11.10 | $10.80 | 239100 |
| 2021-10-27 | 11.13 | $10.94 | 161442 |
| 2021-10-26 | 11.14 | $11.01 | 296935 |
| 2021-10-25 | 11.13 | $10.93 | 147134 |
| 2021-10-22 | 11.14 | $11.11 | 113700 |
| 2021-10-21 | 11.11 | $11.19 | 1.3M |
| 2021-10-20 | 11.05 | $11.13 | 98730 |
| 2021-10-19 | 10.99 | $11.17 | 295118 |
| 2021-10-18 | 10.92 | $11.22 | 104000 |
| 2021-10-15 | 10.82 | $11.10 | 324647 |
| 2021-10-14 | 10.72 | $11.01 | 120418 |
| 2021-10-13 | 10.63 | $10.70 | 112300 |
| 2021-10-12 | 10.59 | $10.82 | 97100 |
| 2021-10-11 | 10.52 | $10.72 | 93800 |
| 2021-10-08 | 10.45 | $10.69 | 89000 |
| 2021-10-07 | 10.38 | $10.79 | 172300 |
| 2021-10-06 | 10.28 | $10.42 | 118300 |
| 2021-10-05 | 10.24 | $10.51 | 122200 |
| 2021-10-04 | 10.17 | $10.70 | 250100 |
| 2021-10-01 | 10.05 | $10.36 | 782344 |
| 2021-09-30 | 9.98 | $9.97 | 440649 |
| 2021-09-29 | 9.98 | $9.77 | 200039 |
| 2021-09-28 | 10.02 | $10.01 | 412607 |
| 2021-09-27 | 10.02 | $10.44 | 517928 |
| 2021-09-24 | 9.93 | $10.00 | 143916 |
| 2021-09-23 | 9.92 | $9.97 | 206400 |
| 2021-09-22 | 9.91 | $9.93 | 147800 |
| 2021-09-21 | 9.91 | $9.71 | 205300 |
| 2021-09-20 | 9.95 | $9.69 | 172200 |
| 2021-09-17 | 10.01 | $9.96 | 788934 |
| 2021-09-16 | 10.02 | $10.00 | 300300 |
| 2021-09-15 | 10.02 | $9.78 | 268614 |
| 2021-09-14 | 10.07 | $9.56 | 211548 |
| 2021-09-13 | 10.17 | $10.03 | 228000 |
| 2021-09-10 | 10.19 | $9.86 | 267800 |
| 2021-09-09 | 10.25 | $10.04 | 263334 |
| 2021-09-08 | 10.28 | $10.04 | 144700 |
| 2021-09-07 | 10.32 | $10.30 | 254200 |
| 2021-09-03 | 10.30 | $10.11 | 246900 |
| 2021-09-02 | 10.32 | $10.09 | 271600 |
| 2021-09-01 | 10.34 | $10.36 | 170200 |
| 2021-08-31 | 10.31 | $10.50 | 249530 |
| 2021-08-30 | 10.25 | $10.52 | 150827 |
| 2021-08-27 | 10.17 | $10.82 | 301549 |
| 2021-08-26 | 10.01 | $10.40 | 123415 |
| 2021-08-25 | 9.91 | $10.50 | 232100 |
| 2021-08-24 | 9.78 | $10.44 | 202900 |
| 2021-08-23 | 9.64 | $9.83 | 315700 |
| 2021-08-20 | 9.60 | $9.38 | 286100 |
| 2021-08-19 | 9.66 | $9.29 | 398500 |
| 2021-08-18 | 9.74 | $9.29 | 768300 |
| 2021-08-17 | 9.83 | $9.28 | 388920 |
| 2021-08-16 | 9.95 | $9.59 | 565772 |
| 2021-08-13 | 10.01 | $9.74 | 279417 |
| 2021-08-12 | 10.05 | $10.02 | 242828 |
| 2021-08-11 | 10.04 | $10.09 | 192114 |
| 2021-08-10 | 10.02 | $10.07 | 180300 |
| 2021-08-09 | 9.99 | $9.94 | 172480 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.29
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.70
Average
14.95
Maximum
28.76
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 26.29 | $26.54 | 1.5M |
| 2026-08-05 | 26.25 | $26.61 | 1.2M |
| 2026-08-04 | 26.18 | $26.60 | 1.7M |
| 2026-08-03 | 26.11 | $26.36 | 1.3M |
| 2026-07-31 | 26.10 | $25.76 | 1.5M |
| 2026-07-30 | 26.28 | $26.00 | 1.4M |
| 2026-07-29 | 26.42 | $25.97 | 994414 |
| 2026-07-28 | 26.61 | $27.73 | 752400 |
| 2026-07-27 | 26.29 | $27.21 | 623100 |
| 2026-07-24 | 26.06 | $26.29 | 591000 |
| 2026-07-23 | 26.07 | $25.79 | 734307 |
| 2026-07-22 | 26.25 | $25.96 | 636712 |
| 2026-07-21 | 26.42 | $26.44 | 523419 |
| 2026-07-20 | 26.47 | $26.05 | 822016 |
| 2026-07-17 | 26.67 | $26.41 | 678300 |
| 2026-07-16 | 26.79 | $26.63 | 700700 |
| 2026-07-15 | 26.86 | $26.45 | 898000 |
| 2026-07-14 | 27.01 | $26.51 | 867300 |
| 2026-07-13 | 27.16 | $26.10 | 715839 |
| 2026-07-10 | 27.48 | $26.31 | 789225 |
| 2026-07-09 | 27.79 | $26.53 | 684902 |
| 2026-07-08 | 28.09 | $26.33 | 891900 |
| 2026-07-07 | 28.50 | $27.31 | 1.2M |
| 2026-07-06 | 28.68 | $27.68 | 672631 |
| 2026-07-02 | 28.76 | $28.68 | 717725 |
| 2026-07-01 | 28.52 | $28.13 | 910325 |
| 2026-06-30 | 28.39 | $28.24 | 750342 |
| 2026-06-29 | 28.17 | $27.87 | 987900 |
| 2026-06-26 | 28.00 | $28.20 | 2.2M |
| 2026-06-25 | 27.67 | $27.26 | 2.3M |
| 2026-06-24 | 27.54 | $27.62 | 1.4M |
| 2026-06-23 | 27.26 | $28.10 | 752117 |
| 2026-06-22 | 26.74 | $27.10 | 1.0M |
| 2026-06-18 | 26.41 | $27.53 | 2.4M |
| 2026-06-17 | 25.86 | $26.76 | 835798 |
| 2026-06-16 | 25.42 | $26.36 | 815944 |
| 2026-06-15 | 25.00 | $26.18 | 724900 |
| 2026-06-12 | 24.55 | $25.79 | 747414 |
| 2026-06-11 | 24.11 | $24.81 | 726207 |
| 2026-06-10 | 23.89 | $23.81 | 572417 |
| 2026-06-09 | 23.94 | $23.96 | 804400 |
| 2026-06-08 | 23.95 | $24.28 | 463400 |
| 2026-06-05 | 23.86 | $24.07 | 378500 |
| 2026-06-04 | 23.82 | $24.00 | 562900 |
| 2026-06-03 | 23.79 | $23.69 | 492435 |
| 2026-06-02 | 23.86 | $23.84 | 471200 |
| 2026-06-01 | 23.90 | $23.80 | 606811 |
| 2026-05-29 | 23.96 | $23.75 | 561600 |
| 2026-05-28 | 24.05 | $24.30 | 365412 |
| 2026-05-27 | 23.99 | $24.45 | 487100 |
| 2026-05-26 | 23.86 | $24.31 | 432603 |
| 2026-05-22 | 23.75 | $23.99 | 365600 |
| 2026-05-21 | 23.73 | $24.12 | 555700 |
| 2026-05-20 | 23.65 | $23.86 | 639600 |
| 2026-05-19 | 23.65 | $23.40 | 502625 |
| 2026-05-18 | 23.79 | $23.91 | 543500 |
| 2026-05-15 | 23.81 | $23.53 | 660723 |
| 2026-05-14 | 23.95 | $23.82 | 689844 |
| 2026-05-13 | 24.03 | $23.29 | 481520 |
| 2026-05-12 | 24.30 | $23.47 | 596500 |
| 2026-05-11 | 24.57 | $23.99 | 586100 |
| 2026-05-08 | 24.72 | $24.82 | 666200 |
| 2026-05-07 | 24.64 | $24.58 | 684305 |
| 2026-05-06 | 24.62 | $25.32 | 872200 |
| 2026-05-05 | 24.35 | $24.04 | 881900 |
| 2026-05-04 | 24.43 | $23.48 | 1.4M |
| 2026-05-01 | 24.69 | $25.21 | 943900 |
| 2026-04-30 | 24.46 | $24.66 | 1.7M |
| 2026-04-29 | 24.34 | $24.83 | 1.3M |
| 2026-04-28 | 24.14 | $23.75 | 1.0M |
| 2026-04-27 | 24.23 | $23.84 | 658100 |
| 2026-04-24 | 24.31 | $24.14 | 782227 |
| 2026-04-23 | 24.30 | $23.47 | 893411 |
| 2026-04-22 | 24.50 | $23.12 | 923639 |
| 2026-04-21 | 24.84 | $23.67 | 721200 |
| 2026-04-20 | 25.07 | $24.88 | 598600 |
| 2026-04-17 | 24.95 | $24.70 | 1.2M |
| 2026-04-16 | 24.85 | $24.08 | 734500 |
| 2026-04-15 | 24.91 | $24.42 | 445246 |
| 2026-04-14 | 24.86 | $24.75 | 1.1M |
| 2026-04-13 | 24.67 | $24.94 | 684100 |
| 2026-04-10 | 24.38 | $24.37 | 553300 |
| 2026-04-09 | 24.18 | $24.68 | 710371 |
| 2026-04-08 | 23.82 | $24.31 | 785667 |
| 2026-04-07 | 23.50 | $23.29 | 445273 |
| 2026-04-06 | 23.41 | $23.59 | 368040 |
| 2026-04-02 | 23.20 | $23.48 | 738046 |
| 2026-04-01 | 22.97 | $23.48 | 603100 |
| 2026-03-31 | 22.68 | $22.95 | 762000 |
| 2026-03-30 | 22.48 | $22.25 | 822400 |
| 2026-03-27 | 22.46 | $22.38 | 650532 |
| 2026-03-26 | 22.38 | $22.97 | 585522 |
| 2026-03-25 | 22.09 | $23.20 | 607200 |
| 2026-03-24 | 21.66 | $22.96 | 1.2M |
| 2026-03-23 | 21.21 | $21.67 | 637530 |
| 2026-03-20 | 21.06 | $20.98 | 3.1M |
| 2026-03-19 | 21.11 | $21.92 | 824244 |
| 2026-03-18 | 20.87 | $21.48 | 1.1M |
| 2026-03-17 | 20.72 | $21.50 | 725900 |
| 2026-03-16 | 20.54 | $20.79 | 1.0M |
| 2026-03-13 | 20.54 | $20.39 | 690100 |
| 2026-03-12 | 20.68 | $20.52 | 771700 |
| 2026-03-11 | 20.82 | $20.87 | 841714 |
| 2026-03-10 | 20.87 | $21.02 | 961111 |
| 2026-03-09 | 20.89 | $20.39 | 1.0M |
| 2026-03-06 | 21.13 | $20.42 | 633442 |
| 2026-03-05 | 21.40 | $20.98 | 567113 |
| 2026-03-04 | 21.56 | $20.83 | 772024 |
| 2026-03-03 | 21.80 | $20.94 | 1.1M |
| 2026-03-02 | 22.05 | $21.04 | 1.1M |
| 2026-02-27 | 22.33 | $21.53 | 1.9M |
| 2026-02-26 | 22.50 | $22.27 | 1.1M |
| 2026-02-25 | 22.48 | $21.82 | 947000 |
| 2026-02-24 | 22.57 | $21.87 | 765300 |
| 2026-02-23 | 22.67 | $21.66 | 811000 |
| 2026-02-20 | 22.84 | $22.48 | 877600 |
| 2026-02-19 | 22.78 | $22.42 | 1.3M |
| 2026-02-18 | 22.70 | $22.26 | 2.4M |
| 2026-02-17 | 22.65 | $23.38 | 1.9M |
| 2026-02-13 | 22.23 | $22.70 | 1.3M |
| 2026-02-12 | 21.91 | $22.56 | 1.1M |
| 2026-02-11 | 21.56 | $22.53 | 1.3M |
| 2026-02-10 | 21.14 | $22.42 | 1.4M |
| 2026-02-09 | 20.65 | $22.15 | 18.3M |
| 2026-02-06 | 20.15 | $21.27 | 1.8M |
| 2026-02-05 | 19.81 | $20.65 | 3.2M |
| 2026-02-04 | 19.59 | $20.07 | 534700 |
| 2026-02-03 | 19.53 | $19.84 | 764413 |
| 2026-02-02 | 19.52 | $20.18 | 495400 |
| 2026-01-30 | 19.42 | $19.65 | 723506 |
| 2026-01-29 | 19.47 | $19.52 | 690600 |
| 2026-01-28 | 19.57 | $19.37 | 634300 |
| 2026-01-27 | 19.76 | $19.55 | 536105 |
| 2026-01-26 | 19.94 | $19.73 | 655700 |
| 2026-01-23 | 20.11 | $20.00 | 1.7M |
| 2026-01-22 | 20.24 | $20.27 | 340803 |
| 2026-01-21 | 20.32 | $20.13 | 815418 |
| 2026-01-20 | 20.46 | $19.54 | 541319 |
| 2026-01-16 | 20.82 | $19.72 | 762623 |
| 2026-01-15 | 21.21 | $20.18 | 786138 |
| 2026-01-14 | 21.54 | $20.86 | 487700 |
| 2026-01-13 | 21.71 | $21.01 | 568031 |
| 2026-01-12 | 21.88 | $21.28 | 806121 |
| 2026-01-09 | 21.99 | $22.25 | 493400 |
| 2026-01-08 | 21.82 | $22.07 | 336328 |
| 2026-01-07 | 21.65 | $21.83 | 335300 |
| 2026-01-06 | 21.53 | $21.66 | 503728 |
| 2026-01-05 | 21.42 | $21.67 | 576000 |
| 2026-01-02 | 21.28 | $20.64 | 436541 |
| 2025-12-31 | 21.44 | $20.74 | 482100 |
| 2025-12-30 | 21.59 | $21.35 | 398743 |
| 2025-12-29 | 21.58 | $21.31 | 259100 |
| 2025-12-26 | 21.57 | $21.37 | 239100 |
| 2025-12-24 | 21.53 | $21.43 | 136800 |
| 2025-12-23 | 21.46 | $21.59 | 346916 |
| 2025-12-22 | 21.32 | $21.80 | 641634 |
| 2025-12-19 | 21.08 | $21.49 | 1.3M |
| 2025-12-18 | 20.87 | $21.43 | 383900 |
| 2025-12-17 | 20.64 | $21.18 | 399202 |
| 2025-12-16 | 20.44 | $21.21 | 486100 |
| 2025-12-15 | 20.19 | $21.14 | 553200 |
| 2025-12-12 | 19.90 | $20.45 | 546947 |
| 2025-12-11 | 19.77 | $20.19 | 565129 |
| 2025-12-10 | 19.70 | $20.14 | 835400 |
| 2025-12-09 | 19.64 | $19.47 | 637211 |
| 2025-12-08 | 19.79 | $19.95 | 765600 |
| 2025-12-05 | 19.82 | $20.03 | 536147 |
| 2025-12-04 | 19.84 | $20.01 | 389300 |
| 2025-12-03 | 19.88 | $19.97 | 542343 |
| 2025-12-02 | 19.94 | $20.12 | 900336 |
| 2025-12-01 | 19.98 | $20.04 | 449100 |
| 2025-11-28 | 20.07 | $20.42 | 203321 |
| 2025-11-26 | 20.05 | $20.39 | 408134 |
| 2025-11-25 | 20.05 | $20.77 | 460205 |
| 2025-11-24 | 19.94 | $19.84 | 753735 |
| 2025-11-21 | 20.11 | $20.32 | 497103 |
| 2025-11-20 | 20.17 | $19.39 | 510000 |
| 2025-11-19 | 20.55 | $19.81 | 455932 |
| 2025-11-18 | 20.88 | $20.06 | 492000 |
| 2025-11-17 | 21.22 | $19.96 | 375440 |
| 2025-11-14 | 21.66 | $20.75 | 438746 |
| 2025-11-13 | 21.94 | $21.13 | 413317 |
| 2025-11-12 | 22.16 | $21.49 | 586800 |
| 2025-11-11 | 22.32 | $21.68 | 373940 |
| 2025-11-10 | 22.44 | $21.85 | 394938 |
| 2025-11-07 | 22.53 | $21.91 | 420430 |
| 2025-11-06 | 22.61 | $22.03 | 401700 |
| 2025-11-05 | 22.67 | $22.24 | 755900 |
| 2025-11-04 | 22.66 | $22.53 | 934831 |
| 2025-11-03 | 22.54 | $23.07 | 791800 |
| 2025-10-31 | 22.22 | $23.27 | 891623 |
| 2025-10-30 | 21.76 | $23.32 | 1.1M |
| 2025-10-29 | 21.18 | $21.94 | 745000 |
| 2025-10-28 | 20.90 | $21.29 | 1.0M |
| 2025-10-27 | 20.78 | $21.32 | 541000 |
| 2025-10-24 | 20.61 | $21.23 | 440000 |
| 2025-10-23 | 20.45 | $20.93 | 1.2M |
| 2025-10-22 | 20.34 | $20.91 | 535618 |
| 2025-10-21 | 20.23 | $20.90 | 539300 |
| 2025-10-20 | 20.10 | $20.42 | 529200 |
| 2025-10-17 | 20.10 | $20.10 | 674631 |
| 2025-10-16 | 20.21 | $19.91 | 430700 |
| 2025-10-15 | 20.41 | $20.50 | 733600 |
| 2025-10-14 | 20.47 | $20.57 | 434542 |
| 2025-10-13 | 20.54 | $20.47 | 470841 |
| 2025-10-10 | 20.66 | $20.32 | 523505 |
| 2025-10-09 | 20.86 | $21.10 | 569529 |
| 2025-10-08 | 20.86 | $21.26 | 326117 |
| 2025-10-07 | 20.81 | $21.18 | 680626 |
| 2025-10-06 | 20.79 | $20.89 | 654200 |
| 2025-10-03 | 20.87 | $20.93 | 563800 |
| 2025-10-02 | 20.95 | $20.68 | 598347 |
| 2025-10-01 | 21.14 | $20.59 | 820849 |
| 2025-09-30 | 21.40 | $21.14 | 578302 |
| 2025-09-29 | 21.55 | $21.57 | 494900 |
| 2025-09-26 | 21.60 | $21.68 | 575706 |
| 2025-09-25 | 21.63 | $21.53 | 887200 |
| 2025-09-24 | 21.72 | $21.38 | 889700 |
| 2025-09-23 | 21.88 | $21.64 | 719400 |
| 2025-09-22 | 21.99 | $22.19 | 430100 |
| 2025-09-19 | 21.96 | $22.12 | 2.4M |
| 2025-09-18 | 21.94 | $22.30 | 618900 |
| 2025-09-17 | 21.86 | $21.90 | 546900 |
| 2025-09-16 | 21.89 | $21.69 | 842300 |
| 2025-09-15 | 22.00 | $21.87 | 534200 |
| 2025-09-12 | 22.08 | $21.82 | 266300 |
| 2025-09-11 | 22.18 | $22.48 | 430711 |
| 2025-09-10 | 22.11 | $21.79 | 502527 |
| 2025-09-09 | 22.23 | $22.13 | 294900 |
| 2025-09-08 | 22.28 | $22.10 | 508226 |
| 2025-09-05 | 22.34 | $21.96 | 479927 |
| 2025-09-04 | 22.47 | $22.13 | 841000 |
| 2025-09-03 | 22.56 | $22.37 | 539959 |
| 2025-09-02 | 22.59 | $22.36 | 542306 |
| 2025-08-29 | 22.63 | $22.57 | 449121 |
| 2025-08-28 | 22.61 | $22.71 | 553934 |
| 2025-08-27 | 22.53 | $22.93 | 672329 |
| 2025-08-26 | 22.36 | $22.82 | 461500 |
| 2025-08-25 | 22.19 | $22.44 | 344123 |
| 2025-08-22 | 22.10 | $22.97 | 701900 |
| 2025-08-21 | 21.82 | $21.95 | 466200 |
| 2025-08-20 | 21.80 | $21.70 | 594902 |
| 2025-08-19 | 21.85 | $21.78 | 332300 |
| 2025-08-18 | 21.89 | $21.92 | 335143 |
| 2025-08-15 | 21.90 | $21.84 | 457511 |
| 2025-08-14 | 21.92 | $21.72 | 464600 |
| 2025-08-13 | 22.00 | $22.30 | 528319 |
| 2025-08-12 | 21.90 | $22.04 | 471000 |
| 2025-08-11 | 21.86 | $21.11 | 475400 |
| 2025-08-08 | 22.11 | $21.35 | 314724 |
| 2025-08-07 | 22.32 | $21.71 | 371484 |
| 2025-08-06 | 22.47 | $22.50 | 538900 |
| 2025-08-05 | 22.40 | $22.44 | 561700 |
| 2025-08-04 | 22.31 | $22.35 | 451911 |
| 2025-08-01 | 22.24 | $21.79 | 707600 |
| 2025-07-31 | 22.31 | $22.12 | 589200 |
| 2025-07-30 | 22.29 | $22.23 | 688708 |
| 2025-07-29 | 22.23 | $21.75 | 1.1M |
| 2025-07-28 | 22.29 | $22.43 | 393500 |
| 2025-07-25 | 22.14 | $22.21 | 561200 |
| 2025-07-24 | 22.02 | $22.12 | 439000 |
| 2025-07-23 | 21.90 | $22.11 | 400116 |
| 2025-07-22 | 21.74 | $21.63 | 390500 |
| 2025-07-21 | 21.69 | $21.42 | 279847 |
| 2025-07-18 | 21.69 | $21.47 | 333400 |
| 2025-07-17 | 21.66 | $21.41 | 424600 |
| 2025-07-16 | 21.64 | $21.26 | 460311 |
| 2025-07-15 | 21.65 | $21.18 | 270000 |
| 2025-07-14 | 21.68 | $21.48 | 267300 |
| 2025-07-11 | 21.61 | $21.35 | 328926 |
| 2025-07-10 | 21.55 | $21.70 | 439100 |
| 2025-07-09 | 21.36 | $21.43 | 270323 |
| 2025-07-08 | 21.20 | $21.13 | 560300 |
| 2025-07-07 | 21.10 | $21.26 | 525800 |
| 2025-07-03 | 20.91 | $21.39 | 328700 |
| 2025-07-02 | 20.64 | $21.08 | 504413 |
| 2025-07-01 | 20.40 | $20.74 | 506763 |
| 2025-06-30 | 20.20 | $20.39 | 615700 |
| 2025-06-27 | 20.07 | $20.43 | 1.6M |
| 2025-06-26 | 19.89 | $20.49 | 693014 |
| 2025-06-25 | 19.64 | $19.63 | 456500 |
| 2025-06-24 | 19.61 | $19.81 | 536101 |
| 2025-06-23 | 19.52 | $19.79 | 523533 |
| 2025-06-20 | 19.40 | $19.46 | 786400 |
| 2025-06-18 | 19.37 | $19.42 | 383016 |
| 2025-06-17 | 19.33 | $19.17 | 405500 |
| 2025-06-16 | 19.37 | $19.26 | 514800 |
| 2025-06-13 | 19.38 | $18.55 | 451712 |
| 2025-06-12 | 19.61 | $19.35 | 433647 |
| 2025-06-11 | 19.63 | $19.61 | 665631 |
| 2025-06-10 | 19.58 | $19.83 | 515000 |
| 2025-06-09 | 19.43 | $19.60 | 533000 |
| 2025-06-06 | 19.32 | $19.49 | 787700 |
| 2025-06-05 | 19.22 | $19.05 | 554600 |
| 2025-06-04 | 19.23 | $18.97 | 486300 |
| 2025-06-03 | 19.27 | $19.17 | 473305 |
| 2025-06-02 | 19.24 | $18.95 | 489700 |
| 2025-05-30 | 19.27 | $18.86 | 508700 |
| 2025-05-29 | 19.33 | $18.98 | 393500 |
| 2025-05-28 | 19.36 | $19.16 | 387705 |
| 2025-05-27 | 19.33 | $19.26 | 567420 |
| 2025-05-23 | 19.25 | $18.50 | 1.0M |
| 2025-05-22 | 19.39 | $18.68 | 409839 |
| 2025-05-21 | 19.49 | $18.62 | 517434 |
| 2025-05-20 | 19.63 | $18.99 | 445508 |
| 2025-05-19 | 19.67 | $19.10 | 403245 |
| 2025-05-16 | 19.66 | $19.31 | 400206 |
| 2025-05-15 | 19.58 | $19.30 | 410821 |
| 2025-05-14 | 19.47 | $19.31 | 361332 |
| 2025-05-13 | 19.31 | $19.44 | 423912 |
| 2025-05-12 | 19.07 | $19.47 | 689960 |
| 2025-05-09 | 18.76 | $18.74 | 611200 |
| 2025-05-08 | 18.59 | $18.84 | 579534 |
| 2025-05-07 | 18.35 | $18.66 | 663400 |
| 2025-05-06 | 18.10 | $18.28 | 478326 |
| 2025-05-05 | 17.92 | $18.33 | 533928 |
| 2025-05-02 | 17.66 | $18.39 | 496432 |
| 2025-05-01 | 17.33 | $17.85 | 1.0M |
| 2025-04-30 | 17.10 | $16.70 | 2.0M |
| 2025-04-29 | 17.17 | $17.64 | 735333 |
| 2025-04-28 | 16.97 | $17.24 | 531400 |
| 2025-04-25 | 16.84 | $17.02 | 346300 |
| 2025-04-24 | 16.75 | $16.99 | 589085 |
| 2025-04-23 | 16.66 | $16.75 | 800900 |
| 2025-04-22 | 16.63 | $16.61 | 648500 |
| 2025-04-21 | 16.63 | $16.47 | 636400 |
| 2025-04-17 | 16.69 | $16.94 | 480218 |
| 2025-04-16 | 16.61 | $16.90 | 572329 |
| 2025-04-15 | 16.52 | $16.98 | 582000 |
| 2025-04-14 | 16.40 | $17.21 | 855400 |
| 2025-04-11 | 16.19 | $17.14 | 1.4M |
| 2025-04-10 | 15.96 | $16.63 | 1.8M |
| 2025-04-09 | 15.85 | $17.64 | 2.3M |
| 2025-04-08 | 15.40 | $15.00 | 2.0M |
| 2025-04-07 | 15.71 | $15.24 | 1.6M |
| 2025-04-04 | 16.03 | $15.19 | 1.9M |
| 2025-04-03 | 16.44 | $15.77 | 1.1M |
| 2025-04-02 | 16.77 | $17.10 | 819002 |
| 2025-04-01 | 16.76 | $16.68 | 1.2M |
| 2025-03-31 | 16.89 | $16.79 | 1.5M |
| 2025-03-28 | 17.03 | $16.47 | 1.6M |
| 2025-03-27 | 17.30 | $17.59 | 1.1M |
| 2025-03-26 | 17.29 | $18.10 | 984600 |
| 2025-03-25 | 17.12 | $18.14 | 969900 |
| 2025-03-24 | 16.91 | $18.30 | 1.0M |
| 2025-03-21 | 16.62 | $17.50 | 5.5M |
| 2025-03-20 | 16.54 | $17.55 | 1.2M |
| 2025-03-19 | 16.43 | $17.53 | 1.3M |
| 2025-03-18 | 16.33 | $16.75 | 1.9M |
| 2025-03-17 | 16.48 | $17.39 | 1.5M |
| 2025-03-14 | 16.47 | $16.96 | 1.2M |
| 2025-03-13 | 16.62 | $16.40 | 1.8M |
| 2025-03-12 | 17.01 | $16.59 | 1.4M |
| 2025-03-11 | 17.43 | $17.34 | 1.0M |
| 2025-03-10 | 17.74 | $17.30 | 1.4M |
| 2025-03-07 | 18.13 | $18.09 | 1.0M |
| 2025-03-06 | 18.39 | $18.41 | 1.5M |
| 2025-03-05 | 18.61 | $18.95 | 1.2M |
| 2025-03-04 | 18.72 | $18.68 | 1.2M |
| 2025-03-03 | 18.95 | $18.64 | 1.1M |
| 2025-02-28 | 19.27 | $19.08 | 1.1M |
| 2025-02-27 | 19.52 | $18.58 | 885614 |
| 2025-02-26 | 20.00 | $19.05 | 1.2M |
| 2025-02-25 | 20.44 | $18.99 | 968900 |
| 2025-02-24 | 21.00 | $18.83 | 1.1M |
| 2025-02-21 | 21.74 | $19.08 | 1.5M |
| 2025-02-20 | 22.55 | $21.15 | 2.3M |
| 2025-02-19 | 22.88 | $22.98 | 2.5M |
| 2025-02-18 | 22.68 | $22.84 | 1.2M |
| 2025-02-14 | 22.48 | $22.50 | 922300 |
| 2025-02-13 | 22.32 | $22.47 | 587400 |
| 2025-02-12 | 22.14 | $22.05 | 564648 |
| 2025-02-11 | 22.03 | $21.76 | 467800 |
| 2025-02-10 | 21.98 | $21.83 | 539400 |
| 2025-02-07 | 21.88 | $21.70 | 434000 |
| 2025-02-06 | 21.80 | $21.84 | 384100 |
| 2025-02-05 | 21.64 | $21.63 | 494800 |
| 2025-02-04 | 21.51 | $21.36 | 553700 |
| 2025-02-03 | 21.42 | $21.21 | 453905 |
| 2025-01-31 | 21.34 | $21.36 | 730600 |
| 2025-01-30 | 21.19 | $21.60 | 812507 |
| 2025-01-29 | 20.93 | $22.04 | 951637 |
| 2025-01-28 | 20.46 | $21.64 | 930213 |
| 2025-01-27 | 20.01 | $20.84 | 651600 |
| 2025-01-24 | 19.71 | $20.04 | 488803 |
| 2025-01-23 | 19.59 | $20.03 | 492805 |
| 2025-01-22 | 19.46 | $19.96 | 378014 |
| 2025-01-21 | 19.31 | $20.21 | 649021 |
| 2025-01-17 | 19.06 | $19.59 | 483024 |
| 2025-01-16 | 18.95 | $19.49 | 417337 |
| 2025-01-15 | 18.85 | $19.19 | 517648 |
| 2025-01-14 | 18.84 | $18.82 | 357207 |
| 2025-01-13 | 18.94 | $18.81 | 383000 |
| 2025-01-10 | 19.07 | $18.76 | 392522 |
| 2025-01-08 | 19.25 | $19.14 | 500124 |
| 2025-01-07 | 19.36 | $18.99 | 406447 |
| 2025-01-06 | 19.53 | $19.12 | 320200 |
| 2025-01-03 | 19.71 | $19.32 | 323221 |
| 2025-01-02 | 19.86 | $19.37 | 511614 |
| 2024-12-31 | 20.02 | $19.90 | 736200 |
| 2024-12-30 | 20.05 | $19.90 | 532443 |
| 2024-12-27 | 20.09 | $19.97 | 496343 |
| 2024-12-26 | 20.11 | $20.14 | 247200 |
| 2024-12-24 | 20.08 | $19.96 | 163000 |
| 2024-12-23 | 20.09 | $19.79 | 343700 |
| 2024-12-20 | 20.15 | $20.18 | 1.1M |
| 2024-12-19 | 20.10 | $19.75 | 493300 |
| 2024-12-18 | 20.17 | $19.57 | 652700 |
| 2024-12-17 | 20.31 | $20.36 | 543200 |
| 2024-12-16 | 20.22 | $20.26 | 970900 |
| 2024-12-13 | 20.13 | $20.21 | 353515 |
| 2024-12-12 | 20.04 | $20.26 | 897023 |
| 2024-12-11 | 19.90 | $20.22 | 399307 |
| 2024-12-10 | 19.73 | $19.28 | 498444 |
| 2024-12-09 | 19.83 | $19.29 | 712700 |
| 2024-12-06 | 19.93 | $19.87 | 290200 |
| 2024-12-05 | 19.87 | $20.02 | 457700 |
| 2024-12-04 | 19.73 | $20.10 | 436725 |
| 2024-12-03 | 19.54 | $19.72 | 532900 |
| 2024-12-02 | 19.42 | $19.50 | 399413 |
| 2024-11-29 | 19.33 | $18.99 | 297417 |
| 2024-11-27 | 19.38 | $19.00 | 295225 |
| 2024-11-26 | 19.43 | $19.30 | 367347 |
| 2024-11-25 | 19.38 | $19.37 | 566145 |
| 2024-11-22 | 19.30 | $19.39 | 425500 |
| 2024-11-21 | 19.19 | $19.10 | 360413 |
| 2024-11-20 | 19.14 | $18.82 | 353826 |
| 2024-11-19 | 19.15 | $18.78 | 443615 |
| 2024-11-18 | 19.17 | $18.69 | 380124 |
| 2024-11-15 | 19.22 | $18.66 | 596025 |
| 2024-11-14 | 19.28 | $18.79 | 621000 |
| 2024-11-13 | 19.29 | $19.31 | 1.1M |
| 2024-11-12 | 19.14 | $19.31 | 599500 |
| 2024-11-11 | 18.94 | $19.31 | 993000 |
| 2024-11-08 | 18.68 | $19.01 | 548800 |
| 2024-11-07 | 18.45 | $19.01 | 639428 |
| 2024-11-06 | 18.17 | $19.06 | 1.1M |
| 2024-11-05 | 17.80 | $18.08 | 739941 |
| 2024-11-04 | 17.66 | $17.51 | 456900 |
| 2024-11-01 | 17.66 | $17.58 | 617100 |
| 2024-10-31 | 17.63 | $17.51 | 630100 |
| 2024-10-30 | 17.62 | $17.92 | 953702 |
| 2024-10-29 | 17.46 | $17.45 | 402000 |
| 2024-10-28 | 17.42 | $17.41 | 420300 |
| 2024-10-25 | 17.38 | $17.41 | 288200 |
| 2024-10-24 | 17.32 | $17.27 | 689300 |
| 2024-10-23 | 17.29 | $17.00 | 328200 |
| 2024-10-22 | 17.33 | $16.95 | 192800 |
| 2024-10-21 | 17.40 | $16.89 | 228200 |
| 2024-10-18 | 17.49 | $17.54 | 367800 |
| 2024-10-17 | 17.39 | $17.82 | 747400 |
| 2024-10-16 | 17.18 | $17.47 | 519900 |
| 2024-10-15 | 17.02 | $16.91 | 269900 |
| 2024-10-14 | 17.01 | $16.90 | 169363 |
| 2024-10-11 | 16.98 | $16.79 | 211408 |
| 2024-10-10 | 16.98 | $17.00 | 331500 |
| 2024-10-09 | 16.91 | $17.00 | 254700 |
| 2024-10-08 | 16.82 | $17.11 | 802715 |
| 2024-10-07 | 16.67 | $16.57 | 446300 |
| 2024-10-04 | 16.66 | $16.70 | 306303 |
| 2024-10-03 | 16.59 | $16.15 | 224100 |
| 2024-10-02 | 16.68 | $16.40 | 230200 |
| 2024-10-01 | 16.71 | $16.28 | 460900 |
| 2024-09-30 | 16.78 | $16.51 | 243503 |
| 2024-09-27 | 16.78 | $16.56 | 392200 |
| 2024-09-26 | 16.76 | $16.82 | 707236 |
| 2024-09-25 | 16.65 | $16.50 | 360917 |
| 2024-09-24 | 16.60 | $16.60 | 726428 |
| 2024-09-23 | 16.51 | $16.68 | 264527 |
| 2024-09-20 | 16.37 | $16.62 | 1.4M |
| 2024-09-19 | 16.21 | $16.75 | 344800 |
| 2024-09-18 | 15.97 | $16.36 | 315100 |
| 2024-09-17 | 15.80 | $16.23 | 363822 |
| 2024-09-16 | 15.63 | $15.92 | 218220 |
| 2024-09-13 | 15.52 | $15.90 | 275000 |
| 2024-09-12 | 15.40 | $15.59 | 394300 |
| 2024-09-11 | 15.34 | $15.28 | 423822 |
| 2024-09-10 | 15.37 | $15.29 | 347045 |
| 2024-09-09 | 15.41 | $15.37 | 322200 |
| 2024-09-06 | 15.43 | $15.26 | 227901 |
| 2024-09-05 | 15.49 | $15.55 | 218022 |
| 2024-09-04 | 15.47 | $15.55 | 332829 |
| 2024-09-03 | 15.44 | $15.35 | 384300 |
| 2024-08-30 | 15.47 | $15.87 | 488447 |
| 2024-08-29 | 15.35 | $15.67 | 295010 |
| 2024-08-28 | 15.27 | $15.48 | 375616 |
| 2024-08-27 | 15.23 | $15.71 | 356300 |
| 2024-08-26 | 15.11 | $15.47 | 342326 |
| 2024-08-23 | 15.04 | $15.39 | 430900 |
| 2024-08-22 | 14.99 | $15.18 | 419347 |
| 2024-08-21 | 14.99 | $15.25 | 395347 |
| 2024-08-20 | 14.98 | $15.18 | 465045 |
| 2024-08-19 | 15.00 | $15.30 | 596100 |
| 2024-08-16 | 14.99 | $15.24 | 362000 |
| 2024-08-15 | 15.00 | $15.21 | 798737 |
| 2024-08-14 | 15.02 | $15.02 | 405833 |
| 2024-08-13 | 15.12 | $15.12 | 667200 |
| 2024-08-12 | 15.22 | $15.08 | 416504 |
| 2024-08-09 | 15.35 | $15.36 | 317700 |
| 2024-08-08 | 15.42 | $15.36 | 321116 |
| 2024-08-07 | 15.52 | $15.00 | 545549 |
| 2024-08-06 | 15.76 | $15.15 | 447980 |
| 2024-08-05 | 16.00 | $15.11 | 865100 |
| 2024-08-02 | 16.31 | $15.50 | 764300 |
| 2024-08-01 | 16.56 | $15.91 | 900700 |
| 2024-07-31 | 16.74 | $16.09 | 1.0M |
| 2024-07-30 | 16.89 | $16.78 | 767919 |
| 2024-07-29 | 16.84 | $16.58 | 430708 |
| 2024-07-26 | 16.85 | $16.62 | 390531 |
| 2024-07-25 | 16.84 | $16.52 | 709342 |
| 2024-07-24 | 16.84 | $16.75 | 588600 |
| 2024-07-23 | 16.77 | $17.11 | 607005 |
| 2024-07-22 | 16.56 | $16.64 | 441630 |
| 2024-07-19 | 16.45 | $16.41 | 461600 |
| 2024-07-18 | 16.38 | $16.25 | 1.2M |
| 2024-07-17 | 16.33 | $16.66 | 849737 |
| 2024-07-16 | 16.14 | $17.07 | 981504 |
| 2024-07-15 | 15.78 | $16.22 | 705539 |
| 2024-07-12 | 15.60 | $15.94 | 905422 |
| 2024-07-11 | 15.46 | $15.90 | 555725 |
| 2024-07-10 | 15.31 | $15.29 | 335800 |
| 2024-07-09 | 15.32 | $15.39 | 328600 |
| 2024-07-08 | 15.30 | $15.57 | 460300 |
| 2024-07-05 | 15.21 | $15.30 | 288800 |
| 2024-07-03 | 15.19 | $15.34 | 159600 |
| 2024-07-02 | 15.15 | $15.52 | 473500 |
| 2024-07-01 | 15.05 | $15.13 | 543500 |
| 2024-06-28 | 15.05 | $15.37 | 4.0M |
| 2024-06-27 | 14.98 | $15.20 | 471817 |
| 2024-06-26 | 14.94 | $15.18 | 323849 |
| 2024-06-25 | 14.90 | $15.17 | 356311 |
| 2024-06-24 | 14.86 | $14.83 | 346500 |
| 2024-06-21 | 14.92 | $14.63 | 873934 |
| 2024-06-20 | 15.05 | $14.64 | 462500 |
| 2024-06-18 | 15.21 | $14.92 | 513616 |
| 2024-06-17 | 15.32 | $15.04 | 584700 |
| 2024-06-14 | 15.42 | $15.05 | 502733 |
| 2024-06-13 | 15.53 | $15.36 | 667922 |
| 2024-06-12 | 15.56 | $15.58 | 2.4M |
| 2024-06-11 | 15.52 | $14.84 | 1.1M |
| 2024-06-10 | 15.71 | $15.15 | 332826 |
| 2024-06-07 | 15.83 | $15.19 | 326800 |
| 2024-06-06 | 15.96 | $15.60 | 278411 |
| 2024-06-05 | 15.98 | $15.95 | 616300 |
| 2024-06-04 | 15.89 | $15.89 | 543920 |
| 2024-06-03 | 15.79 | $16.25 | 1.1M |
| 2024-05-31 | 15.54 | $15.55 | 692833 |
| 2024-05-30 | 15.45 | $15.26 | 401131 |
| 2024-05-29 | 15.43 | $14.95 | 361500 |
| 2024-05-28 | 15.49 | $15.12 | 494800 |
| 2024-05-24 | 15.51 | $15.16 | 240980 |
| 2024-05-23 | 15.50 | $15.15 | 424101 |
| 2024-05-22 | 15.49 | $15.35 | 477100 |
| 2024-05-21 | 15.40 | $15.23 | 584300 |
| 2024-05-20 | 15.32 | $15.00 | 526239 |
| 2024-05-17 | 15.28 | $14.93 | 219900 |
| 2024-05-16 | 15.25 | $14.89 | 438300 |
| 2024-05-15 | 15.21 | $14.94 | 329310 |
| 2024-05-14 | 15.13 | $14.78 | 478522 |
| 2024-05-13 | 15.08 | $14.76 | 351600 |
| 2024-05-10 | 15.01 | $14.83 | 470300 |
| 2024-05-09 | 14.89 | $15.00 | 545200 |
| 2024-05-08 | 14.68 | $14.75 | 435707 |
| 2024-05-07 | 14.49 | $14.82 | 487700 |
| 2024-05-06 | 14.22 | $14.72 | 378511 |
| 2024-05-03 | 13.92 | $14.84 | 352200 |
| 2024-05-02 | 13.51 | $14.86 | 1.1M |
| 2024-05-01 | 12.99 | $14.30 | 1.7M |
| 2024-04-30 | 12.54 | $12.72 | 655000 |
| 2024-04-29 | 12.49 | $12.71 | 460446 |
| 2024-04-26 | 12.44 | $12.78 | 354700 |
| 2024-04-25 | 12.35 | $12.53 | 315236 |
| 2024-04-24 | 12.33 | $12.52 | 206900 |
| 2024-04-23 | 12.31 | $12.43 | 233321 |
| 2024-04-22 | 12.31 | $12.35 | 196613 |
| 2024-04-19 | 12.35 | $12.30 | 425200 |
| 2024-04-18 | 12.41 | $12.28 | 371300 |
| 2024-04-17 | 12.50 | $12.15 | 440200 |
| 2024-04-16 | 12.65 | $12.39 | 320929 |
| 2024-04-15 | 12.76 | $12.42 | 324700 |
| 2024-04-12 | 12.89 | $12.86 | 328739 |
| 2024-04-11 | 12.90 | $12.87 | 235726 |
| 2024-04-10 | 12.92 | $12.73 | 404639 |
| 2024-04-09 | 12.99 | $13.05 | 294234 |
| 2024-04-08 | 12.97 | $12.92 | 212216 |
| 2024-04-05 | 12.98 | $13.02 | 438932 |
| 2024-04-04 | 12.97 | $12.79 | 542436 |
| 2024-04-03 | 13.03 | $13.01 | 515200 |
| 2024-04-02 | 13.04 | $13.06 | 348808 |
| 2024-04-01 | 13.03 | $13.40 | 532500 |
| 2024-03-28 | 12.92 | $13.23 | 423400 |
| 2024-03-27 | 12.83 | $13.36 | 506000 |
| 2024-03-26 | 12.69 | $12.78 | 317900 |
| 2024-03-25 | 12.70 | $12.84 | 305322 |
| 2024-03-22 | 12.70 | $13.00 | 406900 |
| 2024-03-21 | 12.66 | $12.99 | 428200 |
| 2024-03-20 | 12.61 | $12.86 | 490700 |
| 2024-03-19 | 12.59 | $12.75 | 861017 |
| 2024-03-18 | 12.62 | $12.93 | 348235 |
| 2024-03-15 | 12.60 | $12.86 | 758900 |
| 2024-03-14 | 12.60 | $12.87 | 965700 |
| 2024-03-13 | 12.60 | $13.24 | 884400 |
| 2024-03-12 | 12.50 | $12.71 | 806217 |
| 2024-03-11 | 12.55 | $12.42 | 498809 |
| 2024-03-08 | 12.71 | $12.70 | 388922 |
| 2024-03-07 | 12.82 | $12.81 | 728403 |
| 2024-03-06 | 12.93 | $12.72 | 482437 |
| 2024-03-05 | 13.10 | $12.86 | 723000 |
| 2024-03-04 | 13.26 | $12.95 | 875100 |
| 2024-03-01 | 13.44 | $13.15 | 931823 |
| 2024-02-29 | 13.60 | $13.04 | 846179 |
| 2024-02-28 | 13.82 | $13.33 | 1.3M |
| 2024-02-27 | 14.01 | $14.03 | 516407 |
| 2024-02-26 | 14.02 | $13.78 | 309500 |
| 2024-02-23 | 14.11 | $13.96 | 959300 |
| 2024-02-22 | 14.16 | $13.56 | 1.9M |
| 2024-02-21 | 14.35 | $13.59 | 1.3M |
| 2024-02-20 | 14.56 | $14.00 | 1.1M |
| 2024-02-16 | 14.69 | $14.64 | 739676 |
| 2024-02-15 | 14.64 | $14.96 | 1.3M |
| 2024-02-14 | 14.47 | $14.79 | 684910 |
| 2024-02-13 | 14.31 | $14.48 | 675100 |
| 2024-02-12 | 14.22 | $14.86 | 1.0M |
| 2024-02-09 | 13.97 | $14.50 | 1.3M |
| 2024-02-08 | 13.79 | $14.02 | 517148 |
| 2024-02-07 | 13.72 | $13.78 | 323045 |
| 2024-02-06 | 13.71 | $13.92 | 281223 |
| 2024-02-05 | 13.65 | $13.80 | 278348 |
| 2024-02-02 | 13.61 | $13.75 | 348300 |
| 2024-02-01 | 13.59 | $14.02 | 665308 |
| 2024-01-31 | 13.47 | $13.63 | 568141 |
| 2024-01-30 | 13.45 | $13.67 | 289000 |
| 2024-01-29 | 13.42 | $13.78 | 379700 |
| 2024-01-26 | 13.35 | $13.37 | 862600 |
| 2024-01-25 | 13.39 | $13.28 | 254200 |
| 2024-01-24 | 13.47 | $13.38 | 266601 |
| 2024-01-23 | 13.53 | $13.46 | 309514 |
| 2024-01-22 | 13.59 | $13.49 | 349810 |
| 2024-01-19 | 13.65 | $13.49 | 243307 |
| 2024-01-18 | 13.72 | $13.58 | 259800 |
| 2024-01-17 | 13.77 | $13.52 | 204600 |
| 2024-01-16 | 13.86 | $13.63 | 267200 |
| 2024-01-12 | 13.92 | $13.53 | 229300 |
| 2024-01-11 | 14.03 | $13.61 | 489422 |
| 2024-01-10 | 14.14 | $13.99 | 714800 |
| 2024-01-09 | 14.14 | $13.57 | 306131 |
| 2024-01-08 | 14.26 | $13.72 | 501028 |
| 2024-01-05 | 14.36 | $13.83 | 559110 |
| 2024-01-04 | 14.44 | $13.95 | 261449 |
| 2024-01-03 | 14.49 | $14.00 | 490532 |
| 2024-01-02 | 14.52 | $13.95 | 822800 |
| 2023-12-29 | 14.57 | $14.10 | 774200 |
| 2023-12-28 | 14.56 | $14.39 | 652500 |
| 2023-12-27 | 14.45 | $14.47 | 499000 |
| 2023-12-26 | 14.28 | $14.46 | 427136 |
| 2023-12-22 | 14.05 | $14.29 | 1.1M |
| 2023-12-21 | 13.82 | $14.19 | 1.1M |
| 2023-12-20 | 13.57 | $13.65 | 882700 |
| 2023-12-19 | 13.41 | $13.51 | 540500 |
| 2023-12-18 | 13.26 | $13.02 | 347800 |
| 2023-12-15 | 13.21 | $13.09 | 965813 |
| 2023-12-14 | 13.13 | $12.97 | 574900 |
| 2023-12-13 | 13.06 | $13.06 | 481618 |
| 2023-12-12 | 12.93 | $12.96 | 304335 |
| 2023-12-11 | 12.80 | $12.84 | 590900 |
| 2023-12-08 | 12.67 | $12.66 | 578100 |
| 2023-12-07 | 12.55 | $12.58 | 418300 |
| 2023-12-06 | 12.43 | $12.47 | 768149 |
| 2023-12-05 | 12.31 | $12.43 | 479600 |
| 2023-12-04 | 12.17 | $12.18 | 613600 |
| 2023-12-01 | 12.07 | $12.23 | 705633 |
| 2023-11-30 | 11.93 | $12.05 | 477900 |
| 2023-11-29 | 11.80 | $11.83 | 539145 |
| 2023-11-28 | 11.72 | $11.58 | 342823 |
| 2023-11-27 | 11.68 | $11.65 | 313134 |
| 2023-11-24 | 11.62 | $11.57 | 106420 |
| 2023-11-22 | 11.55 | $11.64 | 389400 |
| 2023-11-21 | 11.45 | $11.32 | 355217 |
| 2023-11-20 | 11.42 | $11.43 | 316131 |
| 2023-11-17 | 11.34 | $11.36 | 371000 |
| 2023-11-16 | 11.27 | $11.18 | 537500 |
| 2023-11-15 | 11.23 | $11.24 | 537846 |
| 2023-11-14 | 11.16 | $11.28 | 564500 |
| 2023-11-13 | 11.06 | $11.07 | 253300 |
| 2023-11-10 | 11.00 | $11.15 | 498200 |
| 2023-11-09 | 10.89 | $11.00 | 284100 |
| 2023-11-08 | 10.82 | $10.99 | 359713 |
| 2023-11-07 | 10.72 | $11.11 | 458621 |
| 2023-11-06 | 10.57 | $10.94 | 307600 |
| 2023-11-03 | 10.43 | $10.99 | 652429 |
| 2023-11-02 | 10.25 | $10.59 | 846027 |
| 2023-11-01 | 10.16 | $10.33 | 1.7M |
| 2023-10-31 | 10.14 | $10.48 | 472147 |
| 2023-10-30 | 10.07 | $10.30 | 490200 |
| 2023-10-27 | 10.04 | $10.35 | 388900 |
| 2023-10-26 | 10.00 | $10.30 | 600100 |
| 2023-10-25 | 9.97 | $10.11 | 573917 |
| 2023-10-24 | 9.99 | $10.15 | 416500 |
| 2023-10-23 | 10.02 | $10.07 | 360800 |
| 2023-10-20 | 10.08 | $10.06 | 488800 |
| 2023-10-19 | 10.17 | $10.10 | 425509 |
| 2023-10-18 | 10.26 | $10.23 | 434600 |
| 2023-10-17 | 10.35 | $10.47 | 558900 |
| 2023-10-16 | 10.38 | $10.15 | 498300 |
| 2023-10-13 | 10.52 | $10.09 | 428600 |
| 2023-10-12 | 10.72 | $10.39 | 491134 |
| 2023-10-11 | 10.87 | $10.80 | 463831 |
| 2023-10-10 | 10.92 | $10.88 | 503005 |
| 2023-10-09 | 10.97 | $11.09 | 400300 |
| 2023-10-06 | 10.96 | $11.10 | 303500 |
| 2023-10-05 | 10.95 | $10.98 | 609900 |
| 2023-10-04 | 10.97 | $10.98 | 506713 |
| 2023-10-03 | 11.01 | $10.88 | 534124 |
| 2023-10-02 | 11.09 | $11.08 | 382500 |
| 2023-09-29 | 11.12 | $11.22 | 400430 |
| 2023-09-28 | 11.12 | $11.16 | 394200 |
| 2023-09-27 | 11.14 | $11.22 | 548200 |
| 2023-09-26 | 11.15 | $10.96 | 773500 |
| 2023-09-25 | 11.25 | $10.97 | 467200 |
| 2023-09-22 | 11.37 | $11.02 | 504333 |
| 2023-09-21 | 11.49 | $11.13 | 424642 |
| 2023-09-20 | 11.61 | $11.40 | 715539 |
| 2023-09-19 | 11.68 | $11.45 | 368217 |
| 2023-09-18 | 11.73 | $11.64 | 506209 |
| 2023-09-15 | 11.74 | $11.79 | 4.3M |
| 2023-09-14 | 11.71 | $11.91 | 746843 |
| 2023-09-13 | 11.62 | $11.71 | 815411 |
| 2023-09-12 | 11.58 | $11.75 | 646200 |
| 2023-09-11 | 11.52 | $11.71 | 790900 |
| 2023-09-08 | 11.46 | $11.66 | 565400 |
| 2023-09-07 | 11.40 | $11.60 | 478442 |
| 2023-09-06 | 11.35 | $11.72 | 697536 |
| 2023-09-05 | 11.25 | $11.51 | 543300 |
| 2023-09-01 | 11.19 | $11.50 | 270235 |
| 2023-08-31 | 11.13 | $11.44 | 685600 |
| 2023-08-30 | 11.09 | $11.40 | 585200 |
| 2023-08-29 | 11.04 | $11.28 | 477716 |
| 2023-08-28 | 11.03 | $11.22 | 322677 |
| 2023-08-25 | 11.05 | $11.05 | 321010 |
| 2023-08-24 | 11.12 | $11.16 | 507300 |
| 2023-08-23 | 11.18 | $11.08 | 409900 |
| 2023-08-22 | 11.28 | $11.04 | 1.1M |
| 2023-08-21 | 11.42 | $11.05 | 351638 |
| 2023-08-18 | 11.59 | $11.25 | 456739 |
| 2023-08-17 | 11.74 | $11.27 | 610825 |
| 2023-08-16 | 11.92 | $11.76 | 544536 |
| 2023-08-15 | 11.98 | $11.89 | 425200 |
| 2023-08-14 | 12.01 | $12.04 | 432747 |
| 2023-08-11 | 12.00 | $11.91 | 463222 |
| 2023-08-10 | 12.03 | $11.86 | 399241 |
| 2023-08-09 | 12.08 | $11.96 | 413200 |
| 2023-08-08 | 12.11 | $12.08 | 473605 |
| 2023-08-07 | 12.11 | $11.88 | 465046 |
| 2023-08-04 | 12.17 | $11.72 | 645265 |
| 2023-08-03 | 12.28 | $12.02 | 838300 |
| 2023-08-02 | 12.33 | $11.87 | 1.3M |
| 2023-08-01 | 12.43 | $12.52 | 571806 |
| 2023-07-31 | 12.34 | $12.85 | 828900 |
| 2023-07-28 | 12.12 | $12.45 | 852700 |
| 2023-07-27 | 11.98 | $12.29 | 2.0M |
| 2023-07-26 | 11.86 | $11.90 | 308900 |
| 2023-07-25 | 11.83 | $11.73 | 291448 |
| 2023-07-24 | 11.85 | $11.70 | 333200 |
| 2023-07-21 | 11.88 | $11.78 | 419845 |
| 2023-07-20 | 11.90 | $11.65 | 302145 |
| 2023-07-19 | 11.95 | $11.85 | 394800 |
| 2023-07-18 | 11.95 | $12.00 | 340200 |
| 2023-07-17 | 11.89 | $11.94 | 633800 |
| 2023-07-14 | 11.85 | $11.35 | 428177 |
| 2023-07-13 | 11.97 | $11.71 | 368700 |
| 2023-07-12 | 12.01 | $11.92 | 324005 |
| 2023-07-11 | 11.99 | $11.99 | 802016 |
| 2023-07-10 | 11.93 | $12.03 | 698400 |
| 2023-07-07 | 11.84 | $11.75 | 446100 |
| 2023-07-06 | 11.83 | $11.60 | 610500 |
| 2023-07-05 | 11.85 | $11.80 | 649300 |
| 2023-07-03 | 11.81 | $12.08 | 361914 |
| 2023-06-30 | 11.67 | $12.10 | 1.5M |
| 2023-06-29 | 11.49 | $11.80 | 727700 |
| 2023-06-28 | 11.36 | $11.31 | 564700 |
| 2023-06-27 | 11.36 | $11.24 | 511800 |
| 2023-06-26 | 11.38 | $11.07 | 635713 |
| 2023-06-23 | 11.46 | $11.23 | 1.7M |
| 2023-06-22 | 11.51 | $11.50 | 915100 |
| 2023-06-21 | 11.47 | $11.58 | 1.3M |
| 2023-06-20 | 11.40 | $11.27 | 734300 |
| 2023-06-16 | 11.42 | $11.35 | 1.1M |
| 2023-06-15 | 11.41 | $11.37 | 955300 |
| 2023-06-14 | 11.39 | $11.87 | 1.7M |
| 2023-06-13 | 11.20 | $11.89 | 593502 |
| 2023-06-12 | 10.97 | $11.29 | 545900 |
| 2023-06-09 | 10.88 | $11.14 | 554000 |
| 2023-06-08 | 10.82 | $11.04 | 592647 |
| 2023-06-07 | 10.79 | $11.28 | 453300 |
| 2023-06-06 | 10.67 | $11.25 | 410300 |
| 2023-06-05 | 10.54 | $10.95 | 350400 |
| 2023-06-02 | 10.48 | $11.10 | 493700 |
| 2023-06-01 | 10.37 | $10.77 | 719805 |
| 2023-05-31 | 10.34 | $10.43 | 1.2M |
| 2023-05-30 | 10.43 | $10.40 | 333808 |
| 2023-05-26 | 10.55 | $10.64 | 446726 |
| 2023-05-25 | 10.63 | $10.83 | 500700 |
| 2023-05-24 | 10.67 | $10.80 | 691000 |
| 2023-05-23 | 10.74 | $10.59 | 669116 |
| 2023-05-22 | 10.90 | $10.80 | 526319 |
| 2023-05-19 | 11.03 | $10.84 | 1.1M |
| 2023-05-18 | 11.19 | $10.74 | 757100 |
| 2023-05-17 | 11.42 | $10.67 | 3.6M |
| 2023-05-16 | 11.72 | $11.00 | 588657 |
| 2023-05-15 | 11.99 | $11.84 | 200412 |
| 2023-05-12 | 12.05 | $11.87 | 334300 |
| 2023-05-11 | 12.11 | $11.86 | 337500 |
| 2023-05-10 | 12.19 | $11.83 | 702244 |
| 2023-05-09 | 12.29 | $12.09 | 197400 |
| 2023-05-08 | 12.34 | $12.11 | 590003 |
| 2023-05-05 | 12.38 | $12.31 | 348304 |
| 2023-05-04 | 12.37 | $12.27 | 657047 |
| 2023-05-03 | 12.36 | $12.45 | 949508 |
| 2023-05-02 | 12.30 | $12.68 | 473073 |
| 2023-05-01 | 12.14 | $12.76 | 2.0M |
| 2023-04-28 | 11.92 | $12.00 | 478716 |
| 2023-04-27 | 11.89 | $11.88 | 254931 |
| 2023-04-26 | 11.90 | $11.74 | 217908 |
| 2023-04-25 | 11.95 | $11.76 | 305100 |
| 2023-04-24 | 12.00 | $11.97 | 288513 |
| 2023-04-21 | 11.99 | $11.95 | 316700 |
| 2023-04-20 | 11.99 | $11.95 | 499820 |
| 2023-04-19 | 11.98 | $12.10 | 420600 |
| 2023-04-18 | 11.93 | $11.74 | 377505 |
| 2023-04-17 | 11.97 | $11.72 | 334620 |
| 2023-04-14 | 12.03 | $11.88 | 334313 |
| 2023-04-13 | 12.05 | $12.01 | 275113 |
| 2023-04-12 | 12.02 | $11.92 | 303438 |
| 2023-04-11 | 12.02 | $12.11 | 288900 |
| 2023-04-10 | 11.95 | $12.00 | 383900 |
| 2023-04-06 | 11.90 | $11.61 | 295906 |
| 2023-04-05 | 11.96 | $11.80 | 395311 |
| 2023-04-04 | 11.96 | $12.23 | 499600 |
| 2023-04-03 | 11.83 | $12.09 | 397549 |
| 2023-03-31 | 11.71 | $11.99 | 502606 |
| 2023-03-30 | 11.60 | $11.87 | 302440 |
| 2023-03-29 | 11.49 | $11.62 | 250305 |
| 2023-03-28 | 11.44 | $11.48 | 290400 |
| 2023-03-27 | 11.42 | $11.55 | 267400 |
| 2023-03-24 | 11.37 | $11.47 | 284100 |
| 2023-03-23 | 11.34 | $11.37 | 339716 |
| 2023-03-22 | 11.33 | $11.37 | 397600 |
| 2023-03-21 | 11.32 | $11.45 | 757809 |
| 2023-03-20 | 11.29 | $11.25 | 350100 |
| 2023-03-17 | 11.30 | $11.15 | 981100 |
| 2023-03-16 | 11.35 | $11.36 | 848500 |
| 2023-03-15 | 11.35 | $11.31 | 554934 |
| 2023-03-14 | 11.35 | $11.50 | 1.1M |
| 2023-03-13 | 11.30 | $11.45 | 1.8M |
| 2023-03-10 | 11.25 | $10.74 | 445614 |
| 2023-03-09 | 11.41 | $10.90 | 289900 |
| 2023-03-08 | 11.55 | $11.41 | 841300 |
| 2023-03-07 | 11.56 | $11.29 | 438723 |
| 2023-03-06 | 11.61 | $11.41 | 272306 |
| 2023-03-03 | 11.62 | $11.47 | 442800 |
| 2023-03-02 | 11.62 | $11.22 | 751307 |
| 2023-03-01 | 11.69 | $11.60 | 1.0M |
| 2023-02-28 | 11.64 | $11.59 | 581500 |
| 2023-02-27 | 11.58 | $11.70 | 1.6M |
| 2023-02-24 | 11.47 | $12.33 | 2.6M |
| 2023-02-23 | 11.14 | $11.62 | 2.0M |
| 2023-02-22 | 10.95 | $10.67 | 511800 |
| 2023-02-21 | 11.01 | $10.71 | 989800 |
| 2023-02-17 | 11.08 | $10.88 | 625900 |
| 2023-02-16 | 11.10 | $10.88 | 399600 |
| 2023-02-15 | 11.12 | $11.07 | 440685 |
| 2023-02-14 | 11.09 | $10.97 | 356600 |
| 2023-02-13 | 11.07 | $11.03 | 313414 |
| 2023-02-10 | 11.02 | $10.79 | 391800 |
| 2023-02-09 | 11.04 | $10.91 | 538205 |
| 2023-02-08 | 11.02 | $11.36 | 885127 |
| 2023-02-07 | 10.84 | $11.01 | 767642 |
| 2023-02-06 | 10.73 | $10.94 | 587952 |
| 2023-02-03 | 10.62 | $10.62 | 646633 |
| 2023-02-02 | 10.58 | $10.56 | 440337 |
| 2023-02-01 | 10.55 | $10.57 | 548600 |
| 2023-01-31 | 10.51 | $10.51 | 373532 |
| 2023-01-30 | 10.47 | $10.15 | 370919 |
| 2023-01-27 | 10.53 | $10.28 | 311504 |
| 2023-01-26 | 10.57 | $10.45 | 257643 |
| 2023-01-25 | 10.55 | $10.39 | 293616 |
| 2023-01-24 | 10.55 | $10.16 | 559432 |
| 2023-01-23 | 10.61 | $10.46 | 417811 |
| 2023-01-20 | 10.59 | $10.59 | 330824 |
| 2023-01-19 | 10.51 | $10.60 | 413337 |
| 2023-01-18 | 10.41 | $10.67 | 318625 |
| 2023-01-17 | 10.27 | $10.81 | 284400 |
| 2023-01-13 | 10.04 | $10.77 | 414630 |
| 2023-01-12 | 9.78 | $10.73 | 865041 |
| 2023-01-11 | 9.47 | $10.15 | 445448 |
| 2023-01-10 | 9.27 | $9.97 | 511000 |
| 2023-01-09 | 9.10 | $9.69 | 520400 |
| 2023-01-06 | 8.98 | $9.12 | 320100 |
| 2023-01-05 | 9.02 | $9.08 | 249600 |
| 2023-01-04 | 9.09 | $9.11 | 296119 |
| 2023-01-03 | 9.16 | $9.18 | 474829 |
| 2022-12-30 | 9.24 | $9.33 | 154507 |
| 2022-12-29 | 9.30 | $9.18 | 169700 |
| 2022-12-28 | 9.41 | $9.08 | 216118 |
| 2022-12-27 | 9.59 | $9.19 | 330000 |
| 2022-12-23 | 9.77 | $9.45 | 452303 |
| 2022-12-22 | 9.92 | $9.59 | 353100 |
| 2022-12-21 | 10.05 | $10.03 | 214535 |
| 2022-12-20 | 10.08 | $9.94 | 177500 |
| 2022-12-19 | 10.13 | $9.98 | 194800 |
| 2022-12-16 | 10.19 | $10.01 | 298414 |
| 2022-12-15 | 10.25 | $9.95 | 228109 |
| 2022-12-14 | 10.34 | $10.10 | 419744 |
| 2022-12-13 | 10.40 | $10.30 | 393921 |
| 2022-12-12 | 10.40 | $10.36 | 175608 |
| 2022-12-09 | 10.39 | $10.41 | 186900 |
| 2022-12-08 | 10.35 | $10.46 | 297300 |
| 2022-12-07 | 10.29 | $10.36 | 208600 |
| 2022-12-06 | 10.24 | $10.30 | 225250 |
| 2022-12-05 | 10.20 | $10.26 | 311000 |
| 2022-12-02 | 10.15 | $10.20 | 264900 |
| 2022-12-01 | 10.12 | $9.99 | 170100 |
| 2022-11-30 | 10.14 | $9.97 | 594531 |
| 2022-11-29 | 10.16 | $9.71 | 372900 |
| 2022-11-28 | 10.27 | $9.78 | 570736 |
| 2022-11-25 | 10.38 | $10.15 | 53600 |
| 2022-11-23 | 10.40 | $10.02 | 121537 |
| 2022-11-22 | 10.44 | $10.04 | 251024 |
| 2022-11-21 | 10.49 | $10.14 | 161423 |
| 2022-11-18 | 10.51 | $10.28 | 212400 |
| 2022-11-17 | 10.48 | $10.24 | 139345 |
| 2022-11-16 | 10.44 | $10.22 | 190200 |
| 2022-11-15 | 10.40 | $10.23 | 307216 |
| 2022-11-14 | 10.34 | $10.21 | 303130 |
| 2022-11-11 | 10.26 | $10.22 | 392100 |
| 2022-11-10 | 10.15 | $10.30 | 392400 |
| 2022-11-09 | 9.99 | $10.13 | 499900 |
| 2022-11-08 | 9.83 | $10.27 | 577300 |
| 2022-11-07 | 9.59 | $9.90 | 711803 |
| 2022-11-04 | 9.41 | $9.77 | 1.1M |
| 2022-11-03 | 9.22 | $9.40 | 660400 |
| 2022-11-02 | 9.11 | $9.18 | 746958 |
| 2022-11-01 | 9.04 | $8.97 | 305320 |
| 2022-10-31 | 9.01 | $9.07 | 354800 |
| 2022-10-28 | 8.95 | $9.07 | 351000 |
| 2022-10-27 | 8.87 | $8.98 | 340849 |
| 2022-10-26 | 8.80 | $9.28 | 457600 |
| 2022-10-25 | 8.62 | $9.22 | 953600 |
| 2022-10-24 | 8.42 | $8.75 | 258600 |
| 2022-10-21 | 8.32 | $8.75 | 1.2M |
| 2022-10-20 | 8.21 | $8.58 | 127000 |
| 2022-10-19 | 8.12 | $8.50 | 167100 |
| 2022-10-18 | 8.05 | $8.47 | 288139 |
| 2022-10-17 | 7.97 | $8.30 | 182342 |
| 2022-10-14 | 7.93 | $8.12 | 191800 |
| 2022-10-13 | 7.95 | $8.09 | 327100 |
| 2022-10-12 | 7.99 | $8.12 | 786200 |
| 2022-10-11 | 8.03 | $8.05 | 188200 |
| 2022-10-10 | 8.11 | $8.05 | 182500 |
| 2022-10-07 | 8.21 | $8.14 | 196100 |
| 2022-10-06 | 8.31 | $8.22 | 284100 |
| 2022-10-05 | 8.41 | $8.32 | 248243 |
| 2022-10-04 | 8.50 | $8.39 | 648900 |
| 2022-10-03 | 8.59 | $8.14 | 646514 |
| 2022-09-30 | 8.79 | $8.40 | 783244 |
| 2022-09-29 | 8.95 | $8.94 | 232123 |
| 2022-09-28 | 8.98 | $8.93 | 314200 |
| 2022-09-27 | 9.01 | $8.96 | 305600 |
| 2022-09-26 | 9.04 | $8.75 | 397900 |
| 2022-09-23 | 9.15 | $8.97 | 561128 |
| 2022-09-22 | 9.21 | $9.00 | 315900 |
| 2022-09-21 | 9.27 | $9.09 | 415724 |
| 2022-09-20 | 9.31 | $9.30 | 189325 |
| 2022-09-19 | 9.30 | $9.38 | 207400 |
| 2022-09-16 | 9.25 | $9.39 | 686600 |
| 2022-09-15 | 9.19 | $9.22 | 156700 |
| 2022-09-14 | 9.17 | $9.24 | 158223 |
| 2022-09-13 | 9.14 | $9.16 | 229004 |
| 2022-09-12 | 9.12 | $9.33 | 237328 |
| 2022-09-09 | 9.04 | $9.22 | 223500 |
| 2022-09-08 | 8.97 | $8.92 | 134709 |
| 2022-09-07 | 8.99 | $8.93 | 226900 |
| 2022-09-06 | 9.00 | $8.70 | 183800 |
| 2022-09-02 | 9.09 | $8.82 | 153800 |
| 2022-09-01 | 9.16 | $8.73 | 205246 |
| 2022-08-31 | 9.27 | $8.81 | 183802 |
| 2022-08-30 | 9.37 | $8.93 | 149600 |
| 2022-08-29 | 9.45 | $8.93 | 202600 |
| 2022-08-26 | 9.55 | $8.99 | 189002 |
| 2022-08-25 | 9.63 | $9.26 | 154415 |
| 2022-08-24 | 9.65 | $9.14 | 146132 |
| 2022-08-23 | 9.69 | $9.12 | 274749 |
| 2022-08-22 | 9.74 | $9.05 | 299019 |
| 2022-08-19 | 9.82 | $9.41 | 334346 |
| 2022-08-18 | 9.78 | $9.46 | 557902 |
| 2022-08-17 | 9.71 | $9.25 | 196113 |
| 2022-08-16 | 9.68 | $9.57 | 210048 |
| 2022-08-15 | 9.53 | $9.63 | 645200 |
| 2022-08-12 | 9.31 | $9.44 | 363600 |
| 2022-08-11 | 9.09 | $9.23 | 412100 |
| 2022-08-10 | 8.89 | $9.09 | 474901 |
| 2022-08-09 | 8.67 | $8.75 | 277500 |
| 2022-08-08 | 8.50 | $8.93 | 439732 |
| 2022-08-05 | 8.23 | $8.66 | 675821 |
| 2022-08-04 | 7.99 | $8.65 | 2.5M |
| 2022-08-03 | 7.68 | $8.65 | 565707 |
| 2022-08-02 | 7.31 | $7.64 | 243400 |
| 2022-08-01 | 7.18 | $7.34 | 380700 |
| 2022-07-29 | 7.11 | $7.21 | 859109 |
| 2022-07-28 | 7.07 | $7.32 | 483643 |
| 2022-07-27 | 6.99 | $7.14 | 330451 |
| 2022-07-26 | 6.95 | $7.00 | 145600 |
| 2022-07-25 | 6.95 | $7.18 | 312815 |
| 2022-07-22 | 6.89 | $7.00 | 279644 |
| 2022-07-21 | 6.88 | $7.10 | 572706 |
| 2022-07-20 | 6.84 | $7.20 | 535200 |
| 2022-07-19 | 6.77 | $7.13 | 817000 |
| 2022-07-18 | 6.70 | $6.87 | 451100 |
| 2022-07-15 | 6.72 | $6.86 | 488600 |
| 2022-07-14 | 6.74 | $6.88 | 321250 |
| 2022-07-13 | 6.77 | $6.96 | 571300 |
| 2022-07-12 | 6.79 | $7.03 | 670300 |
| 2022-07-11 | 6.80 | $7.00 | 553200 |
| 2022-07-08 | 6.83 | $7.23 | 968822 |
| 2022-07-07 | 6.80 | $7.13 | 489401 |
| 2022-07-06 | 6.80 | $6.90 | 361324 |
| 2022-07-05 | 6.89 | $6.94 | 414034 |
| 2022-07-01 | 6.99 | $7.16 | 160549 |
| 2022-06-30 | 7.06 | $7.17 | 480411 |
| 2022-06-29 | 7.15 | $7.09 | 280225 |
| 2022-06-28 | 7.29 | $7.43 | 760500 |
| 2022-06-27 | 7.37 | $7.40 | 588800 |
| 2022-06-24 | 7.48 | $7.30 | 2.3M |
| 2022-06-23 | 7.66 | $7.45 | 616403 |
| 2022-06-22 | 7.83 | $7.51 | 244625 |
| 2022-06-21 | 8.04 | $7.89 | 277300 |
| 2022-06-17 | 8.17 | $8.24 | 499045 |
| 2022-06-16 | 8.23 | $7.91 | 474900 |
| 2022-06-15 | 8.42 | $8.49 | 448742 |
| 2022-06-14 | 8.47 | $8.00 | 402200 |
| 2022-06-13 | 8.68 | $8.01 | 507516 |
| 2022-06-10 | 8.95 | $8.66 | 184418 |
| 2022-06-09 | 9.07 | $8.78 | 158518 |
| 2022-06-08 | 9.19 | $9.10 | 159300 |
| 2022-06-07 | 9.22 | $9.26 | 265345 |
| 2022-06-06 | 9.22 | $9.09 | 341337 |
| 2022-06-03 | 9.27 | $9.58 | 228600 |
| 2022-06-02 | 9.18 | $9.49 | 223200 |
| 2022-06-01 | 9.10 | $9.16 | 275035 |
| 2022-05-31 | 9.11 | $9.40 | 444740 |
| 2022-05-27 | 9.05 | $9.44 | 211100 |
| 2022-05-26 | 8.97 | $9.01 | 1.3M |
| 2022-05-25 | 9.01 | $9.06 | 342700 |
| 2022-05-24 | 9.05 | $8.92 | 407700 |
| 2022-05-23 | 9.14 | $9.29 | 895500 |
| 2022-05-20 | 9.14 | $9.35 | 188300 |
| 2022-05-19 | 9.13 | $9.47 | 354900 |
| 2022-05-18 | 9.08 | $9.30 | 222600 |
| 2022-05-17 | 9.07 | $9.64 | 293538 |
| 2022-05-16 | 8.97 | $9.02 | 213804 |
| 2022-05-13 | 9.04 | $9.36 | 246141 |
| 2022-05-12 | 9.03 | $8.83 | 212700 |
| 2022-05-11 | 9.19 | $8.91 | 344949 |
| 2022-05-10 | 9.37 | $9.10 | 346404 |
| 2022-05-09 | 9.53 | $8.83 | 533438 |
| 2022-05-06 | 9.81 | $9.50 | 335513 |
| 2022-05-05 | 9.95 | $9.61 | 357518 |
| 2022-05-04 | 10.09 | $10.10 | 499145 |
| 2022-05-03 | 10.10 | $10.32 | 341900 |
| 2022-05-02 | 10.04 | $10.16 | 280200 |
| 2022-04-29 | 10.03 | $10.04 | 286642 |
| 2022-04-28 | 10.05 | $9.89 | 258500 |
| 2022-04-27 | 10.12 | $9.81 | 272712 |
| 2022-04-26 | 10.24 | $9.91 | 352200 |
| 2022-04-25 | 10.35 | $10.12 | 224529 |
| 2022-04-22 | 10.42 | $10.24 | 112300 |
| 2022-04-21 | 10.46 | $10.44 | 427846 |
| 2022-04-20 | 10.45 | $10.50 | 222700 |
| 2022-04-19 | 10.42 | $10.48 | 163700 |
| 2022-04-18 | 10.39 | $10.35 | 139700 |
| 2022-04-14 | 10.38 | $10.50 | 345100 |
| 2022-04-13 | 10.33 | $10.38 | 323400 |
| 2022-04-12 | 10.31 | $10.38 | 155200 |
| 2022-04-11 | 10.28 | $10.25 | 136817 |
| 2022-04-08 | 10.28 | $10.31 | 659650 |
| 2022-04-07 | 10.26 | $10.31 | 330500 |
| 2022-04-06 | 10.24 | $10.16 | 209200 |
| 2022-04-05 | 10.27 | $10.26 | 515700 |
| 2022-04-04 | 10.26 | $9.99 | 159300 |
| 2022-04-01 | 10.34 | $10.21 | 254622 |
| 2022-03-31 | 10.37 | $10.20 | 447518 |
| 2022-03-30 | 10.40 | $10.23 | 127313 |
| 2022-03-29 | 10.43 | $10.49 | 185501 |
| 2022-03-28 | 10.38 | $10.44 | 166300 |
| 2022-03-25 | 10.34 | $10.36 | 190015 |
| 2022-03-24 | 10.31 | $10.30 | 72845 |
| 2022-03-23 | 10.29 | $10.14 | 115324 |
| 2022-03-22 | 10.31 | $10.45 | 98827 |
| 2022-03-21 | 10.24 | $10.34 | 100800 |
| 2022-03-18 | 10.19 | $10.65 | 820400 |
| 2022-03-17 | 10.03 | $10.50 | 277300 |
| 2022-03-16 | 9.88 | $10.30 | 436306 |
| 2022-03-15 | 9.77 | $9.90 | 150532 |
| 2022-03-14 | 9.75 | $9.56 | 271100 |
| 2022-03-11 | 9.85 | $9.67 | 622346 |
| 2022-03-10 | 9.93 | $10.04 | 339600 |
| 2022-03-09 | 9.92 | $10.33 | 305608 |
| 2022-03-08 | 9.81 | $9.72 | 260800 |
| 2022-03-07 | 9.87 | $9.47 | 276600 |
| 2022-03-04 | 10.03 | $9.89 | 195737 |
| 2022-03-03 | 10.09 | $10.12 | 455200 |
| 2022-03-02 | 10.10 | $10.29 | 446573 |
| 2022-03-01 | 10.05 | $9.61 | 327906 |
| 2022-02-28 | 10.20 | $10.34 | 294800 |
| 2022-02-25 | 10.16 | $10.40 | 241000 |
| 2022-02-24 | 10.09 | $10.33 | 427114 |
| 2022-02-23 | 10.03 | $9.28 | 297000 |
| 2022-02-22 | 10.29 | $9.69 | 246137 |
| 2022-02-18 | 10.48 | $10.14 | 185642 |
| 2022-02-17 | 10.56 | $10.36 | 170200 |
| 2022-02-16 | 10.59 | $10.76 | 438613 |
| 2022-02-15 | 10.50 | $10.74 | 736600 |
| 2022-02-14 | 10.39 | $10.40 | 83100 |
| 2022-02-11 | 10.37 | $10.30 | 230842 |
| 2022-02-10 | 10.36 | $10.55 | 215600 |
| 2022-02-09 | 10.28 | $10.53 | 140000 |
| 2022-02-08 | 10.18 | $10.45 | 430801 |
| 2022-02-07 | 10.09 | $10.18 | 145604 |
| 2022-02-04 | 10.06 | $9.81 | 166743 |
| 2022-02-03 | 10.15 | $9.94 | 129240 |
| 2022-02-02 | 10.21 | $10.27 | 224000 |
| 2022-02-01 | 10.18 | $10.32 | 246231 |
| 2022-01-31 | 10.12 | $10.32 | 232634 |
| 2022-01-28 | 10.06 | $9.92 | 288600 |
| 2022-01-27 | 10.11 | $9.75 | 408728 |
| 2022-01-26 | 10.22 | $9.70 | 257300 |
| 2022-01-25 | 10.37 | $10.43 | 208600 |
| 2022-01-24 | 10.32 | $10.33 | 247400 |
| 2022-01-21 | 10.29 | $10.00 | 314846 |
| 2022-01-20 | 10.35 | $10.10 | 251840 |
| 2022-01-19 | 10.40 | $10.45 | 425828 |
| 2022-01-18 | 10.35 | $10.38 | 320600 |
| 2022-01-14 | 10.30 | $10.32 | 110200 |
| 2022-01-13 | 10.26 | $10.32 | 387745 |
| 2022-01-12 | 10.21 | $10.11 | 468717 |
| 2022-01-11 | 10.21 | $10.12 | 222816 |
| 2022-01-10 | 10.21 | $10.08 | 209100 |
| 2022-01-07 | 10.22 | $10.23 | 158200 |
| 2022-01-06 | 10.19 | $10.27 | 417914 |
| 2022-01-05 | 10.13 | $9.95 | 191500 |
| 2022-01-04 | 10.16 | $10.31 | 702119 |
| 2022-01-03 | 10.08 | $10.50 | 252023 |
| 2021-12-31 | 9.93 | $10.02 | 108300 |
| 2021-12-30 | 9.89 | $10.12 | 108834 |
| 2021-12-29 | 9.81 | $10.16 | 150244 |
| 2021-12-28 | 9.71 | $10.23 | 154245 |
| 2021-12-27 | 9.56 | $10.33 | 168300 |
| 2021-12-23 | 9.36 | $10.12 | 219839 |
| 2021-12-22 | 9.18 | $9.70 | 199037 |
| 2021-12-21 | 9.10 | $9.54 | 335400 |
| 2021-12-20 | 9.07 | $8.92 | 456400 |
| 2021-12-17 | 9.23 | $8.97 | 390400 |
| 2021-12-16 | 9.41 | $9.14 | 312335 |
| 2021-12-15 | 9.59 | $9.46 | 213500 |
| 2021-12-14 | 9.72 | $9.80 | 175043 |
| 2021-12-13 | 9.77 | $9.80 | 202900 |
| 2021-12-10 | 9.84 | $10.27 | 557100 |
| 2021-12-09 | 9.78 | $10.38 | 370100 |
| 2021-12-08 | 9.69 | $10.97 | 319311 |
| 2021-12-07 | 9.39 | $10.17 | 502536 |
| 2021-12-06 | 9.29 | $10.01 | 280000 |
| 2021-12-03 | 9.22 | $9.16 | 203450 |
| 2021-12-02 | 9.43 | $9.45 | 441200 |
| 2021-12-01 | 9.60 | $8.78 | 404044 |
| 2021-11-30 | 10.03 | $9.43 | 561132 |
| 2021-11-29 | 10.36 | $9.79 | 837436 |
| 2021-11-26 | 10.65 | $9.44 | 565200 |
| 2021-11-24 | 11.12 | $10.61 | 349813 |
| 2021-11-23 | 11.33 | $11.02 | 280400 |
| 2021-11-22 | 11.45 | $11.20 | 180300 |
| 2021-11-19 | 11.54 | $11.04 | 253940 |
| 2021-11-18 | 11.70 | $10.87 | 223343 |
| 2021-11-17 | 11.94 | $11.01 | 357729 |
| 2021-11-16 | 12.19 | $11.36 | 484240 |
| 2021-11-15 | 12.38 | $12.29 | 166800 |
| 2021-11-12 | 12.30 | $12.48 | 288600 |
| 2021-11-11 | 12.15 | $12.27 | 187110 |
| 2021-11-10 | 12.01 | $11.99 | 231545 |
| 2021-11-09 | 11.93 | $12.19 | 237430 |
| 2021-11-08 | 11.76 | $12.04 | 266200 |
| 2021-11-05 | 11.60 | $12.22 | 775700 |
| 2021-11-04 | 11.34 | $11.92 | 532600 |
| 2021-11-03 | 11.11 | $11.47 | 743800 |
| 2021-11-02 | 10.97 | $10.70 | 358621 |
| 2021-11-01 | 11.05 | $10.92 | 453900 |
| 2021-10-29 | 11.07 | $10.80 | 184500 |
| 2021-10-28 | 11.12 | $10.80 | 239100 |
| 2021-10-27 | 11.19 | $10.94 | 161442 |
| 2021-10-26 | 11.23 | $11.01 | 296935 |
| 2021-10-25 | 11.24 | $10.93 | 147134 |
| 2021-10-22 | 11.28 | $11.11 | 113700 |
| 2021-10-21 | 11.26 | $11.19 | 1.3M |
| 2021-10-20 | 11.21 | $11.13 | 98730 |
| 2021-10-19 | 11.17 | $11.17 | 295118 |
| 2021-10-18 | 11.09 | $11.22 | 104000 |
| 2021-10-15 | 10.98 | $11.10 | 324647 |
| 2021-10-14 | 10.87 | $11.01 | 120418 |
| 2021-10-13 | 10.76 | $10.70 | 112300 |
| 2021-10-12 | 10.73 | $10.82 | 97100 |
| 2021-10-11 | 10.65 | $10.72 | 93800 |
| 2021-10-08 | 10.58 | $10.69 | 89000 |
| 2021-10-07 | 10.49 | $10.79 | 172300 |
| 2021-10-06 | 10.36 | $10.42 | 118300 |
| 2021-10-05 | 10.31 | $10.51 | 122200 |
| 2021-10-04 | 10.22 | $10.70 | 250100 |
| 2021-10-01 | 10.04 | $10.36 | 782344 |
| 2021-09-30 | 9.94 | $9.97 | 440649 |
| 2021-09-29 | 9.94 | $9.77 | 200039 |
| 2021-09-28 | 10.00 | $10.01 | 412607 |
| 2021-09-27 | 10.00 | $10.44 | 517928 |
| 2021-09-24 | 9.86 | $10.00 | 143916 |
| 2021-09-23 | 9.83 | $9.97 | 206400 |
| 2021-09-22 | 9.81 | $9.93 | 147800 |
| 2021-09-21 | 9.80 | $9.71 | 205300 |
| 2021-09-20 | 9.85 | $9.69 | 172200 |
| 2021-09-17 | 9.93 | $9.96 | 788934 |
| 2021-09-16 | 9.94 | $10.00 | 300300 |
| 2021-09-15 | 9.93 | $9.78 | 268614 |
| 2021-09-14 | 10.00 | $9.56 | 211548 |
| 2021-09-13 | 10.14 | $10.03 | 228000 |
| 2021-09-10 | 10.18 | $9.86 | 267800 |
| 2021-09-09 | 10.27 | $10.04 | 263334 |
| 2021-09-08 | 10.32 | $10.04 | 144700 |
| 2021-09-07 | 10.38 | $10.30 | 254200 |
| 2021-09-03 | 10.37 | $10.11 | 246900 |
| 2021-09-02 | 10.42 | $10.09 | 271600 |
| 2021-09-01 | 10.48 | $10.36 | 170200 |
| 2021-08-31 | 10.46 | $10.50 | 249530 |
| 2021-08-30 | 10.40 | $10.52 | 150827 |
| 2021-08-27 | 10.30 | $10.82 | 301549 |
| 2021-08-26 | 10.09 | $10.40 | 123415 |
| 2021-08-25 | 9.96 | $10.50 | 232100 |
| 2021-08-24 | 9.77 | $10.44 | 202900 |
| 2021-08-23 | 9.56 | $9.83 | 315700 |
| 2021-08-20 | 9.49 | $9.38 | 286100 |
| 2021-08-19 | 9.56 | $9.29 | 398500 |
| 2021-08-18 | 9.67 | $9.29 | 768300 |
| 2021-08-17 | 9.81 | $9.28 | 388920 |
| 2021-08-16 | 9.98 | $9.59 | 565772 |
| 2021-08-13 | 10.08 | $9.74 | 279417 |
| 2021-08-12 | 10.16 | $10.02 | 242828 |
| 2021-08-11 | 10.16 | $10.09 | 192114 |
| 2021-08-10 | 10.14 | $10.07 | 180300 |
| 2021-08-09 | 10.12 | $9.94 | 172480 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.81
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.43
Average
53.08
Maximum
83.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 51.81 | $26.54 | 1.5M |
| 2026-08-05 | 52.25 | $26.61 | 1.2M |
| 2026-08-04 | 52.19 | $26.60 | 1.7M |
| 2026-08-03 | 50.91 | $26.36 | 1.3M |
| 2026-07-31 | 47.58 | $25.76 | 1.5M |
| 2026-07-30 | 48.84 | $26.00 | 1.4M |
| 2026-07-29 | 48.68 | $25.97 | 994414 |
| 2026-07-28 | 59.06 | $27.73 | 752400 |
| 2026-07-27 | 56.46 | $27.21 | 623100 |
| 2026-07-24 | 51.24 | $26.29 | 591000 |
| 2026-07-23 | 48.02 | $25.79 | 734307 |
| 2026-07-22 | 49.07 | $25.96 | 636712 |
| 2026-07-21 | 52.11 | $26.44 | 523419 |
| 2026-07-20 | 49.70 | $26.05 | 822016 |
| 2026-07-17 | 52.00 | $26.41 | 678300 |
| 2026-07-16 | 53.43 | $26.63 | 700700 |
| 2026-07-15 | 52.41 | $26.45 | 898000 |
| 2026-07-14 | 52.77 | $26.51 | 867300 |
| 2026-07-13 | 50.54 | $26.10 | 715839 |
| 2026-07-10 | 51.73 | $26.31 | 789225 |
| 2026-07-09 | 52.97 | $26.53 | 684902 |
| 2026-07-08 | 51.97 | $26.33 | 891900 |
| 2026-07-07 | 57.67 | $27.31 | 1.2M |
| 2026-07-06 | 60.03 | $27.68 | 672631 |
| 2026-07-02 | 67.07 | $28.68 | 717725 |
| 2026-07-01 | 64.92 | $28.13 | 910325 |
| 2026-06-30 | 65.73 | $28.24 | 750342 |
| 2026-06-29 | 64.30 | $27.87 | 987900 |
| 2026-06-26 | 66.66 | $28.20 | 2.2M |
| 2026-06-25 | 62.98 | $27.26 | 2.3M |
| 2026-06-24 | 65.62 | $27.62 | 1.4M |
| 2026-06-23 | 69.29 | $28.10 | 752117 |
| 2026-06-22 | 65.46 | $27.10 | 1.0M |
| 2026-06-18 | 68.97 | $27.53 | 2.4M |
| 2026-06-17 | 65.86 | $26.76 | 835798 |
| 2026-06-16 | 64.08 | $26.36 | 815944 |
| 2026-06-15 | 63.26 | $26.18 | 724900 |
| 2026-06-12 | 61.45 | $25.79 | 747414 |
| 2026-06-11 | 56.32 | $24.81 | 726207 |
| 2026-06-10 | 49.85 | $23.81 | 572417 |
| 2026-06-09 | 50.93 | $23.96 | 804400 |
| 2026-06-08 | 53.26 | $24.28 | 463400 |
| 2026-06-05 | 51.89 | $24.07 | 378500 |
| 2026-06-04 | 51.44 | $24.00 | 562900 |
| 2026-06-03 | 49.44 | $23.69 | 492435 |
| 2026-06-02 | 50.39 | $23.84 | 471200 |
| 2026-06-01 | 50.15 | $23.80 | 606811 |
| 2026-05-29 | 49.86 | $23.75 | 561600 |
| 2026-05-28 | 53.10 | $24.30 | 365412 |
| 2026-05-27 | 54.02 | $24.45 | 487100 |
| 2026-05-26 | 53.30 | $24.31 | 432603 |
| 2026-05-22 | 51.68 | $23.99 | 365600 |
| 2026-05-21 | 52.39 | $24.12 | 555700 |
| 2026-05-20 | 51.12 | $23.86 | 639600 |
| 2026-05-19 | 48.85 | $23.40 | 502625 |
| 2026-05-18 | 51.37 | $23.91 | 543500 |
| 2026-05-15 | 49.53 | $23.53 | 660723 |
| 2026-05-14 | 50.92 | $23.82 | 689844 |
| 2026-05-13 | 48.39 | $23.29 | 481520 |
| 2026-05-12 | 49.21 | $23.47 | 596500 |
| 2026-05-11 | 51.61 | $23.99 | 586100 |
| 2026-05-08 | 55.73 | $24.82 | 666200 |
| 2026-05-07 | 54.73 | $24.58 | 684305 |
| 2026-05-06 | 58.58 | $25.32 | 872200 |
| 2026-05-05 | 53.17 | $24.04 | 881900 |
| 2026-05-04 | 50.49 | $23.48 | 1.4M |
| 2026-05-01 | 60.70 | $25.21 | 943900 |
| 2026-04-30 | 58.15 | $24.66 | 1.7M |
| 2026-04-29 | 59.28 | $24.83 | 1.3M |
| 2026-04-28 | 53.85 | $23.75 | 1.0M |
| 2026-04-27 | 54.43 | $23.84 | 658100 |
| 2026-04-24 | 56.33 | $24.14 | 782227 |
| 2026-04-23 | 52.83 | $23.47 | 893411 |
| 2026-04-22 | 50.88 | $23.12 | 923639 |
| 2026-04-21 | 54.23 | $23.67 | 721200 |
| 2026-04-20 | 62.88 | $24.88 | 598600 |
| 2026-04-17 | 62.03 | $24.70 | 1.2M |
| 2026-04-16 | 58.93 | $24.08 | 734500 |
| 2026-04-15 | 61.54 | $24.42 | 445246 |
| 2026-04-14 | 64.17 | $24.75 | 1.1M |
| 2026-04-13 | 65.71 | $24.94 | 684100 |
| 2026-04-10 | 63.20 | $24.37 | 553300 |
| 2026-04-09 | 65.68 | $24.68 | 710371 |
| 2026-04-08 | 64.08 | $24.31 | 785667 |
| 2026-04-07 | 59.09 | $23.29 | 445273 |
| 2026-04-06 | 61.48 | $23.59 | 368040 |
| 2026-04-02 | 60.93 | $23.48 | 738046 |
| 2026-04-01 | 60.93 | $23.48 | 603100 |
| 2026-03-31 | 58.34 | $22.95 | 762000 |
| 2026-03-30 | 54.56 | $22.25 | 822400 |
| 2026-03-27 | 55.45 | $22.38 | 650532 |
| 2026-03-26 | 59.63 | $22.97 | 585522 |
| 2026-03-25 | 61.34 | $23.20 | 607200 |
| 2026-03-24 | 60.21 | $22.96 | 1.2M |
| 2026-03-23 | 53.21 | $21.67 | 637530 |
| 2026-03-20 | 48.62 | $20.98 | 3.1M |
| 2026-03-19 | 55.69 | $21.92 | 824244 |
| 2026-03-18 | 52.63 | $21.48 | 1.1M |
| 2026-03-17 | 52.78 | $21.50 | 725900 |
| 2026-03-16 | 47.48 | $20.79 | 1.0M |
| 2026-03-13 | 44.12 | $20.39 | 690100 |
| 2026-03-12 | 45.01 | $20.52 | 771700 |
| 2026-03-11 | 47.45 | $20.87 | 841714 |
| 2026-03-10 | 48.53 | $21.02 | 961111 |
| 2026-03-09 | 43.42 | $20.39 | 1.0M |
| 2026-03-06 | 43.61 | $20.42 | 633442 |
| 2026-03-05 | 47.41 | $20.98 | 567113 |
| 2026-03-04 | 46.22 | $20.83 | 772024 |
| 2026-03-03 | 46.96 | $20.94 | 1.1M |
| 2026-03-02 | 47.61 | $21.04 | 1.1M |
| 2026-02-27 | 50.94 | $21.53 | 1.9M |
| 2026-02-26 | 56.61 | $22.27 | 1.1M |
| 2026-02-25 | 53.63 | $21.82 | 947000 |
| 2026-02-24 | 54.02 | $21.87 | 765300 |
| 2026-02-23 | 52.64 | $21.66 | 811000 |
| 2026-02-20 | 59.24 | $22.48 | 877600 |
| 2026-02-19 | 58.88 | $22.42 | 1.3M |
| 2026-02-18 | 57.94 | $22.26 | 2.4M |
| 2026-02-17 | 68.28 | $23.38 | 1.9M |
| 2026-02-13 | 64.64 | $22.70 | 1.3M |
| 2026-02-12 | 63.83 | $22.56 | 1.1M |
| 2026-02-11 | 63.66 | $22.53 | 1.3M |
| 2026-02-10 | 63.06 | $22.42 | 1.4M |
| 2026-02-09 | 61.57 | $22.15 | 18.3M |
| 2026-02-06 | 56.08 | $21.27 | 1.8M |
| 2026-02-05 | 51.44 | $20.65 | 3.2M |
| 2026-02-04 | 46.40 | $20.07 | 534700 |
| 2026-02-03 | 44.23 | $19.84 | 764413 |
| 2026-02-02 | 46.90 | $20.18 | 495400 |
| 2026-01-30 | 41.68 | $19.65 | 723506 |
| 2026-01-29 | 40.31 | $19.52 | 690600 |
| 2026-01-28 | 38.73 | $19.37 | 634300 |
| 2026-01-27 | 39.93 | $19.55 | 536105 |
| 2026-01-26 | 41.15 | $19.73 | 655700 |
| 2026-01-23 | 43.01 | $20.00 | 1.7M |
| 2026-01-22 | 44.94 | $20.27 | 340803 |
| 2026-01-21 | 43.70 | $20.13 | 815418 |
| 2026-01-20 | 38.09 | $19.54 | 541319 |
| 2026-01-16 | 39.22 | $19.72 | 762623 |
| 2026-01-15 | 42.27 | $20.18 | 786138 |
| 2026-01-14 | 47.46 | $20.86 | 487700 |
| 2026-01-13 | 48.71 | $21.01 | 568031 |
| 2026-01-12 | 51.01 | $21.28 | 806121 |
| 2026-01-09 | 60.82 | $22.25 | 493400 |
| 2026-01-08 | 59.44 | $22.07 | 336328 |
| 2026-01-07 | 57.56 | $21.83 | 335300 |
| 2026-01-06 | 56.18 | $21.66 | 503728 |
| 2026-01-05 | 56.29 | $21.67 | 576000 |
| 2026-01-02 | 46.89 | $20.64 | 436541 |
| 2025-12-31 | 47.84 | $20.74 | 482100 |
| 2025-12-30 | 54.19 | $21.35 | 398743 |
| 2025-12-29 | 53.81 | $21.31 | 259100 |
| 2025-12-26 | 54.45 | $21.37 | 239100 |
| 2025-12-24 | 55.08 | $21.43 | 136800 |
| 2025-12-23 | 56.75 | $21.59 | 346916 |
| 2025-12-22 | 58.97 | $21.80 | 641634 |
| 2025-12-19 | 56.58 | $21.49 | 1.3M |
| 2025-12-18 | 56.12 | $21.43 | 383900 |
| 2025-12-17 | 54.16 | $21.18 | 399202 |
| 2025-12-16 | 54.44 | $21.21 | 486100 |
| 2025-12-15 | 53.92 | $21.14 | 553200 |
| 2025-12-12 | 48.38 | $20.45 | 546947 |
| 2025-12-11 | 46.06 | $20.19 | 565129 |
| 2025-12-10 | 45.61 | $20.14 | 835400 |
| 2025-12-09 | 39.21 | $19.47 | 637211 |
| 2025-12-08 | 42.62 | $19.95 | 765600 |
| 2025-12-05 | 43.22 | $20.03 | 536147 |
| 2025-12-04 | 43.03 | $20.01 | 389300 |
| 2025-12-03 | 42.67 | $19.97 | 542343 |
| 2025-12-02 | 43.66 | $20.12 | 900336 |
| 2025-12-01 | 42.99 | $20.04 | 449100 |
| 2025-11-28 | 45.43 | $20.42 | 203321 |
| 2025-11-26 | 45.20 | $20.39 | 408134 |
| 2025-11-25 | 47.65 | $20.77 | 460205 |
| 2025-11-24 | 40.09 | $19.84 | 753735 |
| 2025-11-21 | 43.14 | $20.32 | 497103 |
| 2025-11-20 | 33.86 | $19.39 | 510000 |
| 2025-11-19 | 36.41 | $19.81 | 455932 |
| 2025-11-18 | 38.03 | $20.06 | 492000 |
| 2025-11-17 | 36.97 | $19.96 | 375440 |
| 2025-11-14 | 42.44 | $20.75 | 438746 |
| 2025-11-13 | 45.53 | $21.13 | 413317 |
| 2025-11-12 | 48.71 | $21.49 | 586800 |
| 2025-11-11 | 50.48 | $21.68 | 373940 |
| 2025-11-10 | 52.09 | $21.85 | 394938 |
| 2025-11-07 | 52.65 | $21.91 | 420430 |
| 2025-11-06 | 53.75 | $22.03 | 401700 |
| 2025-11-05 | 55.69 | $22.24 | 755900 |
| 2025-11-04 | 58.46 | $22.53 | 934831 |
| 2025-11-03 | 64.10 | $23.07 | 791800 |
| 2025-10-31 | 66.35 | $23.27 | 891623 |
| 2025-10-30 | 66.90 | $23.32 | 1.1M |
| 2025-10-29 | 57.55 | $21.94 | 745000 |
| 2025-10-28 | 51.40 | $21.29 | 1.0M |
| 2025-10-27 | 51.72 | $21.32 | 541000 |
| 2025-10-24 | 50.83 | $21.23 | 440000 |
| 2025-10-23 | 47.76 | $20.93 | 1.2M |
| 2025-10-22 | 47.55 | $20.91 | 535618 |
| 2025-10-21 | 47.45 | $20.90 | 539300 |
| 2025-10-20 | 42.50 | $20.42 | 529200 |
| 2025-10-17 | 38.85 | $20.10 | 674631 |
| 2025-10-16 | 36.58 | $19.91 | 430700 |
| 2025-10-15 | 41.08 | $20.50 | 733600 |
| 2025-10-14 | 41.66 | $20.57 | 434542 |
| 2025-10-13 | 40.52 | $20.47 | 470841 |
| 2025-10-10 | 38.82 | $20.32 | 523505 |
| 2025-10-09 | 45.19 | $21.10 | 569529 |
| 2025-10-08 | 46.68 | $21.26 | 326117 |
| 2025-10-07 | 45.83 | $21.18 | 680626 |
| 2025-10-06 | 42.69 | $20.89 | 654200 |
| 2025-10-03 | 43.02 | $20.93 | 563800 |
| 2025-10-02 | 40.30 | $20.68 | 598347 |
| 2025-10-01 | 39.31 | $20.59 | 820849 |
| 2025-09-30 | 43.50 | $21.14 | 578302 |
| 2025-09-29 | 47.23 | $21.57 | 494900 |
| 2025-09-26 | 48.24 | $21.68 | 575706 |
| 2025-09-25 | 46.77 | $21.53 | 887200 |
| 2025-09-24 | 45.29 | $21.38 | 889700 |
| 2025-09-23 | 47.46 | $21.64 | 719400 |
| 2025-09-22 | 52.51 | $22.19 | 430100 |
| 2025-09-19 | 51.89 | $22.12 | 2.4M |
| 2025-09-18 | 53.59 | $22.30 | 618900 |
| 2025-09-17 | 50.13 | $21.90 | 546900 |
| 2025-09-16 | 48.21 | $21.69 | 842300 |
| 2025-09-15 | 49.77 | $21.87 | 534200 |
| 2025-09-12 | 49.34 | $21.82 | 266300 |
| 2025-09-11 | 55.33 | $22.48 | 430711 |
| 2025-09-10 | 49.20 | $21.79 | 502527 |
| 2025-09-09 | 52.58 | $22.13 | 294900 |
| 2025-09-08 | 52.31 | $22.10 | 508226 |
| 2025-09-05 | 51.05 | $21.96 | 479927 |
| 2025-09-04 | 52.65 | $22.13 | 841000 |
| 2025-09-03 | 54.96 | $22.37 | 539959 |
| 2025-09-02 | 54.88 | $22.36 | 542306 |
| 2025-08-29 | 56.86 | $22.57 | 449121 |
| 2025-08-28 | 58.18 | $22.71 | 553934 |
| 2025-08-27 | 60.28 | $22.93 | 672329 |
| 2025-08-26 | 59.59 | $22.82 | 461500 |
| 2025-08-25 | 57.14 | $22.44 | 344123 |
| 2025-08-22 | 62.13 | $22.97 | 701900 |
| 2025-08-21 | 54.93 | $21.95 | 466200 |
| 2025-08-20 | 52.84 | $21.70 | 594902 |
| 2025-08-19 | 53.59 | $21.78 | 332300 |
| 2025-08-18 | 54.90 | $21.92 | 335143 |
| 2025-08-15 | 54.29 | $21.84 | 457511 |
| 2025-08-14 | 53.41 | $21.72 | 464600 |
| 2025-08-13 | 58.64 | $22.30 | 528319 |
| 2025-08-12 | 56.84 | $22.04 | 471000 |
| 2025-08-11 | 49.34 | $21.11 | 475400 |
| 2025-08-08 | 51.54 | $21.35 | 314724 |
| 2025-08-07 | 55.02 | $21.71 | 371484 |
| 2025-08-06 | 64.06 | $22.50 | 538900 |
| 2025-08-05 | 63.63 | $22.44 | 561700 |
| 2025-08-04 | 63.00 | $22.35 | 451911 |
| 2025-08-01 | 58.76 | $21.79 | 707600 |
| 2025-07-31 | 62.78 | $22.12 | 589200 |
| 2025-07-30 | 64.18 | $22.23 | 688708 |
| 2025-07-29 | 60.55 | $21.75 | 1.1M |
| 2025-07-28 | 70.10 | $22.43 | 393500 |
| 2025-07-25 | 68.58 | $22.21 | 561200 |
| 2025-07-24 | 67.94 | $22.12 | 439000 |
| 2025-07-23 | 67.87 | $22.11 | 400116 |
| 2025-07-22 | 64.41 | $21.63 | 390500 |
| 2025-07-21 | 62.73 | $21.42 | 279847 |
| 2025-07-18 | 63.41 | $21.47 | 333400 |
| 2025-07-17 | 62.95 | $21.41 | 424600 |
| 2025-07-16 | 61.83 | $21.26 | 460311 |
| 2025-07-15 | 61.23 | $21.18 | 270000 |
| 2025-07-14 | 64.84 | $21.48 | 267300 |
| 2025-07-11 | 63.97 | $21.35 | 328926 |
| 2025-07-10 | 68.31 | $21.70 | 439100 |
| 2025-07-09 | 66.65 | $21.43 | 270323 |
| 2025-07-08 | 64.70 | $21.13 | 560300 |
| 2025-07-07 | 66.29 | $21.26 | 525800 |
| 2025-07-03 | 67.88 | $21.39 | 328700 |
| 2025-07-02 | 66.04 | $21.08 | 504413 |
| 2025-07-01 | 63.88 | $20.74 | 506763 |
| 2025-06-30 | 61.48 | $20.39 | 615700 |
| 2025-06-27 | 61.92 | $20.43 | 1.6M |
| 2025-06-26 | 62.57 | $20.49 | 693014 |
| 2025-06-25 | 56.35 | $19.63 | 456500 |
| 2025-06-24 | 58.28 | $19.81 | 536101 |
| 2025-06-23 | 58.13 | $19.79 | 523533 |
| 2025-06-20 | 55.61 | $19.46 | 786400 |
| 2025-06-18 | 55.30 | $19.42 | 383016 |
| 2025-06-17 | 53.37 | $19.17 | 405500 |
| 2025-06-16 | 54.17 | $19.26 | 514800 |
| 2025-06-13 | 48.37 | $18.55 | 451712 |
| 2025-06-12 | 55.95 | $19.35 | 433647 |
| 2025-06-11 | 58.79 | $19.61 | 665631 |
| 2025-06-10 | 61.30 | $19.83 | 515000 |
| 2025-06-09 | 59.59 | $19.60 | 533000 |
| 2025-06-06 | 58.76 | $19.49 | 787700 |
| 2025-06-05 | 55.28 | $19.05 | 554600 |
| 2025-06-04 | 54.61 | $18.97 | 486300 |
| 2025-06-03 | 56.60 | $19.17 | 473305 |
| 2025-06-02 | 54.89 | $18.95 | 489700 |
| 2025-05-30 | 54.18 | $18.86 | 508700 |
| 2025-05-29 | 55.27 | $18.98 | 393500 |
| 2025-05-28 | 56.91 | $19.16 | 387705 |
| 2025-05-27 | 57.82 | $19.26 | 567420 |
| 2025-05-23 | 52.35 | $18.50 | 1.0M |
| 2025-05-22 | 53.92 | $18.68 | 409839 |
| 2025-05-21 | 53.48 | $18.62 | 517434 |
| 2025-05-20 | 56.67 | $18.99 | 445508 |
| 2025-05-19 | 57.64 | $19.10 | 403245 |
| 2025-05-16 | 59.48 | $19.31 | 400206 |
| 2025-05-15 | 59.42 | $19.30 | 410821 |
| 2025-05-14 | 59.51 | $19.31 | 361332 |
| 2025-05-13 | 60.54 | $19.44 | 423912 |
| 2025-05-12 | 60.77 | $19.47 | 689960 |
| 2025-05-09 | 56.97 | $18.74 | 611200 |
| 2025-05-08 | 57.70 | $18.84 | 579534 |
| 2025-05-07 | 56.76 | $18.66 | 663400 |
| 2025-05-06 | 54.73 | $18.28 | 478326 |
| 2025-05-05 | 55.05 | $18.33 | 533928 |
| 2025-05-02 | 55.43 | $18.39 | 496432 |
| 2025-05-01 | 52.69 | $17.85 | 1.0M |
| 2025-04-30 | 46.00 | $16.70 | 2.0M |
| 2025-04-29 | 51.68 | $17.64 | 735333 |
| 2025-04-28 | 49.14 | $17.24 | 531400 |
| 2025-04-25 | 47.70 | $17.02 | 346300 |
| 2025-04-24 | 47.51 | $16.99 | 589085 |
| 2025-04-23 | 46.01 | $16.75 | 800900 |
| 2025-04-22 | 45.13 | $16.61 | 648500 |
| 2025-04-21 | 44.28 | $16.47 | 636400 |
| 2025-04-17 | 46.59 | $16.94 | 480218 |
| 2025-04-16 | 46.37 | $16.90 | 572329 |
| 2025-04-15 | 46.74 | $16.98 | 582000 |
| 2025-04-14 | 47.81 | $17.21 | 855400 |
| 2025-04-11 | 47.46 | $17.14 | 1.4M |
| 2025-04-10 | 44.94 | $16.63 | 1.8M |
| 2025-04-09 | 49.40 | $17.64 | 2.3M |
| 2025-04-08 | 32.85 | $15.00 | 2.0M |
| 2025-04-07 | 33.81 | $15.24 | 1.6M |
| 2025-04-04 | 33.42 | $15.19 | 1.9M |
| 2025-04-03 | 35.70 | $15.77 | 1.1M |
| 2025-04-02 | 41.92 | $17.10 | 819002 |
| 2025-04-01 | 38.72 | $16.68 | 1.2M |
| 2025-03-31 | 39.26 | $16.79 | 1.5M |
| 2025-03-28 | 36.83 | $16.47 | 1.6M |
| 2025-03-27 | 42.47 | $17.59 | 1.1M |
| 2025-03-26 | 45.49 | $18.10 | 984600 |
| 2025-03-25 | 45.73 | $18.14 | 969900 |
| 2025-03-24 | 46.68 | $18.30 | 1.0M |
| 2025-03-21 | 40.88 | $17.50 | 5.5M |
| 2025-03-20 | 41.15 | $17.55 | 1.2M |
| 2025-03-19 | 41.00 | $17.53 | 1.3M |
| 2025-03-18 | 35.05 | $16.75 | 1.9M |
| 2025-03-17 | 38.04 | $17.39 | 1.5M |
| 2025-03-14 | 34.47 | $16.96 | 1.2M |
| 2025-03-13 | 29.43 | $16.40 | 1.8M |
| 2025-03-12 | 30.18 | $16.59 | 1.4M |
| 2025-03-11 | 33.35 | $17.34 | 1.0M |
| 2025-03-10 | 33.00 | $17.30 | 1.4M |
| 2025-03-07 | 36.69 | $18.09 | 1.0M |
| 2025-03-06 | 38.34 | $18.41 | 1.5M |
| 2025-03-05 | 41.31 | $18.95 | 1.2M |
| 2025-03-04 | 39.06 | $18.68 | 1.2M |
| 2025-03-03 | 38.73 | $18.64 | 1.1M |
| 2025-02-28 | 41.06 | $19.08 | 1.1M |
| 2025-02-27 | 36.98 | $18.58 | 885614 |
| 2025-02-26 | 39.41 | $19.05 | 1.2M |
| 2025-02-25 | 38.93 | $18.99 | 968900 |
| 2025-02-24 | 37.65 | $18.83 | 1.1M |
| 2025-02-21 | 38.85 | $19.08 | 1.5M |
| 2025-02-20 | 51.90 | $21.15 | 2.3M |
| 2025-02-19 | 72.27 | $22.98 | 2.5M |
| 2025-02-18 | 71.46 | $22.84 | 1.2M |
| 2025-02-14 | 69.38 | $22.50 | 922300 |
| 2025-02-13 | 69.19 | $22.47 | 587400 |
| 2025-02-12 | 66.46 | $22.05 | 564648 |
| 2025-02-11 | 64.39 | $21.76 | 467800 |
| 2025-02-10 | 65.31 | $21.83 | 539400 |
| 2025-02-07 | 64.41 | $21.70 | 434000 |
| 2025-02-06 | 66.17 | $21.84 | 384100 |
| 2025-02-05 | 64.80 | $21.63 | 494800 |
| 2025-02-04 | 62.96 | $21.36 | 553700 |
| 2025-02-03 | 61.92 | $21.21 | 453905 |
| 2025-01-31 | 63.63 | $21.36 | 730600 |
| 2025-01-30 | 66.41 | $21.60 | 812507 |
| 2025-01-29 | 71.90 | $22.04 | 951637 |
| 2025-01-28 | 69.74 | $21.64 | 930213 |
| 2025-01-27 | 64.57 | $20.84 | 651600 |
| 2025-01-24 | 57.70 | $20.04 | 488803 |
| 2025-01-23 | 57.60 | $20.03 | 492805 |
| 2025-01-22 | 56.94 | $19.96 | 378014 |
| 2025-01-21 | 60.12 | $20.21 | 649021 |
| 2025-01-17 | 54.07 | $19.59 | 483024 |
| 2025-01-16 | 52.98 | $19.49 | 417337 |
| 2025-01-15 | 49.56 | $19.19 | 517648 |
| 2025-01-14 | 44.87 | $18.82 | 357207 |
| 2025-01-13 | 44.73 | $18.81 | 383000 |
| 2025-01-10 | 44.10 | $18.76 | 392522 |
| 2025-01-08 | 48.10 | $19.14 | 500124 |
| 2025-01-07 | 46.27 | $18.99 | 406447 |
| 2025-01-06 | 47.65 | $19.12 | 320200 |
| 2025-01-03 | 49.82 | $19.32 | 323221 |
| 2025-01-02 | 50.37 | $19.37 | 511614 |
| 2024-12-31 | 56.61 | $19.90 | 736200 |
| 2024-12-30 | 56.61 | $19.90 | 532443 |
| 2024-12-27 | 57.46 | $19.97 | 496343 |
| 2024-12-26 | 59.52 | $20.14 | 247200 |
| 2024-12-24 | 58.00 | $19.96 | 163000 |
| 2024-12-23 | 56.55 | $19.79 | 343700 |
| 2024-12-20 | 61.17 | $20.18 | 1.1M |
| 2024-12-19 | 57.53 | $19.75 | 493300 |
| 2024-12-18 | 55.89 | $19.57 | 652700 |
| 2024-12-17 | 66.65 | $20.36 | 543200 |
| 2024-12-16 | 65.86 | $20.26 | 970900 |
| 2024-12-13 | 65.47 | $20.21 | 353515 |
| 2024-12-12 | 66.19 | $20.26 | 897023 |
| 2024-12-11 | 65.90 | $20.22 | 399307 |
| 2024-12-10 | 58.06 | $19.28 | 498444 |
| 2024-12-09 | 58.19 | $19.29 | 712700 |
| 2024-12-06 | 66.77 | $19.87 | 290200 |
| 2024-12-05 | 69.28 | $20.02 | 457700 |
| 2024-12-04 | 70.63 | $20.10 | 436725 |
| 2024-12-03 | 67.81 | $19.72 | 532900 |
| 2024-12-02 | 66.01 | $19.50 | 399413 |
| 2024-11-29 | 61.25 | $18.99 | 297417 |
| 2024-11-27 | 61.41 | $19.00 | 295225 |
| 2024-11-26 | 66.36 | $19.30 | 367347 |
| 2024-11-25 | 67.56 | $19.37 | 566145 |
| 2024-11-22 | 67.90 | $19.39 | 425500 |
| 2024-11-21 | 65.54 | $19.10 | 360413 |
| 2024-11-20 | 63.06 | $18.82 | 353826 |
| 2024-11-19 | 62.70 | $18.78 | 443615 |
| 2024-11-18 | 61.89 | $18.69 | 380124 |
| 2024-11-15 | 61.63 | $18.66 | 596025 |
| 2024-11-14 | 63.43 | $18.79 | 621000 |
| 2024-11-13 | 71.32 | $19.31 | 1.1M |
| 2024-11-12 | 71.32 | $19.31 | 599500 |
| 2024-11-11 | 71.32 | $19.31 | 993000 |
| 2024-11-08 | 69.44 | $19.01 | 548800 |
| 2024-11-07 | 69.44 | $19.01 | 639428 |
| 2024-11-06 | 70.13 | $19.06 | 1.1M |
| 2024-11-05 | 63.33 | $18.08 | 739941 |
| 2024-11-04 | 58.05 | $17.51 | 456900 |
| 2024-11-01 | 59.04 | $17.58 | 617100 |
| 2024-10-31 | 58.36 | $17.51 | 630100 |
| 2024-10-30 | 64.26 | $17.92 | 953702 |
| 2024-10-29 | 59.84 | $17.45 | 402000 |
| 2024-10-28 | 59.43 | $17.41 | 420300 |
| 2024-10-25 | 59.43 | $17.41 | 288200 |
| 2024-10-24 | 58.10 | $17.27 | 689300 |
| 2024-10-23 | 55.40 | $17.00 | 328200 |
| 2024-10-22 | 54.89 | $16.95 | 192800 |
| 2024-10-21 | 54.30 | $16.89 | 228200 |
| 2024-10-18 | 62.84 | $17.54 | 367800 |
| 2024-10-17 | 67.17 | $17.82 | 747400 |
| 2024-10-16 | 64.24 | $17.47 | 519900 |
| 2024-10-15 | 58.65 | $16.91 | 269900 |
| 2024-10-14 | 58.54 | $16.90 | 169363 |
| 2024-10-11 | 57.36 | $16.79 | 211408 |
| 2024-10-10 | 60.49 | $17.00 | 331500 |
| 2024-10-09 | 60.49 | $17.00 | 254700 |
| 2024-10-08 | 62.10 | $17.11 | 802715 |
| 2024-10-07 | 56.74 | $16.57 | 446300 |
| 2024-10-04 | 58.64 | $16.70 | 306303 |
| 2024-10-03 | 52.23 | $16.15 | 224100 |
| 2024-10-02 | 55.97 | $16.40 | 230200 |
| 2024-10-01 | 54.48 | $16.28 | 460900 |
| 2024-09-30 | 58.06 | $16.51 | 243503 |
| 2024-09-27 | 58.86 | $16.56 | 392200 |
| 2024-09-26 | 63.15 | $16.82 | 707236 |
| 2024-09-25 | 59.71 | $16.50 | 360917 |
| 2024-09-24 | 61.41 | $16.60 | 726428 |
| 2024-09-23 | 62.77 | $16.68 | 264527 |
| 2024-09-20 | 62.17 | $16.62 | 1.4M |
| 2024-09-19 | 64.29 | $16.75 | 344800 |
| 2024-09-18 | 60.45 | $16.36 | 315100 |
| 2024-09-17 | 59.06 | $16.23 | 363822 |
| 2024-09-16 | 55.52 | $15.92 | 218220 |
| 2024-09-13 | 55.28 | $15.90 | 275000 |
| 2024-09-12 | 51.47 | $15.59 | 394300 |
| 2024-09-11 | 47.19 | $15.28 | 423822 |
| 2024-09-10 | 47.32 | $15.29 | 347045 |
| 2024-09-09 | 48.31 | $15.37 | 322200 |
| 2024-09-06 | 46.85 | $15.26 | 227901 |
| 2024-09-05 | 50.42 | $15.55 | 218022 |
| 2024-09-04 | 50.42 | $15.55 | 332829 |
| 2024-09-03 | 47.95 | $15.35 | 384300 |
| 2024-08-30 | 54.66 | $15.87 | 488447 |
| 2024-08-29 | 52.22 | $15.67 | 295010 |
| 2024-08-28 | 49.78 | $15.48 | 375616 |
| 2024-08-27 | 52.89 | $15.71 | 356300 |
| 2024-08-26 | 49.78 | $15.47 | 342326 |
| 2024-08-23 | 48.70 | $15.39 | 430900 |
| 2024-08-22 | 45.82 | $15.18 | 419347 |
| 2024-08-21 | 46.65 | $15.25 | 395347 |
| 2024-08-20 | 45.71 | $15.18 | 465045 |
| 2024-08-19 | 47.06 | $15.30 | 596100 |
| 2024-08-16 | 46.31 | $15.24 | 362000 |
| 2024-08-15 | 45.94 | $15.21 | 798737 |
| 2024-08-14 | 43.65 | $15.02 | 405833 |
| 2024-08-13 | 44.59 | $15.12 | 667200 |
| 2024-08-12 | 44.13 | $15.08 | 416504 |
| 2024-08-09 | 46.72 | $15.36 | 317700 |
| 2024-08-08 | 46.72 | $15.36 | 321116 |
| 2024-08-07 | 42.84 | $15.00 | 545549 |
| 2024-08-06 | 44.11 | $15.15 | 447980 |
| 2024-08-05 | 43.68 | $15.11 | 865100 |
| 2024-08-02 | 46.98 | $15.50 | 764300 |
| 2024-08-01 | 50.81 | $15.91 | 900700 |
| 2024-07-31 | 52.60 | $16.09 | 1.0M |
| 2024-07-30 | 60.33 | $16.78 | 767919 |
| 2024-07-29 | 58.66 | $16.58 | 430708 |
| 2024-07-26 | 59.13 | $16.62 | 390531 |
| 2024-07-25 | 58.33 | $16.52 | 709342 |
| 2024-07-24 | 60.94 | $16.75 | 588600 |
| 2024-07-23 | 65.28 | $17.11 | 607005 |
| 2024-07-22 | 61.92 | $16.64 | 441630 |
| 2024-07-19 | 60.12 | $16.41 | 461600 |
| 2024-07-18 | 58.84 | $16.25 | 1.2M |
| 2024-07-17 | 63.83 | $16.66 | 849737 |
| 2024-07-16 | 69.43 | $17.07 | 981504 |
| 2024-07-15 | 63.05 | $16.22 | 705539 |
| 2024-07-12 | 60.47 | $15.94 | 905422 |
| 2024-07-11 | 60.09 | $15.90 | 555725 |
| 2024-07-10 | 53.66 | $15.29 | 335800 |
| 2024-07-09 | 55.04 | $15.39 | 328600 |
| 2024-07-08 | 57.57 | $15.57 | 460300 |
| 2024-07-05 | 54.59 | $15.30 | 288800 |
| 2024-07-03 | 55.14 | $15.34 | 159600 |
| 2024-07-02 | 57.59 | $15.52 | 473500 |
| 2024-07-01 | 53.31 | $15.13 | 543500 |
| 2024-06-28 | 56.66 | $15.37 | 4.0M |
| 2024-06-27 | 54.75 | $15.20 | 471817 |
| 2024-06-26 | 54.52 | $15.18 | 323849 |
| 2024-06-25 | 54.41 | $15.17 | 356311 |
| 2024-06-24 | 50.66 | $14.83 | 346500 |
| 2024-06-21 | 48.27 | $14.63 | 873934 |
| 2024-06-20 | 48.38 | $14.64 | 462500 |
| 2024-06-18 | 51.54 | $14.92 | 513616 |
| 2024-06-17 | 52.94 | $15.04 | 584700 |
| 2024-06-14 | 53.05 | $15.05 | 502733 |
| 2024-06-13 | 56.66 | $15.36 | 667922 |
| 2024-06-12 | 59.38 | $15.58 | 2.4M |
| 2024-06-11 | 52.02 | $14.84 | 1.1M |
| 2024-06-10 | 56.06 | $15.15 | 332826 |
| 2024-06-07 | 56.60 | $15.19 | 326800 |
| 2024-06-06 | 62.46 | $15.60 | 278411 |
| 2024-06-05 | 68.18 | $15.95 | 616300 |
| 2024-06-04 | 67.70 | $15.89 | 543920 |
| 2024-06-03 | 74.09 | $16.25 | 1.1M |
| 2024-05-31 | 68.62 | $15.55 | 692833 |
| 2024-05-30 | 65.77 | $15.26 | 401131 |
| 2024-05-29 | 62.30 | $14.95 | 361500 |
| 2024-05-28 | 65.77 | $15.12 | 494800 |
| 2024-05-24 | 66.61 | $15.16 | 240980 |
| 2024-05-23 | 66.50 | $15.15 | 424101 |
| 2024-05-22 | 70.54 | $15.35 | 477100 |
| 2024-05-21 | 69.48 | $15.23 | 584300 |
| 2024-05-20 | 67.36 | $15.00 | 526239 |
| 2024-05-17 | 66.68 | $14.93 | 219900 |
| 2024-05-16 | 66.31 | $14.89 | 438300 |
| 2024-05-15 | 67.21 | $14.94 | 329310 |
| 2024-05-14 | 65.79 | $14.78 | 478522 |
| 2024-05-13 | 65.62 | $14.76 | 351600 |
| 2024-05-10 | 66.76 | $14.83 | 470300 |
| 2024-05-09 | 69.56 | $15.00 | 545200 |
| 2024-05-08 | 67.66 | $14.75 | 435707 |
| 2024-05-07 | 68.80 | $14.82 | 487700 |
| 2024-05-06 | 68.07 | $14.72 | 378511 |
| 2024-05-03 | 69.93 | $14.84 | 352200 |
| 2024-05-02 | 70.24 | $14.86 | 1.1M |
| 2024-05-01 | 66.35 | $14.30 | 1.7M |
| 2024-04-30 | 48.19 | $12.72 | 655000 |
| 2024-04-29 | 48.02 | $12.71 | 460446 |
| 2024-04-26 | 49.08 | $12.78 | 354700 |
| 2024-04-25 | 44.95 | $12.53 | 315236 |
| 2024-04-24 | 44.78 | $12.52 | 206900 |
| 2024-04-23 | 43.28 | $12.43 | 233321 |
| 2024-04-22 | 41.95 | $12.35 | 196613 |
| 2024-04-19 | 41.13 | $12.30 | 425200 |
| 2024-04-18 | 40.81 | $12.28 | 371300 |
| 2024-04-17 | 38.77 | $12.15 | 440200 |
| 2024-04-16 | 41.27 | $12.39 | 320929 |
| 2024-04-15 | 41.58 | $12.42 | 324700 |
| 2024-04-12 | 46.59 | $12.86 | 328739 |
| 2024-04-11 | 46.71 | $12.87 | 235726 |
| 2024-04-10 | 44.80 | $12.73 | 404639 |
| 2024-04-09 | 48.58 | $13.05 | 294234 |
| 2024-04-08 | 46.85 | $12.92 | 212216 |
| 2024-04-05 | 48.03 | $13.02 | 438932 |
| 2024-04-04 | 45.00 | $12.79 | 542436 |
| 2024-04-03 | 47.52 | $13.01 | 515200 |
| 2024-04-02 | 48.10 | $13.06 | 348808 |
| 2024-04-01 | 52.24 | $13.40 | 532500 |
| 2024-03-28 | 50.20 | $13.23 | 423400 |
| 2024-03-27 | 51.80 | $13.36 | 506000 |
| 2024-03-26 | 44.27 | $12.78 | 317900 |
| 2024-03-25 | 44.96 | $12.84 | 305322 |
| 2024-03-22 | 46.81 | $13.00 | 406900 |
| 2024-03-21 | 46.68 | $12.99 | 428200 |
| 2024-03-20 | 45.02 | $12.86 | 490700 |
| 2024-03-19 | 43.60 | $12.75 | 861017 |
| 2024-03-18 | 45.42 | $12.93 | 348235 |
| 2024-03-15 | 44.56 | $12.86 | 758900 |
| 2024-03-14 | 44.66 | $12.87 | 965700 |
| 2024-03-13 | 48.27 | $13.24 | 884400 |
| 2024-03-12 | 41.88 | $12.71 | 806217 |
| 2024-03-11 | 37.89 | $12.42 | 498809 |
| 2024-03-08 | 40.44 | $12.70 | 388922 |
| 2024-03-07 | 41.47 | $12.81 | 728403 |
| 2024-03-06 | 40.28 | $12.72 | 482437 |
| 2024-03-05 | 41.53 | $12.86 | 723000 |
| 2024-03-04 | 42.34 | $12.95 | 875100 |
| 2024-03-01 | 44.14 | $13.15 | 931823 |
| 2024-02-29 | 42.87 | $13.04 | 846179 |
| 2024-02-28 | 45.46 | $13.33 | 1.3M |
| 2024-02-27 | 52.76 | $14.03 | 516407 |
| 2024-02-26 | 50.04 | $13.78 | 309500 |
| 2024-02-23 | 52.09 | $13.96 | 959300 |
| 2024-02-22 | 47.54 | $13.56 | 1.9M |
| 2024-02-21 | 47.87 | $13.59 | 1.3M |
| 2024-02-20 | 52.51 | $14.00 | 1.1M |
| 2024-02-16 | 61.33 | $14.64 | 739676 |
| 2024-02-15 | 66.65 | $14.96 | 1.3M |
| 2024-02-14 | 65.13 | $14.79 | 684910 |
| 2024-02-13 | 62.12 | $14.48 | 675100 |
| 2024-02-12 | 69.05 | $14.86 | 1.0M |
| 2024-02-09 | 65.60 | $14.50 | 1.3M |
| 2024-02-08 | 59.94 | $14.02 | 517148 |
| 2024-02-07 | 56.54 | $13.78 | 323045 |
| 2024-02-06 | 59.33 | $13.92 | 281223 |
| 2024-02-05 | 57.63 | $13.80 | 278348 |
| 2024-02-02 | 56.91 | $13.75 | 348300 |
| 2024-02-01 | 62.29 | $14.02 | 665308 |
| 2024-01-31 | 56.67 | $13.63 | 568141 |
| 2024-01-30 | 57.51 | $13.67 | 289000 |
| 2024-01-29 | 59.81 | $13.78 | 379700 |
| 2024-01-26 | 53.17 | $13.37 | 862600 |
| 2024-01-25 | 51.50 | $13.28 | 254200 |
| 2024-01-24 | 53.52 | $13.38 | 266601 |
| 2024-01-23 | 55.16 | $13.46 | 309514 |
| 2024-01-22 | 55.77 | $13.49 | 349810 |
| 2024-01-19 | 55.77 | $13.49 | 243307 |
| 2024-01-18 | 57.49 | $13.58 | 259800 |
| 2024-01-17 | 56.64 | $13.52 | 204600 |
| 2024-01-16 | 58.67 | $13.63 | 267200 |
| 2024-01-12 | 57.35 | $13.53 | 229300 |
| 2024-01-11 | 58.78 | $13.61 | 489422 |
| 2024-01-10 | 66.23 | $13.99 | 714800 |
| 2024-01-09 | 61.04 | $13.57 | 306131 |
| 2024-01-08 | 64.40 | $13.72 | 501028 |
| 2024-01-05 | 66.96 | $13.83 | 559110 |
| 2024-01-04 | 69.84 | $13.95 | 261449 |
| 2024-01-03 | 71.05 | $14.00 | 490532 |
| 2024-01-02 | 70.56 | $13.95 | 822800 |
| 2023-12-29 | 74.09 | $14.10 | 774200 |
| 2023-12-28 | 81.60 | $14.39 | 652500 |
| 2023-12-27 | 83.82 | $14.47 | 499000 |
| 2023-12-26 | 83.77 | $14.46 | 427136 |
| 2023-12-22 | 82.87 | $14.29 | 1.1M |
| 2023-12-21 | 82.32 | $14.19 | 1.1M |
| 2023-12-20 | 78.86 | $13.65 | 882700 |
| 2023-12-19 | 77.79 | $13.51 | 540500 |
| 2023-12-18 | 73.29 | $13.02 | 347800 |
| 2023-12-15 | 75.36 | $13.09 | 965813 |
| 2023-12-14 | 74.18 | $12.97 | 574900 |
| 2023-12-13 | 76.82 | $13.06 | 481618 |
| 2023-12-12 | 75.91 | $12.96 | 304335 |
| 2023-12-11 | 74.79 | $12.84 | 590900 |
| 2023-12-08 | 73.00 | $12.66 | 578100 |
| 2023-12-07 | 72.16 | $12.58 | 418300 |
| 2023-12-06 | 70.99 | $12.47 | 768149 |
| 2023-12-05 | 70.56 | $12.43 | 479600 |
| 2023-12-04 | 67.73 | $12.18 | 613600 |
| 2023-12-01 | 68.99 | $12.23 | 705633 |
| 2023-11-30 | 66.88 | $12.05 | 477900 |
| 2023-11-29 | 64.04 | $11.83 | 539145 |
| 2023-11-28 | 60.38 | $11.58 | 342823 |
| 2023-11-27 | 62.06 | $11.65 | 313134 |
| 2023-11-24 | 60.88 | $11.57 | 106420 |
| 2023-11-22 | 62.50 | $11.64 | 389400 |
| 2023-11-21 | 57.59 | $11.32 | 355217 |
| 2023-11-20 | 60.16 | $11.43 | 316131 |
| 2023-11-17 | 59.06 | $11.36 | 371000 |
| 2023-11-16 | 56.08 | $11.18 | 537500 |
| 2023-11-15 | 57.40 | $11.24 | 537846 |
| 2023-11-14 | 58.27 | $11.28 | 564500 |
| 2023-11-13 | 54.87 | $11.07 | 253300 |
| 2023-11-10 | 56.54 | $11.15 | 498200 |
| 2023-11-09 | 54.05 | $11.00 | 284100 |
| 2023-11-08 | 53.88 | $10.99 | 359713 |
| 2023-11-07 | 56.21 | $11.11 | 458621 |
| 2023-11-06 | 53.50 | $10.94 | 307600 |
| 2023-11-03 | 54.44 | $10.99 | 652429 |
| 2023-11-02 | 47.40 | $10.59 | 846027 |
| 2023-11-01 | 41.85 | $10.33 | 1.7M |
| 2023-10-31 | 44.42 | $10.48 | 472147 |
| 2023-10-30 | 40.24 | $10.30 | 490200 |
| 2023-10-27 | 41.06 | $10.35 | 388900 |
| 2023-10-26 | 39.90 | $10.30 | 600100 |
| 2023-10-25 | 35.32 | $10.11 | 573917 |
| 2023-10-24 | 35.87 | $10.15 | 416500 |
| 2023-10-23 | 33.92 | $10.07 | 360800 |
| 2023-10-20 | 33.68 | $10.06 | 488800 |
| 2023-10-19 | 34.15 | $10.10 | 425509 |
| 2023-10-18 | 35.69 | $10.23 | 434600 |
| 2023-10-17 | 38.73 | $10.47 | 558900 |
| 2023-10-16 | 31.30 | $10.15 | 498300 |
| 2023-10-13 | 29.78 | $10.09 | 428600 |
| 2023-10-12 | 33.27 | $10.39 | 491134 |
| 2023-10-11 | 39.25 | $10.80 | 463831 |
| 2023-10-10 | 40.60 | $10.88 | 503005 |
| 2023-10-09 | 44.42 | $11.09 | 400300 |
| 2023-10-06 | 44.61 | $11.10 | 303500 |
| 2023-10-05 | 41.77 | $10.98 | 609900 |
| 2023-10-04 | 41.77 | $10.98 | 506713 |
| 2023-10-03 | 39.44 | $10.88 | 534124 |
| 2023-10-02 | 42.69 | $11.08 | 382500 |
| 2023-09-29 | 45.16 | $11.22 | 400430 |
| 2023-09-28 | 43.83 | $11.16 | 394200 |
| 2023-09-27 | 44.86 | $11.22 | 548200 |
| 2023-09-26 | 38.97 | $10.96 | 773500 |
| 2023-09-25 | 39.12 | $10.97 | 467200 |
| 2023-09-22 | 39.86 | $11.02 | 504333 |
| 2023-09-21 | 41.51 | $11.13 | 424642 |
| 2023-09-20 | 45.94 | $11.40 | 715539 |
| 2023-09-19 | 46.81 | $11.45 | 368217 |
| 2023-09-18 | 50.28 | $11.64 | 506209 |
| 2023-09-15 | 53.24 | $11.79 | 4.3M |
| 2023-09-14 | 55.74 | $11.91 | 746843 |
| 2023-09-13 | 52.19 | $11.71 | 815411 |
| 2023-09-12 | 53.00 | $11.75 | 646200 |
| 2023-09-11 | 52.30 | $11.71 | 790900 |
| 2023-09-08 | 51.44 | $11.66 | 565400 |
| 2023-09-07 | 50.42 | $11.60 | 478442 |
| 2023-09-06 | 52.51 | $11.72 | 697536 |
| 2023-09-05 | 49.00 | $11.51 | 543300 |
| 2023-09-01 | 48.83 | $11.50 | 270235 |
| 2023-08-31 | 47.83 | $11.44 | 685600 |
| 2023-08-30 | 47.17 | $11.40 | 585200 |
| 2023-08-29 | 45.21 | $11.28 | 477716 |
| 2023-08-28 | 44.23 | $11.22 | 322677 |
| 2023-08-25 | 41.41 | $11.05 | 321010 |
| 2023-08-24 | 42.74 | $11.16 | 507300 |
| 2023-08-23 | 41.44 | $11.08 | 409900 |
| 2023-08-22 | 40.80 | $11.04 | 1.1M |
| 2023-08-21 | 40.91 | $11.05 | 351638 |
| 2023-08-18 | 43.03 | $11.25 | 456739 |
| 2023-08-17 | 43.24 | $11.27 | 610825 |
| 2023-08-16 | 48.88 | $11.76 | 544536 |
| 2023-08-15 | 50.54 | $11.89 | 425200 |
| 2023-08-14 | 52.49 | $12.04 | 432747 |
| 2023-08-11 | 50.93 | $11.91 | 463222 |
| 2023-08-10 | 50.33 | $11.86 | 399241 |
| 2023-08-09 | 51.52 | $11.96 | 413200 |
| 2023-08-08 | 52.95 | $12.08 | 473605 |
| 2023-08-07 | 50.79 | $11.88 | 465046 |
| 2023-08-04 | 49.01 | $11.72 | 645265 |
| 2023-08-03 | 52.38 | $12.02 | 838300 |
| 2023-08-02 | 50.78 | $11.87 | 1.3M |
| 2023-08-01 | 58.97 | $12.52 | 571806 |
| 2023-07-31 | 63.95 | $12.85 | 828900 |
| 2023-07-28 | 60.07 | $12.45 | 852700 |
| 2023-07-27 | 58.37 | $12.29 | 2.0M |
| 2023-07-26 | 53.80 | $11.90 | 308900 |
| 2023-07-25 | 51.60 | $11.73 | 291448 |
| 2023-07-24 | 51.21 | $11.70 | 333200 |
| 2023-07-21 | 52.28 | $11.78 | 419845 |
| 2023-07-20 | 50.70 | $11.65 | 302145 |
| 2023-07-19 | 53.28 | $11.85 | 394800 |
| 2023-07-18 | 55.29 | $12.00 | 340200 |
| 2023-07-17 | 54.64 | $11.94 | 633800 |
| 2023-07-14 | 47.52 | $11.35 | 428177 |
| 2023-07-13 | 52.27 | $11.71 | 368700 |
| 2023-07-12 | 55.34 | $11.92 | 324005 |
| 2023-07-11 | 56.39 | $11.99 | 802016 |
| 2023-07-10 | 56.98 | $12.03 | 698400 |
| 2023-07-07 | 53.78 | $11.75 | 446100 |
| 2023-07-06 | 51.97 | $11.60 | 610500 |
| 2023-07-05 | 54.69 | $11.80 | 649300 |
| 2023-07-03 | 58.78 | $12.08 | 361914 |
| 2023-06-30 | 59.08 | $12.10 | 1.5M |
| 2023-06-29 | 55.87 | $11.80 | 727700 |
| 2023-06-28 | 49.76 | $11.31 | 564700 |
| 2023-06-27 | 48.80 | $11.24 | 511800 |
| 2023-06-26 | 46.43 | $11.07 | 635713 |
| 2023-06-23 | 48.43 | $11.23 | 1.7M |
| 2023-06-22 | 52.03 | $11.50 | 915100 |
| 2023-06-21 | 53.14 | $11.58 | 1.3M |
| 2023-06-20 | 49.14 | $11.27 | 734300 |
| 2023-06-16 | 50.19 | $11.35 | 1.1M |
| 2023-06-15 | 50.45 | $11.37 | 955300 |
| 2023-06-14 | 57.40 | $11.87 | 1.7M |
| 2023-06-13 | 57.70 | $11.89 | 593502 |
| 2023-06-12 | 50.24 | $11.29 | 545900 |
| 2023-06-09 | 48.06 | $11.14 | 554000 |
| 2023-06-08 | 46.58 | $11.04 | 592647 |
| 2023-06-07 | 49.82 | $11.28 | 453300 |
| 2023-06-06 | 49.40 | $11.25 | 410300 |
| 2023-06-05 | 45.06 | $10.95 | 350400 |
| 2023-06-02 | 46.97 | $11.10 | 493700 |
| 2023-06-01 | 41.81 | $10.77 | 719805 |
| 2023-05-31 | 35.67 | $10.43 | 1.2M |
| 2023-05-30 | 35.10 | $10.40 | 333808 |
| 2023-05-26 | 37.65 | $10.64 | 446726 |
| 2023-05-25 | 39.83 | $10.83 | 500700 |
| 2023-05-24 | 39.30 | $10.80 | 691000 |
| 2023-05-23 | 35.55 | $10.59 | 669116 |
| 2023-05-22 | 37.77 | $10.80 | 526319 |
| 2023-05-19 | 38.20 | $10.84 | 1.1M |
| 2023-05-18 | 36.48 | $10.74 | 757100 |
| 2023-05-17 | 35.28 | $10.67 | 3.6M |
| 2023-05-16 | 38.53 | $11.00 | 588657 |
| 2023-05-15 | 49.61 | $11.84 | 200412 |
| 2023-05-12 | 50.10 | $11.87 | 334300 |
| 2023-05-11 | 49.94 | $11.86 | 337500 |
| 2023-05-10 | 49.49 | $11.83 | 702244 |
| 2023-05-09 | 53.45 | $12.09 | 197400 |
| 2023-05-08 | 53.76 | $12.11 | 590003 |
| 2023-05-05 | 56.94 | $12.31 | 348304 |
| 2023-05-04 | 56.45 | $12.27 | 657047 |
| 2023-05-03 | 59.33 | $12.45 | 949508 |
| 2023-05-02 | 63.25 | $12.68 | 473073 |
| 2023-05-01 | 64.67 | $12.76 | 2.0M |
| 2023-04-28 | 55.75 | $12.00 | 478716 |
| 2023-04-27 | 54.01 | $11.88 | 254931 |
| 2023-04-26 | 51.91 | $11.74 | 217908 |
| 2023-04-25 | 52.24 | $11.76 | 305100 |
| 2023-04-24 | 55.70 | $11.97 | 288513 |
| 2023-04-21 | 55.43 | $11.95 | 316700 |
| 2023-04-20 | 55.43 | $11.95 | 499820 |
| 2023-04-19 | 57.79 | $12.10 | 420600 |
| 2023-04-18 | 53.25 | $11.74 | 377505 |
| 2023-04-17 | 52.99 | $11.72 | 334620 |
| 2023-04-14 | 55.39 | $11.88 | 334313 |
| 2023-04-13 | 57.39 | $12.01 | 275113 |
| 2023-04-12 | 56.35 | $11.92 | 303438 |
| 2023-04-11 | 59.25 | $12.11 | 288900 |
| 2023-04-10 | 58.06 | $12.00 | 383900 |
| 2023-04-06 | 53.51 | $11.61 | 295906 |
| 2023-04-05 | 56.34 | $11.80 | 395311 |
| 2023-04-04 | 63.59 | $12.23 | 499600 |
| 2023-04-03 | 62.08 | $12.09 | 397549 |
| 2023-03-31 | 60.98 | $11.99 | 502606 |
| 2023-03-30 | 59.65 | $11.87 | 302440 |
| 2023-03-29 | 56.73 | $11.62 | 250305 |
| 2023-03-28 | 55.00 | $11.48 | 290400 |
| 2023-03-27 | 56.06 | $11.55 | 267400 |
| 2023-03-24 | 55.12 | $11.47 | 284100 |
| 2023-03-23 | 53.94 | $11.37 | 339716 |
| 2023-03-22 | 53.94 | $11.37 | 397600 |
| 2023-03-21 | 54.98 | $11.45 | 757809 |
| 2023-03-20 | 52.82 | $11.25 | 350100 |
| 2023-03-17 | 51.72 | $11.15 | 981100 |
| 2023-03-16 | 54.25 | $11.36 | 848500 |
| 2023-03-15 | 53.74 | $11.31 | 554934 |
| 2023-03-14 | 55.99 | $11.50 | 1.1M |
| 2023-03-13 | 55.53 | $11.45 | 1.8M |
| 2023-03-10 | 48.10 | $10.74 | 445614 |
| 2023-03-09 | 49.88 | $10.90 | 289900 |
| 2023-03-08 | 56.19 | $11.41 | 841300 |
| 2023-03-07 | 54.92 | $11.29 | 438723 |
| 2023-03-06 | 56.48 | $11.41 | 272306 |
| 2023-03-03 | 57.25 | $11.47 | 442800 |
| 2023-03-02 | 54.80 | $11.22 | 751307 |
| 2023-03-01 | 59.74 | $11.60 | 1.0M |
| 2023-02-28 | 59.65 | $11.59 | 581500 |
| 2023-02-27 | 61.10 | $11.70 | 1.6M |
| 2023-02-24 | 70.35 | $12.33 | 2.6M |
| 2023-02-23 | 64.61 | $11.62 | 2.0M |
| 2023-02-22 | 53.06 | $10.67 | 511800 |
| 2023-02-21 | 53.76 | $10.71 | 989800 |
| 2023-02-17 | 56.80 | $10.88 | 625900 |
| 2023-02-16 | 56.80 | $10.88 | 399600 |
| 2023-02-15 | 60.22 | $11.07 | 440685 |
| 2023-02-14 | 58.99 | $10.97 | 356600 |
| 2023-02-13 | 60.05 | $11.03 | 313414 |
| 2023-02-10 | 57.11 | $10.79 | 391800 |
| 2023-02-09 | 59.18 | $10.91 | 538205 |
| 2023-02-08 | 67.96 | $11.36 | 885127 |
| 2023-02-07 | 64.01 | $11.01 | 767642 |
| 2023-02-06 | 63.15 | $10.94 | 587952 |
| 2023-02-03 | 58.87 | $10.62 | 646633 |
| 2023-02-02 | 58.01 | $10.56 | 440337 |
| 2023-02-01 | 58.20 | $10.57 | 548600 |
| 2023-01-31 | 57.38 | $10.51 | 373532 |
| 2023-01-30 | 52.06 | $10.15 | 370919 |
| 2023-01-27 | 54.39 | $10.28 | 311504 |
| 2023-01-26 | 57.60 | $10.45 | 257643 |
| 2023-01-25 | 56.74 | $10.39 | 293616 |
| 2023-01-24 | 53.31 | $10.16 | 559432 |
| 2023-01-23 | 59.12 | $10.46 | 417811 |
| 2023-01-20 | 61.89 | $10.59 | 330824 |
| 2023-01-19 | 62.11 | $10.60 | 413337 |
| 2023-01-18 | 63.56 | $10.67 | 318625 |
| 2023-01-17 | 66.52 | $10.81 | 284400 |
| 2023-01-13 | 66.09 | $10.77 | 414630 |
| 2023-01-12 | 65.68 | $10.73 | 865041 |
| 2023-01-11 | 58.66 | $10.15 | 445448 |
| 2023-01-10 | 56.01 | $9.97 | 511000 |
| 2023-01-09 | 51.41 | $9.69 | 520400 |
| 2023-01-06 | 39.09 | $9.12 | 320100 |
| 2023-01-05 | 38.04 | $9.08 | 249600 |
| 2023-01-04 | 38.51 | $9.11 | 296119 |
| 2023-01-03 | 39.60 | $9.18 | 474829 |
| 2022-12-30 | 42.02 | $9.33 | 154507 |
| 2022-12-29 | 38.45 | $9.18 | 169700 |
| 2022-12-28 | 35.95 | $9.08 | 216118 |
| 2022-12-27 | 37.54 | $9.19 | 330000 |
| 2022-12-23 | 41.69 | $9.45 | 452303 |
| 2022-12-22 | 44.19 | $9.59 | 353100 |
| 2022-12-21 | 53.81 | $10.03 | 214535 |
| 2022-12-20 | 51.77 | $9.94 | 177500 |
| 2022-12-19 | 52.76 | $9.98 | 194800 |
| 2022-12-16 | 53.48 | $10.01 | 298414 |
| 2022-12-15 | 52.24 | $9.95 | 228109 |
| 2022-12-14 | 55.79 | $10.10 | 419744 |
| 2022-12-13 | 61.04 | $10.30 | 393921 |
| 2022-12-12 | 62.73 | $10.36 | 175608 |
| 2022-12-09 | 64.13 | $10.41 | 186900 |
| 2022-12-08 | 65.52 | $10.46 | 297300 |
| 2022-12-07 | 64.04 | $10.36 | 208600 |
| 2022-12-06 | 63.13 | $10.30 | 225250 |
| 2022-12-05 | 62.54 | $10.26 | 311000 |
| 2022-12-02 | 61.66 | $10.20 | 264900 |
| 2022-12-01 | 58.40 | $9.99 | 170100 |
| 2022-11-30 | 58.07 | $9.97 | 594531 |
| 2022-11-29 | 53.64 | $9.71 | 372900 |
| 2022-11-28 | 55.13 | $9.78 | 570736 |
| 2022-11-25 | 64.08 | $10.15 | 53600 |
| 2022-11-23 | 62.02 | $10.02 | 121537 |
| 2022-11-22 | 62.55 | $10.04 | 251024 |
| 2022-11-21 | 65.16 | $10.14 | 161423 |
| 2022-11-18 | 69.00 | $10.28 | 212400 |
| 2022-11-17 | 68.49 | $10.24 | 139345 |
| 2022-11-16 | 68.25 | $10.22 | 190200 |
| 2022-11-15 | 68.50 | $10.23 | 307216 |
| 2022-11-14 | 68.28 | $10.21 | 303130 |
| 2022-11-11 | 68.51 | $10.22 | 392100 |
| 2022-11-10 | 70.31 | $10.30 | 392400 |
| 2022-11-09 | 68.65 | $10.13 | 499900 |
| 2022-11-08 | 71.80 | $10.27 | 577300 |
| 2022-11-07 | 68.12 | $9.90 | 711803 |
| 2022-11-04 | 66.67 | $9.77 | 1.1M |
| 2022-11-03 | 61.99 | $9.40 | 660400 |
| 2022-11-02 | 58.71 | $9.18 | 746958 |
| 2022-11-01 | 55.21 | $8.97 | 305320 |
| 2022-10-31 | 57.41 | $9.07 | 354800 |
| 2022-10-28 | 57.41 | $9.07 | 351000 |
| 2022-10-27 | 55.98 | $8.98 | 340849 |
| 2022-10-26 | 62.63 | $9.28 | 457600 |
| 2022-10-25 | 61.76 | $9.22 | 953600 |
| 2022-10-24 | 53.84 | $8.75 | 258600 |
| 2022-10-21 | 53.84 | $8.75 | 1.2M |
| 2022-10-20 | 50.50 | $8.58 | 127000 |
| 2022-10-19 | 48.84 | $8.50 | 167100 |
| 2022-10-18 | 48.22 | $8.47 | 288139 |
| 2022-10-17 | 44.62 | $8.30 | 182342 |
| 2022-10-14 | 40.45 | $8.12 | 191800 |
| 2022-10-13 | 39.73 | $8.09 | 327100 |
| 2022-10-12 | 40.19 | $8.12 | 786200 |
| 2022-10-11 | 38.62 | $8.05 | 188200 |
| 2022-10-10 | 38.62 | $8.05 | 182500 |
| 2022-10-07 | 39.83 | $8.14 | 196100 |
| 2022-10-06 | 40.92 | $8.22 | 284100 |
| 2022-10-05 | 42.30 | $8.32 | 248243 |
| 2022-10-04 | 43.27 | $8.39 | 648900 |
| 2022-10-03 | 38.50 | $8.14 | 646514 |
| 2022-09-30 | 41.98 | $8.40 | 783244 |
| 2022-09-29 | 51.12 | $8.94 | 232123 |
| 2022-09-28 | 50.93 | $8.93 | 314200 |
| 2022-09-27 | 51.49 | $8.96 | 305600 |
| 2022-09-26 | 47.64 | $8.75 | 397900 |
| 2022-09-23 | 51.73 | $8.97 | 561128 |
| 2022-09-22 | 52.31 | $9.00 | 315900 |
| 2022-09-21 | 54.05 | $9.09 | 415724 |
| 2022-09-20 | 58.33 | $9.30 | 189325 |
| 2022-09-19 | 60.06 | $9.38 | 207400 |
| 2022-09-16 | 60.27 | $9.39 | 686600 |
| 2022-09-15 | 57.87 | $9.22 | 156700 |
| 2022-09-14 | 58.26 | $9.24 | 158223 |
| 2022-09-13 | 57.16 | $9.16 | 229004 |
| 2022-09-12 | 60.38 | $9.33 | 237328 |
| 2022-09-09 | 58.96 | $9.22 | 223500 |
| 2022-09-08 | 54.75 | $8.92 | 134709 |
| 2022-09-07 | 54.93 | $8.93 | 226900 |
| 2022-09-06 | 51.47 | $8.70 | 183800 |
| 2022-09-02 | 53.51 | $8.82 | 153800 |
| 2022-09-01 | 52.16 | $8.73 | 205246 |
| 2022-08-31 | 53.47 | $8.81 | 183802 |
| 2022-08-30 | 55.45 | $8.93 | 149600 |
| 2022-08-29 | 55.45 | $8.93 | 202600 |
| 2022-08-26 | 56.39 | $8.99 | 189002 |
| 2022-08-25 | 60.81 | $9.26 | 154415 |
| 2022-08-24 | 59.47 | $9.14 | 146132 |
| 2022-08-23 | 59.25 | $9.12 | 274749 |
| 2022-08-22 | 58.50 | $9.05 | 299019 |
| 2022-08-19 | 64.30 | $9.41 | 334346 |
| 2022-08-18 | 65.15 | $9.46 | 557902 |
| 2022-08-17 | 63.21 | $9.25 | 196113 |
| 2022-08-16 | 68.76 | $9.57 | 210048 |
| 2022-08-15 | 69.86 | $9.63 | 645200 |
| 2022-08-12 | 68.34 | $9.44 | 363600 |
| 2022-08-11 | 66.58 | $9.23 | 412100 |
| 2022-08-10 | 65.35 | $9.09 | 474901 |
| 2022-08-09 | 62.16 | $8.75 | 277500 |
| 2022-08-08 | 65.18 | $8.93 | 439732 |
| 2022-08-05 | 62.59 | $8.66 | 675821 |
| 2022-08-04 | 62.49 | $8.65 | 2.5M |
| 2022-08-03 | 62.49 | $8.65 | 565707 |
| 2022-08-02 | 50.68 | $7.64 | 243400 |
| 2022-08-01 | 45.87 | $7.34 | 380700 |
| 2022-07-29 | 43.61 | $7.21 | 859109 |
| 2022-07-28 | 45.13 | $7.32 | 483643 |
| 2022-07-27 | 41.99 | $7.14 | 330451 |
| 2022-07-26 | 39.43 | $7.00 | 145600 |
| 2022-07-25 | 41.67 | $7.18 | 312815 |
| 2022-07-22 | 38.34 | $7.00 | 279644 |
| 2022-07-21 | 39.53 | $7.10 | 572706 |
| 2022-07-20 | 40.74 | $7.20 | 535200 |
| 2022-07-19 | 39.51 | $7.13 | 817000 |
| 2022-07-18 | 34.75 | $6.87 | 451100 |
| 2022-07-15 | 34.56 | $6.86 | 488600 |
| 2022-07-14 | 34.75 | $6.88 | 321250 |
| 2022-07-13 | 35.50 | $6.96 | 571300 |
| 2022-07-12 | 36.14 | $7.03 | 670300 |
| 2022-07-11 | 35.66 | $7.00 | 553200 |
| 2022-07-08 | 37.70 | $7.23 | 968822 |
| 2022-07-07 | 36.20 | $7.13 | 489401 |
| 2022-07-06 | 32.64 | $6.90 | 361324 |
| 2022-07-05 | 32.94 | $6.94 | 414034 |
| 2022-07-01 | 34.62 | $7.16 | 160549 |
| 2022-06-30 | 34.70 | $7.17 | 480411 |
| 2022-06-29 | 33.58 | $7.09 | 280225 |
| 2022-06-28 | 36.07 | $7.43 | 760500 |
| 2022-06-27 | 35.67 | $7.40 | 588800 |
| 2022-06-24 | 34.37 | $7.30 | 2.3M |
| 2022-06-23 | 35.39 | $7.45 | 616403 |
| 2022-06-22 | 35.80 | $7.51 | 244625 |
| 2022-06-21 | 38.43 | $7.89 | 277300 |
| 2022-06-17 | 41.07 | $8.24 | 499045 |
| 2022-06-16 | 37.20 | $7.91 | 474900 |
| 2022-06-15 | 41.78 | $8.49 | 448742 |
| 2022-06-14 | 35.40 | $8.00 | 402200 |
| 2022-06-13 | 35.48 | $8.01 | 507516 |
| 2022-06-10 | 40.85 | $8.66 | 184418 |
| 2022-06-09 | 41.97 | $8.78 | 158518 |
| 2022-06-08 | 45.08 | $9.10 | 159300 |
| 2022-06-07 | 46.73 | $9.26 | 265345 |
| 2022-06-06 | 44.69 | $9.09 | 341337 |
| 2022-06-03 | 49.93 | $9.58 | 228600 |
| 2022-06-02 | 48.89 | $9.49 | 223200 |
| 2022-06-01 | 44.87 | $9.16 | 275035 |
| 2022-05-31 | 47.45 | $9.40 | 444740 |
| 2022-05-27 | 47.88 | $9.44 | 211100 |
| 2022-05-26 | 42.50 | $9.01 | 1.3M |
| 2022-05-25 | 42.99 | $9.06 | 342700 |
| 2022-05-24 | 41.19 | $8.92 | 407700 |
| 2022-05-23 | 44.74 | $9.29 | 895500 |
| 2022-05-20 | 45.35 | $9.35 | 188300 |
| 2022-05-19 | 46.54 | $9.47 | 354900 |
| 2022-05-18 | 44.58 | $9.30 | 222600 |
| 2022-05-17 | 47.92 | $9.64 | 293538 |
| 2022-05-16 | 40.15 | $9.02 | 213804 |
| 2022-05-13 | 43.53 | $9.36 | 246141 |
| 2022-05-12 | 35.49 | $8.83 | 212700 |
| 2022-05-11 | 36.23 | $8.91 | 344949 |
| 2022-05-10 | 38.02 | $9.10 | 346404 |
| 2022-05-09 | 33.59 | $8.83 | 533438 |
| 2022-05-06 | 40.39 | $9.50 | 335513 |
| 2022-05-05 | 41.71 | $9.61 | 357518 |
| 2022-05-04 | 48.38 | $10.10 | 499145 |
| 2022-05-03 | 51.93 | $10.32 | 341900 |
| 2022-05-02 | 49.37 | $10.16 | 280200 |
| 2022-04-29 | 47.37 | $10.04 | 286642 |
| 2022-04-28 | 44.77 | $9.89 | 258500 |
| 2022-04-27 | 43.36 | $9.81 | 272712 |
| 2022-04-26 | 44.72 | $9.91 | 352200 |
| 2022-04-25 | 47.70 | $10.12 | 224529 |
| 2022-04-22 | 49.49 | $10.24 | 112300 |
| 2022-04-21 | 52.62 | $10.44 | 427846 |
| 2022-04-20 | 53.58 | $10.50 | 222700 |
| 2022-04-19 | 53.31 | $10.48 | 163700 |
| 2022-04-18 | 51.57 | $10.35 | 139700 |
| 2022-04-14 | 53.77 | $10.50 | 345100 |
| 2022-04-13 | 52.22 | $10.38 | 323400 |
| 2022-04-12 | 52.22 | $10.38 | 155200 |
| 2022-04-11 | 50.59 | $10.25 | 136817 |
| 2022-04-08 | 51.36 | $10.31 | 659650 |
| 2022-04-07 | 51.36 | $10.31 | 330500 |
| 2022-04-06 | 49.64 | $10.16 | 209200 |
| 2022-04-05 | 50.78 | $10.26 | 515700 |
| 2022-04-04 | 47.71 | $9.99 | 159300 |
| 2022-04-01 | 50.13 | $10.21 | 254622 |
| 2022-03-31 | 50.02 | $10.20 | 447518 |
| 2022-03-30 | 50.33 | $10.23 | 127313 |
| 2022-03-29 | 53.08 | $10.49 | 185501 |
| 2022-03-28 | 52.61 | $10.44 | 166300 |
| 2022-03-25 | 51.87 | $10.36 | 190015 |
| 2022-03-24 | 51.33 | $10.30 | 72845 |
| 2022-03-23 | 49.91 | $10.14 | 115324 |
| 2022-03-22 | 52.75 | $10.45 | 98827 |
| 2022-03-21 | 51.83 | $10.34 | 100800 |
| 2022-03-18 | 54.69 | $10.65 | 820400 |
| 2022-03-17 | 53.51 | $10.50 | 277300 |
| 2022-03-16 | 51.92 | $10.30 | 436306 |
| 2022-03-15 | 48.59 | $9.90 | 150532 |
| 2022-03-14 | 45.54 | $9.56 | 271100 |
| 2022-03-11 | 46.38 | $9.67 | 622346 |
| 2022-03-10 | 49.31 | $10.04 | 339600 |
| 2022-03-09 | 51.74 | $10.33 | 305608 |
| 2022-03-08 | 46.47 | $9.72 | 260800 |
| 2022-03-07 | 44.09 | $9.47 | 276600 |
| 2022-03-04 | 47.45 | $9.89 | 195737 |
| 2022-03-03 | 49.42 | $10.12 | 455200 |
| 2022-03-02 | 50.89 | $10.29 | 446573 |
| 2022-03-01 | 44.60 | $9.61 | 327906 |
| 2022-02-28 | 51.31 | $10.34 | 294800 |
| 2022-02-25 | 51.91 | $10.40 | 241000 |
| 2022-02-24 | 51.27 | $10.33 | 427114 |
| 2022-02-23 | 39.84 | $9.28 | 297000 |
| 2022-02-22 | 43.64 | $9.69 | 246137 |
| 2022-02-18 | 48.45 | $10.14 | 185642 |
| 2022-02-17 | 51.07 | $10.36 | 170200 |
| 2022-02-16 | 56.33 | $10.76 | 438613 |
| 2022-02-15 | 56.12 | $10.74 | 736600 |
| 2022-02-14 | 52.33 | $10.40 | 83100 |
| 2022-02-11 | 51.16 | $10.30 | 230842 |
| 2022-02-10 | 54.34 | $10.55 | 215600 |
| 2022-02-09 | 54.13 | $10.53 | 140000 |
| 2022-02-08 | 53.28 | $10.45 | 430801 |
| 2022-02-07 | 50.35 | $10.18 | 145604 |
| 2022-02-04 | 45.94 | $9.81 | 166743 |
| 2022-02-03 | 47.34 | $9.94 | 129240 |
| 2022-02-02 | 51.11 | $10.27 | 224000 |
| 2022-02-01 | 51.71 | $10.32 | 246231 |
| 2022-01-31 | 51.71 | $10.32 | 232634 |
| 2022-01-28 | 47.29 | $9.92 | 288600 |
| 2022-01-27 | 45.28 | $9.75 | 408728 |
| 2022-01-26 | 44.68 | $9.70 | 257300 |
| 2022-01-25 | 52.57 | $10.43 | 208600 |
| 2022-01-24 | 51.46 | $10.33 | 247400 |
| 2022-01-21 | 47.59 | $10.00 | 314846 |
| 2022-01-20 | 48.71 | $10.10 | 251840 |
| 2022-01-19 | 52.83 | $10.45 | 425828 |
| 2022-01-18 | 52.06 | $10.38 | 320600 |
| 2022-01-14 | 51.41 | $10.32 | 110200 |
| 2022-01-13 | 51.41 | $10.32 | 387745 |
| 2022-01-12 | 49.25 | $10.11 | 468717 |
| 2022-01-11 | 49.35 | $10.12 | 222816 |
| 2022-01-10 | 48.96 | $10.08 | 209100 |
| 2022-01-07 | 50.34 | $10.23 | 158200 |
| 2022-01-06 | 50.71 | $10.27 | 417914 |
| 2022-01-05 | 47.85 | $9.95 | 191500 |
| 2022-01-04 | 51.01 | $10.31 | 702119 |
| 2022-01-03 | 52.76 | $10.50 | 252023 |
| 2021-12-31 | 48.52 | $10.02 | 108300 |
| 2021-12-30 | 49.40 | $10.12 | 108834 |
| 2021-12-29 | 49.74 | $10.16 | 150244 |
| 2021-12-28 | 50.32 | $10.23 | 154245 |
| 2021-12-27 | 51.12 | $10.33 | 168300 |
| 2021-12-23 | 49.51 | $10.12 | 219839 |
| 2021-12-22 | 46.13 | $9.70 | 199037 |
| 2021-12-21 | 44.80 | $9.54 | 335400 |
| 2021-12-20 | 39.25 | $8.92 | 456400 |
| 2021-12-17 | 39.55 | $8.97 | 390400 |
| 2021-12-16 | 40.57 | $9.14 | 312335 |
| 2021-12-15 | 42.52 | $9.46 | 213500 |
| 2021-12-14 | 44.70 | $9.80 | 175043 |
| 2021-12-13 | 44.70 | $9.80 | 202900 |
| 2021-12-10 | 47.75 | $10.27 | 557100 |
| 2021-12-09 | 48.48 | $10.38 | 370100 |
| 2021-12-08 | 52.60 | $10.97 | 319311 |
| 2021-12-07 | 46.77 | $10.17 | 502536 |
| 2021-12-06 | 45.50 | $10.01 | 280000 |
| 2021-12-03 | 38.01 | $9.16 | 203450 |
| 2021-12-02 | 39.78 | $9.45 | 441200 |
| 2021-12-01 | 32.91 | $8.78 | 404044 |
| 2021-11-30 | 36.78 | $9.43 | 561132 |
| 2021-11-29 | 39.20 | $9.79 | 837436 |
| 2021-11-26 | 35.26 | $9.44 | 565200 |
| 2021-11-24 | 44.39 | $10.61 | 349813 |
| 2021-11-23 | 48.57 | $11.02 | 280400 |
| 2021-11-22 | 50.56 | $11.20 | 180300 |
| 2021-11-19 | 48.79 | $11.04 | 253940 |
| 2021-11-18 | 46.87 | $10.87 | 223343 |
| 2021-11-17 | 48.29 | $11.01 | 357729 |
| 2021-11-16 | 52.02 | $11.36 | 484240 |
| 2021-11-15 | 64.64 | $12.29 | 166800 |
| 2021-11-12 | 67.83 | $12.48 | 288600 |
| 2021-11-11 | 66.07 | $12.27 | 187110 |
| 2021-11-10 | 63.55 | $11.99 | 231545 |
| 2021-11-09 | 66.93 | $12.19 | 237430 |
| 2021-11-08 | 65.62 | $12.04 | 266200 |
| 2021-11-05 | 68.71 | $12.22 | 775700 |
| 2021-11-04 | 66.19 | $11.92 | 532600 |
| 2021-11-03 | 61.81 | $11.47 | 743800 |
| 2021-11-02 | 51.63 | $10.70 | 358621 |
| 2021-11-01 | 55.66 | $10.92 | 453900 |
| 2021-10-29 | 53.79 | $10.80 | 184500 |
| 2021-10-28 | 53.79 | $10.80 | 239100 |
| 2021-10-27 | 56.29 | $10.94 | 161442 |
| 2021-10-26 | 57.56 | $11.01 | 296935 |
| 2021-10-25 | 56.49 | $10.93 | 147134 |
| 2021-10-22 | 59.70 | $11.11 | 113700 |
| 2021-10-21 | 61.16 | $11.19 | 1.3M |
| 2021-10-20 | 60.47 | $11.13 | 98730 |
| 2021-10-19 | 61.16 | $11.17 | 295118 |
| 2021-10-18 | 62.00 | $11.22 | 104000 |
| 2021-10-15 | 60.77 | $11.10 | 324647 |
| 2021-10-14 | 59.85 | $11.01 | 120418 |
| 2021-10-13 | 56.50 | $10.70 | 112300 |
| 2021-10-12 | 58.29 | $10.82 | 97100 |
| 2021-10-11 | 57.21 | $10.72 | 93800 |
| 2021-10-08 | 56.90 | $10.69 | 89000 |
| 2021-10-07 | 58.26 | $10.79 | 172300 |
| 2021-10-06 | 54.43 | $10.42 | 118300 |
| 2021-10-05 | 55.61 | $10.51 | 122200 |
| 2021-10-04 | 58.13 | $10.70 | 250100 |
| 2021-10-01 | 54.63 | $10.36 | 782344 |
| 2021-09-30 | 50.07 | $9.97 | 440649 |
| 2021-09-29 | 47.50 | $9.77 | 200039 |
| 2021-09-28 | 50.46 | $10.01 | 412607 |
| 2021-09-27 | 56.45 | $10.44 | 517928 |
| 2021-09-24 | 50.77 | $10.00 | 143916 |
| 2021-09-23 | 50.35 | $9.97 | 206400 |
| 2021-09-22 | 49.81 | $9.93 | 147800 |
| 2021-09-21 | 46.78 | $9.71 | 205300 |
| 2021-09-20 | 46.50 | $9.69 | 172200 |
| 2021-09-17 | 49.86 | $9.96 | 788934 |
| 2021-09-16 | 50.37 | $10.00 | 300300 |
| 2021-09-15 | 47.56 | $9.78 | 268614 |
| 2021-09-14 | 44.58 | $9.56 | 211548 |
| 2021-09-13 | 50.39 | $10.03 | 228000 |
| 2021-09-10 | 48.06 | $9.86 | 267800 |
| 2021-09-09 | 50.44 | $10.04 | 263334 |
| 2021-09-08 | 50.44 | $10.04 | 144700 |
| 2021-09-07 | 53.92 | $10.30 | 254200 |
| 2021-09-03 | 51.60 | $10.11 | 246900 |
| 2021-09-02 | 51.36 | $10.09 | 271600 |
| 2021-09-01 | 54.92 | $10.36 | 170200 |
| 2021-08-31 | 56.86 | $10.50 | 249530 |
| 2021-08-30 | 57.13 | $10.52 | 150827 |
| 2021-08-27 | 61.35 | $10.82 | 301549 |
| 2021-08-26 | 57.14 | $10.40 | 123415 |
| 2021-08-25 | 58.58 | $10.50 | 232100 |
| 2021-08-24 | 57.98 | $10.44 | 202900 |
| 2021-08-23 | 51.09 | $9.83 | 315700 |
| 2021-08-20 | 44.74 | $9.38 | 286100 |
| 2021-08-19 | 43.34 | $9.29 | 398500 |
| 2021-08-18 | 43.34 | $9.29 | 768300 |
| 2021-08-17 | 43.20 | $9.28 | 388920 |
| 2021-08-16 | 46.69 | $9.59 | 565772 |
| 2021-08-13 | 48.50 | $9.74 | 279417 |
| 2021-08-12 | 52.07 | $10.02 | 242828 |
| 2021-08-11 | 52.99 | $10.09 | 192114 |
| 2021-08-10 | 52.76 | $10.07 | 180300 |
| 2021-08-09 | 51.31 | $9.94 | 172480 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.16
2026-08-06
Close Price
$26.54
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-06 | -51.16 | $26.54 | 1.5M |
| 2026-08-05 | -48.84 | $26.61 | 1.2M |
| 2026-08-04 | -49.17 | $26.60 | 1.7M |
| 2026-08-03 | -57.10 | $26.36 | 1.3M |
| 2026-07-31 | -81.63 | $25.76 | 1.5M |
| 2026-07-30 | -75.33 | $26.00 | 1.4M |
| 2026-07-29 | -76.30 | $25.97 | 994414 |
| 2026-07-28 | -30.47 | $27.73 | 752400 |
| 2026-07-27 | -44.01 | $27.21 | 623100 |
| 2026-07-24 | -67.97 | $26.29 | 591000 |
| 2026-07-23 | -88.95 | $25.79 | 734307 |
| 2026-07-22 | -94.27 | $25.96 | 636712 |
| 2026-07-21 | -80.52 | $26.44 | 523419 |
| 2026-07-20 | -92.75 | $26.05 | 822016 |
| 2026-07-17 | -86.06 | $26.41 | 678300 |
| 2026-07-16 | -79.39 | $26.63 | 700700 |
| 2026-07-15 | -83.33 | $26.45 | 898000 |
| 2026-07-14 | -81.55 | $26.51 | 867300 |
| 2026-07-13 | -71.27 | $26.10 | 715839 |
| 2026-07-10 | -52.22 | $26.31 | 789225 |
| 2026-07-09 | -48.31 | $26.53 | 684902 |
| 2026-07-08 | -51.87 | $26.33 | 891900 |
| 2026-07-07 | -34.46 | $27.31 | 1.2M |
| 2026-07-06 | -27.89 | $27.68 | 672631 |
| 2026-07-02 | -10.05 | $28.68 | 717725 |
| 2026-07-01 | -19.48 | $28.13 | 910325 |
| 2026-06-30 | -17.57 | $28.24 | 750342 |
| 2026-06-29 | -23.67 | $27.87 | 987900 |
| 2026-06-26 | -18.01 | $28.20 | 2.2M |
| 2026-06-25 | -34.13 | $27.26 | 2.3M |
| 2026-06-24 | -22.94 | $27.62 | 1.4M |
| 2026-06-23 | -2.90 | $28.10 | 752117 |
| 2026-06-22 | -23.65 | $27.10 | 1.0M |
| 2026-06-18 | -13.11 | $27.53 | 2.4M |
| 2026-06-17 | -2.04 | $26.76 | 835798 |
| 2026-06-16 | -8.00 | $26.36 | 815944 |
| 2026-06-15 | -12.80 | $26.18 | 724900 |
| 2026-06-12 | -6.49 | $25.79 | 747414 |
| 2026-06-11 | -3.06 | $24.81 | 726207 |
| 2026-06-10 | -53.85 | $23.81 | 572417 |
| 2026-06-09 | -46.15 | $23.96 | 804400 |
| 2026-06-08 | -29.74 | $24.28 | 463400 |
| 2026-06-05 | -47.03 | $24.07 | 378500 |
| 2026-06-04 | -59.48 | $24.00 | 562900 |
| 2026-06-03 | -71.00 | $23.69 | 492435 |
| 2026-06-02 | -65.43 | $23.84 | 471200 |
| 2026-06-01 | -66.91 | $23.80 | 606811 |
| 2026-05-29 | -70.42 | $23.75 | 561600 |
| 2026-05-28 | -51.06 | $24.30 | 365412 |
| 2026-05-27 | -45.77 | $24.45 | 487100 |
| 2026-05-26 | -50.70 | $24.31 | 432603 |
| 2026-05-22 | -61.97 | $23.99 | 365600 |
| 2026-05-21 | -57.39 | $24.12 | 555700 |
| 2026-05-20 | -66.55 | $23.86 | 639600 |
| 2026-05-19 | -85.77 | $23.40 | 502625 |
| 2026-05-18 | -67.15 | $23.91 | 543500 |
| 2026-05-15 | -81.02 | $23.53 | 660723 |
| 2026-05-14 | -70.44 | $23.82 | 689844 |
| 2026-05-13 | -89.78 | $23.29 | 481520 |
| 2026-05-12 | -83.21 | $23.47 | 596500 |
| 2026-05-11 | -64.23 | $23.99 | 586100 |
| 2026-05-08 | -33.94 | $24.82 | 666200 |
| 2026-05-07 | -42.70 | $24.58 | 684305 |
| 2026-05-06 | -15.69 | $25.32 | 872200 |
| 2026-05-05 | -62.41 | $24.04 | 881900 |
| 2026-05-04 | -82.85 | $23.48 | 1.4M |
| 2026-05-01 | -19.71 | $25.21 | 943900 |
| 2026-04-30 | -34.52 | $24.66 | 1.7M |
| 2026-04-29 | -20.24 | $24.83 | 1.3M |
| 2026-04-28 | -44.64 | $23.75 | 1.0M |
| 2026-04-27 | -41.96 | $23.84 | 658100 |
| 2026-04-24 | -33.04 | $24.14 | 782227 |
| 2026-04-23 | -52.98 | $23.47 | 893411 |
| 2026-04-22 | -63.39 | $23.12 | 923639 |
| 2026-04-21 | -47.02 | $23.67 | 721200 |
| 2026-04-20 | -9.81 | $24.88 | 598600 |
| 2026-04-17 | -12.73 | $24.70 | 1.2M |
| 2026-04-16 | -27.08 | $24.08 | 734500 |
| 2026-04-15 | -19.21 | $24.42 | 445246 |
| 2026-04-14 | -11.49 | $24.75 | 1.1M |
| 2026-04-13 | -0.61 | $24.94 | 684100 |
| 2026-04-10 | -11.20 | $24.37 | 553300 |
| 2026-04-09 | -2.53 | $24.68 | 710371 |
| 2026-04-08 | -10.32 | $24.31 | 785667 |
| 2026-04-07 | -11.23 | $23.29 | 445273 |
| 2026-04-06 | -2.57 | $23.59 | 368040 |
| 2026-04-02 | -5.14 | $23.48 | 738046 |
| 2026-04-01 | -5.14 | $23.48 | 603100 |
| 2026-03-31 | -14.73 | $22.95 | 762000 |
| 2026-03-30 | -31.64 | $22.25 | 822400 |
| 2026-03-27 | -28.50 | $22.38 | 650532 |
| 2026-03-26 | -14.25 | $22.97 | 585522 |
| 2026-03-25 | -8.70 | $23.20 | 607200 |
| 2026-03-24 | -14.49 | $22.96 | 1.2M |
| 2026-03-23 | -30.56 | $21.67 | 637530 |
| 2026-03-20 | -51.85 | $20.98 | 3.1M |
| 2026-03-19 | -23.31 | $21.92 | 824244 |
| 2026-03-18 | -36.81 | $21.48 | 1.1M |
| 2026-03-17 | -41.57 | $21.50 | 725900 |
| 2026-03-16 | -66.75 | $20.79 | 1.0M |
| 2026-03-13 | -76.46 | $20.39 | 690100 |
| 2026-03-12 | -73.30 | $20.52 | 771700 |
| 2026-03-11 | -64.81 | $20.87 | 841714 |
| 2026-03-10 | -61.17 | $21.02 | 961111 |
| 2026-03-09 | -76.46 | $20.39 | 1.0M |
| 2026-03-06 | -89.66 | $20.42 | 633442 |
| 2026-03-05 | -73.56 | $20.98 | 567113 |
| 2026-03-04 | -69.49 | $20.83 | 772024 |
| 2026-03-03 | -60.32 | $20.94 | 1.1M |
| 2026-03-02 | -58.00 | $21.04 | 1.1M |
| 2026-02-27 | -46.31 | $21.53 | 1.9M |
| 2026-02-26 | -29.13 | $22.27 | 1.1M |
| 2026-02-25 | -38.39 | $21.82 | 947000 |
| 2026-02-24 | -37.28 | $21.87 | 765300 |
| 2026-02-23 | -41.96 | $21.66 | 811000 |
| 2026-02-20 | -23.66 | $22.48 | 877600 |
| 2026-02-19 | -25.00 | $22.42 | 1.3M |
| 2026-02-18 | -28.57 | $22.26 | 2.4M |
| 2026-02-17 | -3.57 | $23.38 | 1.9M |
| 2026-02-13 | -10.12 | $22.70 | 1.3M |
| 2026-02-12 | -10.71 | $22.56 | 1.1M |
| 2026-02-11 | -11.48 | $22.53 | 1.3M |
| 2026-02-10 | -14.29 | $22.42 | 1.4M |
| 2026-02-09 | -21.17 | $22.15 | 18.3M |
| 2026-02-06 | -33.43 | $21.27 | 1.8M |
| 2026-02-05 | -52.11 | $20.65 | 3.2M |
| 2026-02-04 | -69.39 | $20.07 | 534700 |
| 2026-02-03 | -76.36 | $19.84 | 764413 |
| 2026-02-02 | -66.06 | $20.18 | 495400 |
| 2026-01-30 | -82.12 | $19.65 | 723506 |
| 2026-01-29 | -86.06 | $19.52 | 690600 |
| 2026-01-28 | -90.61 | $19.37 | 634300 |
| 2026-01-27 | -92.43 | $19.55 | 536105 |
| 2026-01-26 | -86.51 | $19.73 | 655700 |
| 2026-01-23 | -77.63 | $20.00 | 1.7M |
| 2026-01-22 | -68.75 | $20.27 | 340803 |
| 2026-01-21 | -73.36 | $20.13 | 815418 |
| 2026-01-20 | -92.76 | $19.54 | 541319 |
| 2026-01-16 | -90.10 | $19.72 | 762623 |
| 2026-01-15 | -94.37 | $20.18 | 786138 |
| 2026-01-14 | -72.12 | $20.86 | 487700 |
| 2026-01-13 | -64.90 | $21.01 | 568031 |
| 2026-01-12 | -48.65 | $21.28 | 806121 |
| 2026-01-09 | -4.78 | $22.25 | 493400 |
| 2026-01-08 | -6.71 | $22.07 | 336328 |
| 2026-01-07 | -7.81 | $21.83 | 335300 |
| 2026-01-06 | -14.13 | $21.66 | 503728 |
| 2026-01-05 | -13.75 | $21.67 | 576000 |
| 2026-01-02 | -52.04 | $20.64 | 436541 |
| 2025-12-31 | -48.33 | $20.74 | 482100 |
| 2025-12-30 | -25.65 | $21.35 | 398743 |
| 2025-12-29 | -27.14 | $21.31 | 259100 |
| 2025-12-26 | -24.91 | $21.37 | 239100 |
| 2025-12-24 | -22.68 | $21.43 | 136800 |
| 2025-12-23 | -16.73 | $21.59 | 346916 |
| 2025-12-22 | -8.92 | $21.80 | 641634 |
| 2025-12-19 | -11.89 | $21.49 | 1.3M |
| 2025-12-18 | -7.52 | $21.43 | 383900 |
| 2025-12-17 | -18.58 | $21.18 | 399202 |
| 2025-12-16 | -12.15 | $21.21 | 486100 |
| 2025-12-15 | -9.50 | $21.14 | 553200 |
| 2025-12-12 | -38.12 | $20.45 | 546947 |
| 2025-12-11 | -64.02 | $20.19 | 565129 |
| 2025-12-10 | -67.86 | $20.14 | 835400 |
| 2025-12-09 | -94.47 | $19.47 | 637211 |
| 2025-12-08 | -77.45 | $19.95 | 765600 |
| 2025-12-05 | -77.12 | $20.03 | 536147 |
| 2025-12-04 | -78.55 | $20.01 | 389300 |
| 2025-12-03 | -80.37 | $19.97 | 542343 |
| 2025-12-02 | -79.05 | $20.12 | 900336 |
| 2025-12-01 | -82.64 | $20.04 | 449100 |
| 2025-11-28 | -73.41 | $20.42 | 203321 |
| 2025-11-26 | -74.52 | $20.39 | 408134 |
| 2025-11-25 | -65.38 | $20.77 | 460205 |
| 2025-11-24 | -87.74 | $19.84 | 753735 |
| 2025-11-21 | -76.20 | $20.32 | 497103 |
| 2025-11-20 | -98.56 | $19.39 | 510000 |
| 2025-11-19 | -88.46 | $19.81 | 455932 |
| 2025-11-18 | -82.45 | $20.06 | 492000 |
| 2025-11-17 | -99.16 | $19.96 | 375440 |
| 2025-11-14 | -83.28 | $20.75 | 438746 |
| 2025-11-13 | -64.13 | $21.13 | 413317 |
| 2025-11-12 | -54.35 | $21.49 | 586800 |
| 2025-11-11 | -49.18 | $21.68 | 373940 |
| 2025-11-10 | -44.57 | $21.85 | 394938 |
| 2025-11-07 | -42.93 | $21.91 | 420430 |
| 2025-11-06 | -39.67 | $22.03 | 401700 |
| 2025-11-05 | -33.97 | $22.24 | 755900 |
| 2025-11-04 | -26.09 | $22.53 | 934831 |
| 2025-11-03 | -11.41 | $23.07 | 791800 |
| 2025-10-31 | -5.98 | $23.27 | 891623 |
| 2025-10-30 | -4.62 | $23.32 | 1.1M |
| 2025-10-29 | -7.79 | $21.94 | 745000 |
| 2025-10-28 | -15.43 | $21.29 | 1.0M |
| 2025-10-27 | -21.76 | $21.32 | 541000 |
| 2025-10-24 | -32.70 | $21.23 | 440000 |
| 2025-10-23 | -46.92 | $20.93 | 1.2M |
| 2025-10-22 | -47.87 | $20.91 | 535618 |
| 2025-10-21 | -50.68 | $20.90 | 539300 |
| 2025-10-20 | -77.90 | $20.42 | 529200 |
| 2025-10-17 | -89.49 | $20.10 | 674631 |
| 2025-10-16 | -97.08 | $19.91 | 430700 |
| 2025-10-15 | -78.52 | $20.50 | 733600 |
| 2025-10-14 | -75.93 | $20.57 | 434542 |
| 2025-10-13 | -79.63 | $20.47 | 470841 |
| 2025-10-10 | -85.19 | $20.32 | 523505 |
| 2025-10-09 | -56.30 | $21.10 | 569529 |
| 2025-10-08 | -51.45 | $21.26 | 326117 |
| 2025-10-07 | -54.35 | $21.18 | 680626 |
| 2025-10-06 | -64.86 | $20.89 | 654200 |
| 2025-10-03 | -77.43 | $20.93 | 563800 |
| 2025-10-02 | -88.50 | $20.68 | 598347 |
| 2025-10-01 | -92.48 | $20.59 | 820849 |
| 2025-09-30 | -83.24 | $21.14 | 578302 |
| 2025-09-29 | -60.00 | $21.57 | 494900 |
| 2025-09-26 | -57.07 | $21.68 | 575706 |
| 2025-09-25 | -66.51 | $21.53 | 887200 |
| 2025-09-24 | -77.55 | $21.38 | 889700 |
| 2025-09-23 | -66.94 | $21.64 | 719400 |
| 2025-09-22 | -44.49 | $22.19 | 430100 |
| 2025-09-19 | -47.35 | $22.12 | 2.4M |
| 2025-09-18 | -40.00 | $22.30 | 618900 |
| 2025-09-17 | -56.33 | $21.90 | 546900 |
| 2025-09-16 | -64.90 | $21.69 | 842300 |
| 2025-09-15 | -76.63 | $21.87 | 534200 |
| 2025-09-12 | -79.35 | $21.82 | 266300 |
| 2025-09-11 | -43.48 | $22.48 | 430711 |
| 2025-09-10 | -80.98 | $21.79 | 502527 |
| 2025-09-09 | -59.28 | $22.13 | 294900 |
| 2025-09-08 | -52.91 | $22.10 | 508226 |
| 2025-09-05 | -59.19 | $21.96 | 479927 |
| 2025-09-04 | -51.57 | $22.13 | 841000 |
| 2025-09-03 | -40.81 | $22.37 | 539959 |
| 2025-09-02 | -41.26 | $22.36 | 542306 |
| 2025-08-29 | -31.84 | $22.57 | 449121 |
| 2025-08-28 | -25.56 | $22.71 | 553934 |
| 2025-08-27 | -15.70 | $22.93 | 672329 |
| 2025-08-26 | -16.51 | $22.82 | 461500 |
| 2025-08-25 | -34.43 | $22.44 | 344123 |
| 2025-08-22 | -9.43 | $22.97 | 701900 |
| 2025-08-21 | -57.55 | $21.95 | 466200 |
| 2025-08-20 | -69.34 | $21.70 | 594902 |
| 2025-08-19 | -65.57 | $21.78 | 332300 |
| 2025-08-18 | -58.96 | $21.92 | 335143 |
| 2025-08-15 | -62.74 | $21.84 | 457511 |
| 2025-08-14 | -68.40 | $21.72 | 464600 |
| 2025-08-13 | -41.04 | $22.30 | 528319 |
| 2025-08-12 | -53.30 | $22.04 | 471000 |
| 2025-08-11 | -97.17 | $21.11 | 475400 |
| 2025-08-08 | -89.66 | $21.35 | 314724 |
| 2025-08-07 | -71.92 | $21.71 | 371484 |
| 2025-08-06 | -33.00 | $22.50 | 538900 |
| 2025-08-05 | -34.93 | $22.44 | 561700 |
| 2025-08-04 | -38.50 | $22.35 | 451911 |
| 2025-08-01 | -64.79 | $21.79 | 707600 |
| 2025-07-31 | -49.30 | $22.12 | 589200 |
| 2025-07-30 | -35.61 | $22.23 | 688708 |
| 2025-07-29 | -37.25 | $21.75 | 1.1M |
| 2025-07-28 | -0.82 | $22.43 | 393500 |
| 2025-07-25 | -5.56 | $22.21 | 561200 |
| 2025-07-24 | -5.32 | $22.12 | 439000 |
| 2025-07-23 | -1.89 | $22.11 | 400116 |
| 2025-07-22 | -9.01 | $21.63 | 390500 |
| 2025-07-21 | -15.00 | $21.42 | 279847 |
| 2025-07-18 | -13.21 | $21.47 | 333400 |
| 2025-07-17 | -15.36 | $21.41 | 424600 |
| 2025-07-16 | -20.28 | $21.26 | 460311 |
| 2025-07-15 | -22.22 | $21.18 | 270000 |
| 2025-07-14 | -10.56 | $21.48 | 267300 |
| 2025-07-11 | -14.37 | $21.35 | 328926 |
| 2025-07-10 | -4.11 | $21.70 | 439100 |
| 2025-07-09 | -2.28 | $21.43 | 270323 |
| 2025-07-08 | -12.05 | $21.13 | 560300 |
| 2025-07-07 | -7.82 | $21.26 | 525800 |
| 2025-07-03 | -1.66 | $21.39 | 328700 |
| 2025-07-02 | -1.85 | $21.08 | 504413 |
| 2025-07-01 | -1.70 | $20.74 | 506763 |
| 2025-06-30 | -11.65 | $20.39 | 615700 |
| 2025-06-27 | -10.04 | $20.43 | 1.6M |
| 2025-06-26 | -7.63 | $20.49 | 693014 |
| 2025-06-25 | -42.17 | $19.63 | 456500 |
| 2025-06-24 | -22.86 | $19.81 | 536101 |
| 2025-06-23 | -23.81 | $19.79 | 523533 |
| 2025-06-20 | -39.52 | $19.46 | 786400 |
| 2025-06-18 | -41.43 | $19.42 | 383016 |
| 2025-06-17 | -53.33 | $19.17 | 405500 |
| 2025-06-16 | -49.05 | $19.26 | 514800 |
| 2025-06-13 | -82.86 | $18.55 | 451712 |
| 2025-06-12 | -44.76 | $19.35 | 433647 |
| 2025-06-11 | -32.38 | $19.61 | 665631 |
| 2025-06-10 | -5.20 | $19.83 | 515000 |
| 2025-06-09 | -12.96 | $19.60 | 533000 |
| 2025-06-06 | -7.80 | $19.49 | 787700 |
| 2025-06-05 | -36.76 | $19.05 | 554600 |
| 2025-06-04 | -42.65 | $18.97 | 486300 |
| 2025-06-03 | -22.35 | $19.17 | 473305 |
| 2025-06-02 | -35.29 | $18.95 | 489700 |
| 2025-05-30 | -40.59 | $18.86 | 508700 |
| 2025-05-29 | -22.18 | $18.98 | 393500 |
| 2025-05-28 | -11.50 | $19.16 | 387705 |
| 2025-05-27 | -8.55 | $19.26 | 567420 |
| 2025-05-23 | -30.97 | $18.50 | 1.0M |
| 2025-05-22 | -25.66 | $18.68 | 409839 |
| 2025-05-21 | -27.43 | $18.62 | 517434 |
| 2025-05-20 | -16.52 | $18.99 | 445508 |
| 2025-05-19 | -13.27 | $19.10 | 403245 |
| 2025-05-16 | -7.08 | $19.31 | 400206 |
| 2025-05-15 | -7.37 | $19.30 | 410821 |
| 2025-05-14 | -7.08 | $19.31 | 361332 |
| 2025-05-13 | -3.24 | $19.44 | 423912 |
| 2025-05-12 | -2.07 | $19.47 | 689960 |
| 2025-05-09 | -12.84 | $18.74 | 611200 |
| 2025-05-08 | -9.46 | $18.84 | 579534 |
| 2025-05-07 | -2.08 | $18.66 | 663400 |
| 2025-05-06 | -10.88 | $18.28 | 478326 |
| 2025-05-05 | -6.36 | $18.33 | 533928 |
| 2025-05-02 | -1.42 | $18.39 | 496432 |
| 2025-05-01 | -9.90 | $17.85 | 1.0M |
| 2025-04-30 | -33.78 | $16.70 | 2.0M |
| 2025-04-29 | -8.78 | $17.64 | 735333 |
| 2025-04-28 | -19.41 | $17.24 | 531400 |
| 2025-04-25 | -25.27 | $17.02 | 346300 |
| 2025-04-24 | -33.49 | $16.99 | 589085 |
| 2025-04-23 | -39.23 | $16.75 | 800900 |
| 2025-04-22 | -45.45 | $16.61 | 648500 |
| 2025-04-21 | -48.64 | $16.47 | 636400 |
| 2025-04-17 | -37.95 | $16.94 | 480218 |
| 2025-04-16 | -38.86 | $16.90 | 572329 |
| 2025-04-15 | -37.05 | $16.98 | 582000 |
| 2025-04-14 | -31.82 | $17.21 | 855400 |
| 2025-04-11 | -33.41 | $17.14 | 1.4M |
| 2025-04-10 | -45.00 | $16.63 | 1.8M |
| 2025-04-09 | -22.05 | $17.64 | 2.3M |
| 2025-04-08 | -82.05 | $15.00 | 2.0M |
| 2025-04-07 | -76.59 | $15.24 | 1.6M |
| 2025-04-04 | -88.37 | $15.19 | 1.9M |
| 2025-04-03 | -91.03 | $15.77 | 1.1M |
| 2025-04-02 | -62.66 | $17.10 | 819002 |
| 2025-04-01 | -84.85 | $16.68 | 1.2M |
| 2025-03-31 | -82.57 | $16.79 | 1.5M |
| 2025-03-28 | -89.21 | $16.47 | 1.6M |
| 2025-03-27 | -65.98 | $17.59 | 1.1M |
| 2025-03-26 | -55.39 | $18.10 | 984600 |
| 2025-03-25 | -54.56 | $18.14 | 969900 |
| 2025-03-24 | -51.24 | $18.30 | 1.0M |
| 2025-03-21 | -67.84 | $17.50 | 5.5M |
| 2025-03-20 | -69.98 | $17.55 | 1.2M |
| 2025-03-19 | -77.30 | $17.53 | 1.3M |
| 2025-03-18 | -88.62 | $16.75 | 1.9M |
| 2025-03-17 | -79.60 | $17.39 | 1.5M |
| 2025-03-14 | -85.69 | $16.96 | 1.2M |
| 2025-03-13 | -93.63 | $16.40 | 1.8M |
| 2025-03-12 | -99.53 | $16.59 | 1.4M |
| 2025-03-11 | -89.01 | $17.34 | 1.0M |
| 2025-03-10 | -89.64 | $17.30 | 1.4M |
| 2025-03-07 | -92.31 | $18.09 | 1.0M |
| 2025-03-06 | -95.04 | $18.41 | 1.5M |
| 2025-03-05 | -83.88 | $18.95 | 1.2M |
| 2025-03-04 | -89.46 | $18.68 | 1.2M |
| 2025-03-03 | -96.90 | $18.64 | 1.1M |
| 2025-02-28 | -87.14 | $19.08 | 1.1M |
| 2025-02-27 | -99.77 | $18.58 | 885614 |
| 2025-02-26 | -89.39 | $19.05 | 1.2M |
| 2025-02-25 | -90.74 | $18.99 | 968900 |
| 2025-02-24 | -99.05 | $18.83 | 1.1M |
| 2025-02-21 | -99.75 | $19.08 | 1.5M |
| 2025-02-20 | -56.36 | $21.15 | 2.3M |
| 2025-02-19 | -0.91 | $22.98 | 2.5M |
| 2025-02-18 | -5.03 | $22.84 | 1.2M |
| 2025-02-14 | -3.49 | $22.50 | 922300 |
| 2025-02-13 | -0.86 | $22.47 | 587400 |
| 2025-02-12 | -7.04 | $22.05 | 564648 |
| 2025-02-11 | -14.13 | $21.76 | 467800 |
| 2025-02-10 | -12.07 | $21.83 | 539400 |
| 2025-02-07 | -15.49 | $21.70 | 434000 |
| 2025-02-06 | -11.81 | $21.84 | 384100 |
| 2025-02-05 | -17.32 | $21.63 | 494800 |
| 2025-02-04 | -24.41 | $21.36 | 553700 |
| 2025-02-03 | -28.35 | $21.21 | 453905 |
| 2025-01-31 | -24.41 | $21.36 | 730600 |
| 2025-01-30 | -18.11 | $21.60 | 812507 |
| 2025-01-29 | -1.66 | $22.04 | 951637 |
| 2025-01-28 | -6.23 | $21.64 | 930213 |
| 2025-01-27 | -1.26 | $20.84 | 651600 |
| 2025-01-24 | -20.00 | $20.04 | 488803 |
| 2025-01-23 | -20.51 | $20.03 | 492805 |
| 2025-01-22 | -24.10 | $19.96 | 378014 |
| 2025-01-21 | -11.28 | $20.21 | 649021 |
| 2025-01-17 | -46.63 | $19.59 | 483024 |
| 2025-01-16 | -51.44 | $19.49 | 417337 |
| 2025-01-15 | -66.03 | $19.19 | 517648 |
| 2025-01-14 | -83.73 | $18.82 | 357207 |
| 2025-01-13 | -84.21 | $18.81 | 383000 |
| 2025-01-10 | -90.50 | $18.76 | 392522 |
| 2025-01-08 | -71.86 | $19.14 | 500124 |
| 2025-01-07 | -79.40 | $18.99 | 406447 |
| 2025-01-06 | -95.39 | $19.12 | 320200 |
| 2025-01-03 | -82.24 | $19.32 | 323221 |
| 2025-01-02 | -78.95 | $19.37 | 511614 |
| 2024-12-31 | -44.08 | $19.90 | 736200 |
| 2024-12-30 | -40.85 | $19.90 | 532443 |
| 2024-12-27 | -35.71 | $19.97 | 496343 |
| 2024-12-26 | -25.60 | $20.14 | 247200 |
| 2024-12-24 | -36.31 | $19.96 | 163000 |
| 2024-12-23 | -46.43 | $19.79 | 343700 |
| 2024-12-20 | -23.21 | $20.18 | 1.1M |
| 2024-12-19 | -44.57 | $19.75 | 493300 |
| 2024-12-18 | -48.54 | $19.57 | 652700 |
| 2024-12-17 | -9.13 | $20.36 | 543200 |
| 2024-12-16 | -13.48 | $20.26 | 970900 |
| 2024-12-13 | -12.22 | $20.21 | 353515 |
| 2024-12-12 | -9.95 | $20.26 | 897023 |
| 2024-12-11 | -2.99 | $20.22 | 399307 |
| 2024-12-10 | -49.50 | $19.28 | 498444 |
| 2024-12-09 | -49.00 | $19.29 | 712700 |
| 2024-12-06 | -20.00 | $19.87 | 290200 |
| 2024-12-05 | -12.50 | $20.02 | 457700 |
| 2024-12-04 | -3.68 | $20.10 | 436725 |
| 2024-12-03 | -8.40 | $19.72 | 532900 |
| 2024-12-02 | -8.41 | $19.50 | 399413 |
| 2024-11-29 | -29.17 | $18.99 | 297417 |
| 2024-11-27 | -28.75 | $19.00 | 295225 |
| 2024-11-26 | -16.25 | $19.30 | 367347 |
| 2024-11-25 | -12.96 | $19.37 | 566145 |
| 2024-11-22 | -9.21 | $19.39 | 425500 |
| 2024-11-21 | -20.40 | $19.10 | 360413 |
| 2024-11-20 | -29.15 | $18.82 | 353826 |
| 2024-11-19 | -28.92 | $18.78 | 443615 |
| 2024-11-18 | -31.40 | $18.69 | 380124 |
| 2024-11-15 | -32.42 | $18.66 | 596025 |
| 2024-11-14 | -27.99 | $18.79 | 621000 |
| 2024-11-13 | -10.24 | $19.31 | 1.1M |
| 2024-11-12 | -3.66 | $19.31 | 599500 |
| 2024-11-11 | 0.00 | $19.31 | 993000 |
| 2024-11-08 | -7.45 | $19.01 | 548800 |
| 2024-11-07 | -7.45 | $19.01 | 639428 |
| 2024-11-06 | -3.21 | $19.06 | 1.1M |
| 2024-11-05 | -31.25 | $18.08 | 739941 |
| 2024-11-04 | -55.96 | $17.51 | 456900 |
| 2024-11-01 | -52.04 | $17.58 | 617100 |
| 2024-10-31 | -48.22 | $17.51 | 630100 |
| 2024-10-30 | -31.03 | $17.92 | 953702 |
| 2024-10-29 | -24.86 | $17.45 | 402000 |
| 2024-10-28 | -27.12 | $17.41 | 420300 |
| 2024-10-25 | -27.12 | $17.41 | 288200 |
| 2024-10-24 | -35.03 | $17.27 | 689300 |
| 2024-10-23 | -50.28 | $17.00 | 328200 |
| 2024-10-22 | -53.11 | $16.95 | 192800 |
| 2024-10-21 | -56.50 | $16.89 | 228200 |
| 2024-10-18 | -19.77 | $17.54 | 367800 |
| 2024-10-17 | -2.30 | $17.82 | 747400 |
| 2024-10-16 | -2.88 | $17.47 | 519900 |
| 2024-10-15 | -39.23 | $16.91 | 269900 |
| 2024-10-14 | -36.62 | $16.90 | 169363 |
| 2024-10-11 | -40.13 | $16.79 | 211408 |
| 2024-10-10 | -23.33 | $17.00 | 331500 |
| 2024-10-09 | -20.00 | $17.00 | 254700 |
| 2024-10-08 | -12.86 | $17.11 | 802715 |
| 2024-10-07 | -23.15 | $16.57 | 446300 |
| 2024-10-04 | -16.75 | $16.70 | 306303 |
| 2024-10-03 | -43.84 | $16.15 | 224100 |
| 2024-10-02 | -31.53 | $16.40 | 230200 |
| 2024-10-01 | -37.44 | $16.28 | 460900 |
| 2024-09-30 | -26.11 | $16.51 | 243503 |
| 2024-09-27 | -23.65 | $16.56 | 392200 |
| 2024-09-26 | -10.84 | $16.82 | 707236 |
| 2024-09-25 | -19.02 | $16.50 | 360917 |
| 2024-09-24 | -13.59 | $16.60 | 726428 |
| 2024-09-23 | -9.24 | $16.68 | 264527 |
| 2024-09-20 | -12.50 | $16.62 | 1.4M |
| 2024-09-19 | -1.14 | $16.75 | 344800 |
| 2024-09-18 | -18.18 | $16.36 | 315100 |
| 2024-09-17 | -6.15 | $16.23 | 363822 |
| 2024-09-16 | -17.27 | $15.92 | 218220 |
| 2024-09-13 | -10.10 | $15.90 | 275000 |
| 2024-09-12 | -37.11 | $15.59 | 394300 |
| 2024-09-11 | -64.42 | $15.28 | 423822 |
| 2024-09-10 | -56.90 | $15.29 | 347045 |
| 2024-09-09 | -50.00 | $15.37 | 322200 |
| 2024-09-06 | -59.48 | $15.26 | 227901 |
| 2024-09-05 | -34.48 | $15.55 | 218022 |
| 2024-09-04 | -34.48 | $15.55 | 332829 |
| 2024-09-03 | -51.72 | $15.35 | 384300 |
| 2024-08-30 | -5.52 | $15.87 | 488447 |
| 2024-08-29 | -12.69 | $15.67 | 295010 |
| 2024-08-28 | -49.74 | $15.48 | 375616 |
| 2024-08-27 | -56.79 | $15.71 | 356300 |
| 2024-08-26 | -65.36 | $15.47 | 342326 |
| 2024-08-23 | -68.21 | $15.39 | 430900 |
| 2024-08-22 | -75.71 | $15.18 | 419347 |
| 2024-08-21 | -73.21 | $15.25 | 395347 |
| 2024-08-20 | -75.71 | $15.18 | 465045 |
| 2024-08-19 | -71.43 | $15.30 | 596100 |
| 2024-08-16 | -73.57 | $15.24 | 362000 |
| 2024-08-15 | -74.64 | $15.21 | 798737 |
| 2024-08-14 | -81.43 | $15.02 | 405833 |
| 2024-08-13 | -77.86 | $15.12 | 667200 |
| 2024-08-12 | -79.29 | $15.08 | 416504 |
| 2024-08-09 | -69.29 | $15.36 | 317700 |
| 2024-08-08 | -69.29 | $15.36 | 321116 |
| 2024-08-07 | -82.14 | $15.00 | 545549 |
| 2024-08-06 | -76.79 | $15.15 | 447980 |
| 2024-08-05 | -78.21 | $15.11 | 865100 |
| 2024-08-02 | -80.00 | $15.50 | 764300 |
| 2024-08-01 | -63.76 | $15.91 | 900700 |
| 2024-07-31 | -55.50 | $16.09 | 1.0M |
| 2024-07-30 | -22.43 | $16.78 | 767919 |
| 2024-07-29 | -28.45 | $16.58 | 430708 |
| 2024-07-26 | -26.78 | $16.62 | 390531 |
| 2024-07-25 | -30.96 | $16.52 | 709342 |
| 2024-07-24 | -21.34 | $16.75 | 588600 |
| 2024-07-23 | -5.98 | $17.11 | 607005 |
| 2024-07-22 | -23.31 | $16.64 | 441630 |
| 2024-07-19 | -31.37 | $16.41 | 461600 |
| 2024-07-18 | -37.27 | $16.25 | 1.2M |
| 2024-07-17 | -22.14 | $16.66 | 849737 |
| 2024-07-16 | -7.01 | $17.07 | 981504 |
| 2024-07-15 | -1.76 | $16.22 | 705539 |
| 2024-07-12 | -13.13 | $15.94 | 905422 |
| 2024-07-11 | -0.74 | $15.90 | 555725 |
| 2024-07-10 | -36.21 | $15.29 | 335800 |
| 2024-07-09 | -27.59 | $15.39 | 328600 |
| 2024-07-08 | -12.07 | $15.57 | 460300 |
| 2024-07-05 | -46.43 | $15.30 | 288800 |
| 2024-07-03 | -52.41 | $15.34 | 159600 |
| 2024-07-02 | -44.25 | $15.52 | 473500 |
| 2024-07-01 | -66.67 | $15.13 | 543500 |
| 2024-06-28 | -52.87 | $15.37 | 4.0M |
| 2024-06-27 | -62.64 | $15.20 | 471817 |
| 2024-06-26 | -63.79 | $15.18 | 323849 |
| 2024-06-25 | -64.37 | $15.17 | 356311 |
| 2024-06-24 | -83.91 | $14.83 | 346500 |
| 2024-06-21 | -95.40 | $14.63 | 873934 |
| 2024-06-20 | -94.83 | $14.64 | 462500 |
| 2024-06-18 | -84.57 | $14.92 | 513616 |
| 2024-06-17 | -77.16 | $15.04 | 584700 |
| 2024-06-14 | -76.54 | $15.05 | 502733 |
| 2024-06-13 | -57.41 | $15.36 | 667922 |
| 2024-06-12 | -43.83 | $15.58 | 2.4M |
| 2024-06-11 | -87.35 | $14.84 | 1.1M |
| 2024-06-10 | -68.67 | $15.15 | 332826 |
| 2024-06-07 | -66.27 | $15.19 | 326800 |
| 2024-06-06 | -38.98 | $15.60 | 278411 |
| 2024-06-05 | -19.21 | $15.95 | 616300 |
| 2024-06-04 | -22.60 | $15.89 | 543920 |
| 2024-06-03 | -1.70 | $16.25 | 1.1M |
| 2024-05-31 | -2.83 | $15.55 | 692833 |
| 2024-05-30 | -27.35 | $15.26 | 401131 |
| 2024-05-29 | -27.51 | $14.95 | 361500 |
| 2024-05-28 | -15.08 | $15.12 | 494800 |
| 2024-05-24 | -13.59 | $15.16 | 240980 |
| 2024-05-23 | -12.39 | $15.15 | 424101 |
| 2024-05-22 | -4.14 | $15.35 | 477100 |
| 2024-05-21 | -2.80 | $15.23 | 584300 |
| 2024-05-20 | -7.96 | $15.00 | 526239 |
| 2024-05-17 | -8.14 | $14.93 | 219900 |
| 2024-05-16 | -9.45 | $14.89 | 438300 |
| 2024-05-15 | -2.38 | $14.94 | 329310 |
| 2024-05-14 | -7.59 | $14.78 | 478522 |
| 2024-05-13 | -8.25 | $14.76 | 351600 |
| 2024-05-10 | -5.94 | $14.83 | 470300 |
| 2024-05-09 | -0.33 | $15.00 | 545200 |
| 2024-05-08 | -8.58 | $14.75 | 435707 |
| 2024-05-07 | -6.27 | $14.82 | 487700 |
| 2024-05-06 | -9.57 | $14.72 | 378511 |
| 2024-05-03 | -5.30 | $14.84 | 352200 |
| 2024-05-02 | -3.36 | $14.86 | 1.1M |
| 2024-05-01 | -11.79 | $14.30 | 1.7M |
| 2024-04-30 | -43.08 | $12.72 | 655000 |
| 2024-04-29 | -44.27 | $12.71 | 460446 |
| 2024-04-26 | -50.00 | $12.78 | 354700 |
| 2024-04-25 | -65.63 | $12.53 | 315236 |
| 2024-04-24 | -66.25 | $12.52 | 206900 |
| 2024-04-23 | -71.88 | $12.43 | 233321 |
| 2024-04-22 | -76.88 | $12.35 | 196613 |
| 2024-04-19 | -80.00 | $12.30 | 425200 |
| 2024-04-18 | -81.25 | $12.28 | 371300 |
| 2024-04-17 | -89.38 | $12.15 | 440200 |
| 2024-04-16 | -82.07 | $12.39 | 320929 |
| 2024-04-15 | -89.23 | $12.42 | 324700 |
| 2024-04-12 | -71.29 | $12.86 | 328739 |
| 2024-04-11 | -70.30 | $12.87 | 235726 |
| 2024-04-10 | -84.16 | $12.73 | 404639 |
| 2024-04-09 | -46.49 | $13.05 | 294234 |
| 2024-04-08 | -55.46 | $12.92 | 212216 |
| 2024-04-05 | -47.06 | $13.02 | 438932 |
| 2024-04-04 | -66.39 | $12.79 | 542436 |
| 2024-04-03 | -47.90 | $13.01 | 515200 |
| 2024-04-02 | -43.70 | $13.06 | 348808 |
| 2024-04-01 | -15.13 | $13.40 | 532500 |
| 2024-03-28 | -25.66 | $13.23 | 423400 |
| 2024-03-27 | -27.07 | $13.36 | 506000 |
| 2024-03-26 | -70.68 | $12.78 | 317900 |
| 2024-03-25 | -73.99 | $12.84 | 305322 |
| 2024-03-22 | -64.74 | $13.00 | 406900 |
| 2024-03-21 | -65.32 | $12.99 | 428200 |
| 2024-03-20 | -72.83 | $12.86 | 490700 |
| 2024-03-19 | -79.19 | $12.75 | 861017 |
| 2024-03-18 | -75.45 | $12.93 | 348235 |
| 2024-03-15 | -81.99 | $12.86 | 758900 |
| 2024-03-14 | -82.42 | $12.87 | 965700 |
| 2024-03-13 | -68.86 | $13.24 | 884400 |
| 2024-03-12 | -88.28 | $12.71 | 806217 |
| 2024-03-11 | -98.90 | $12.42 | 498809 |
| 2024-03-08 | -93.08 | $12.70 | 388922 |
| 2024-03-07 | -88.85 | $12.81 | 728403 |
| 2024-03-06 | -92.31 | $12.72 | 482437 |
| 2024-03-05 | -92.62 | $12.86 | 723000 |
| 2024-03-04 | -91.18 | $12.95 | 875100 |
| 2024-03-01 | -82.77 | $13.15 | 931823 |
| 2024-02-29 | -87.40 | $13.04 | 846179 |
| 2024-02-28 | -77.49 | $13.33 | 1.3M |
| 2024-02-27 | -57.37 | $14.03 | 516407 |
| 2024-02-26 | -70.53 | $13.78 | 309500 |
| 2024-02-23 | -61.05 | $13.96 | 959300 |
| 2024-02-22 | -82.11 | $13.56 | 1.9M |
| 2024-02-21 | -80.53 | $13.59 | 1.3M |
| 2024-02-20 | -59.26 | $14.00 | 1.1M |
| 2024-02-16 | -25.40 | $14.64 | 739676 |
| 2024-02-15 | -8.47 | $14.96 | 1.3M |
| 2024-02-14 | -9.30 | $14.79 | 684910 |
| 2024-02-13 | -27.33 | $14.48 | 675100 |
| 2024-02-12 | -5.23 | $14.86 | 1.0M |
| 2024-02-09 | -23.95 | $14.50 | 1.3M |
| 2024-02-08 | -5.95 | $14.02 | 517148 |
| 2024-02-07 | -34.52 | $13.78 | 323045 |
| 2024-02-06 | -17.86 | $13.92 | 281223 |
| 2024-02-05 | -32.14 | $13.80 | 278348 |
| 2024-02-02 | -42.22 | $13.75 | 348300 |
| 2024-02-01 | -12.22 | $14.02 | 665308 |
| 2024-01-31 | -60.78 | $13.63 | 568141 |
| 2024-01-30 | -56.86 | $13.67 | 289000 |
| 2024-01-29 | -52.99 | $13.78 | 379700 |
| 2024-01-26 | -89.63 | $13.37 | 862600 |
| 2024-01-25 | -96.30 | $13.28 | 254200 |
| 2024-01-24 | -88.89 | $13.38 | 266601 |
| 2024-01-23 | -85.21 | $13.46 | 309514 |
| 2024-01-22 | -83.10 | $13.49 | 349810 |
| 2024-01-19 | -92.19 | $13.49 | 243307 |
| 2024-01-18 | -69.87 | $13.58 | 259800 |
| 2024-01-17 | -66.86 | $13.52 | 204600 |
| 2024-01-16 | -54.74 | $13.63 | 267200 |
| 2024-01-12 | -60.00 | $13.53 | 229300 |
| 2024-01-11 | -55.79 | $13.61 | 489422 |
| 2024-01-10 | -35.60 | $13.99 | 714800 |
| 2024-01-09 | -54.73 | $13.57 | 306131 |
| 2024-01-08 | -43.78 | $13.72 | 501028 |
| 2024-01-05 | -36.05 | $13.83 | 559110 |
| 2024-01-04 | -30.90 | $13.95 | 261449 |
| 2024-01-03 | -26.27 | $14.00 | 490532 |
| 2024-01-02 | -27.07 | $13.95 | 822800 |
| 2023-12-29 | -19.86 | $14.10 | 774200 |
| 2023-12-28 | -9.43 | $14.39 | 652500 |
| 2023-12-27 | -6.49 | $14.47 | 499000 |
| 2023-12-26 | -6.62 | $14.46 | 427136 |
| 2023-12-22 | -11.99 | $14.29 | 1.1M |
| 2023-12-21 | -0.74 | $14.19 | 1.1M |
| 2023-12-20 | -15.27 | $13.65 | 882700 |
| 2023-12-19 | -1.76 | $13.51 | 540500 |
| 2023-12-18 | -13.86 | $13.02 | 347800 |
| 2023-12-15 | -6.97 | $13.09 | 965813 |
| 2023-12-14 | -12.38 | $12.97 | 574900 |
| 2023-12-13 | -3.02 | $13.06 | 481618 |
| 2023-12-12 | -2.66 | $12.96 | 304335 |
| 2023-12-11 | -4.71 | $12.84 | 590900 |
| 2023-12-08 | -2.84 | $12.66 | 578100 |
| 2023-12-07 | -7.30 | $12.58 | 418300 |
| 2023-12-06 | -13.48 | $12.47 | 768149 |
| 2023-12-05 | -4.12 | $12.43 | 479600 |
| 2023-12-04 | -12.80 | $12.18 | 613600 |
| 2023-12-01 | -1.33 | $12.23 | 705633 |
| 2023-11-30 | -3.70 | $12.05 | 477900 |
| 2023-11-29 | -3.37 | $11.83 | 539145 |
| 2023-11-28 | -8.81 | $11.58 | 342823 |
| 2023-11-27 | -5.18 | $11.65 | 313134 |
| 2023-11-24 | -9.33 | $11.57 | 106420 |
| 2023-11-22 | -1.09 | $11.64 | 389400 |
| 2023-11-21 | -9.09 | $11.32 | 355217 |
| 2023-11-20 | -2.42 | $11.43 | 316131 |
| 2023-11-17 | -5.52 | $11.36 | 371000 |
| 2023-11-16 | -16.05 | $11.18 | 537500 |
| 2023-11-15 | -12.35 | $11.24 | 537846 |
| 2023-11-14 | -9.88 | $11.28 | 564500 |
| 2023-11-13 | -10.71 | $11.07 | 253300 |
| 2023-11-10 | -5.00 | $11.15 | 498200 |
| 2023-11-09 | -13.24 | $11.00 | 284100 |
| 2023-11-08 | -13.97 | $10.99 | 359713 |
| 2023-11-07 | -5.15 | $11.11 | 458621 |
| 2023-11-06 | -23.29 | $10.94 | 307600 |
| 2023-11-03 | -19.86 | $10.99 | 652429 |
| 2023-11-02 | -47.26 | $10.59 | 846027 |
| 2023-11-01 | -65.07 | $10.33 | 1.7M |
| 2023-10-31 | -62.50 | $10.48 | 472147 |
| 2023-10-30 | -76.56 | $10.30 | 490200 |
| 2023-10-27 | -72.66 | $10.35 | 388900 |
| 2023-10-26 | -77.94 | $10.30 | 600100 |
| 2023-10-25 | -91.91 | $10.11 | 573917 |
| 2023-10-24 | -88.97 | $10.15 | 416500 |
| 2023-10-23 | -94.85 | $10.07 | 360800 |
| 2023-10-20 | -95.59 | $10.06 | 488800 |
| 2023-10-19 | -94.74 | $10.10 | 425509 |
| 2023-10-18 | -84.96 | $10.23 | 434600 |
| 2023-10-17 | -73.01 | $10.47 | 558900 |
| 2023-10-16 | -92.64 | $10.15 | 498300 |
| 2023-10-13 | -96.79 | $10.09 | 428600 |
| 2023-10-12 | -100.00 | $10.39 | 491134 |
| 2023-10-11 | -86.81 | $10.80 | 463831 |
| 2023-10-10 | -90.70 | $10.88 | 503005 |
| 2023-10-09 | -74.42 | $11.09 | 400300 |
| 2023-10-06 | -73.64 | $11.10 | 303500 |
| 2023-10-05 | -82.95 | $10.98 | 609900 |
| 2023-10-04 | -82.95 | $10.98 | 506713 |
| 2023-10-03 | -90.70 | $10.88 | 534124 |
| 2023-10-02 | -84.35 | $11.08 | 382500 |
| 2023-09-29 | -72.17 | $11.22 | 400430 |
| 2023-09-28 | -77.39 | $11.16 | 394200 |
| 2023-09-27 | -72.17 | $11.22 | 548200 |
| 2023-09-26 | -94.78 | $10.96 | 773500 |
| 2023-09-25 | -95.58 | $10.97 | 467200 |
| 2023-09-22 | -96.26 | $11.02 | 504333 |
| 2023-09-21 | -88.46 | $11.13 | 424642 |
| 2023-09-20 | -62.50 | $11.40 | 715539 |
| 2023-09-19 | -48.78 | $11.45 | 368217 |
| 2023-09-18 | -33.33 | $11.64 | 506209 |
| 2023-09-15 | -21.14 | $11.79 | 4.3M |
| 2023-09-14 | -11.38 | $11.91 | 746843 |
| 2023-09-13 | -27.05 | $11.71 | 815411 |
| 2023-09-12 | -26.19 | $11.75 | 646200 |
| 2023-09-11 | -29.37 | $11.71 | 790900 |
| 2023-09-08 | -33.33 | $11.66 | 565400 |
| 2023-09-07 | -38.10 | $11.60 | 478442 |
| 2023-09-06 | -32.84 | $11.72 | 697536 |
| 2023-09-05 | -48.51 | $11.51 | 543300 |
| 2023-09-01 | -49.25 | $11.50 | 270235 |
| 2023-08-31 | -53.73 | $11.44 | 685600 |
| 2023-08-30 | -63.75 | $11.40 | 585200 |
| 2023-08-29 | -78.80 | $11.28 | 477716 |
| 2023-08-28 | -81.57 | $11.22 | 322677 |
| 2023-08-25 | -89.50 | $11.05 | 321010 |
| 2023-08-24 | -84.47 | $11.16 | 507300 |
| 2023-08-23 | -88.13 | $11.08 | 409900 |
| 2023-08-22 | -89.95 | $11.04 | 1.1M |
| 2023-08-21 | -98.00 | $11.05 | 351638 |
| 2023-08-18 | -93.12 | $11.25 | 456739 |
| 2023-08-17 | -99.43 | $11.27 | 610825 |
| 2023-08-16 | -87.41 | $11.76 | 544536 |
| 2023-08-15 | -78.32 | $11.89 | 425200 |
| 2023-08-14 | -67.83 | $12.04 | 432747 |
| 2023-08-11 | -70.06 | $11.91 | 463222 |
| 2023-08-10 | -65.71 | $11.86 | 399241 |
| 2023-08-09 | -60.00 | $11.96 | 413200 |
| 2023-08-08 | -53.14 | $12.08 | 473605 |
| 2023-08-07 | -64.57 | $11.88 | 465046 |
| 2023-08-04 | -73.71 | $11.72 | 645265 |
| 2023-08-03 | -56.57 | $12.02 | 838300 |
| 2023-08-02 | -65.14 | $11.87 | 1.3M |
| 2023-08-01 | -28.00 | $12.52 | 571806 |
| 2023-07-31 | -9.14 | $12.85 | 828900 |
| 2023-07-28 | -13.77 | $12.45 | 852700 |
| 2023-07-27 | -25.36 | $12.29 | 2.0M |
| 2023-07-26 | -25.23 | $11.90 | 308900 |
| 2023-07-25 | -36.67 | $11.73 | 291448 |
| 2023-07-24 | -34.81 | $11.70 | 333200 |
| 2023-07-21 | -28.89 | $11.78 | 419845 |
| 2023-07-20 | -38.52 | $11.65 | 302145 |
| 2023-07-19 | -23.70 | $11.85 | 394800 |
| 2023-07-18 | -12.59 | $12.00 | 340200 |
| 2023-07-17 | -17.04 | $11.94 | 633800 |
| 2023-07-14 | -60.74 | $11.35 | 428177 |
| 2023-07-13 | -45.40 | $11.71 | 368700 |
| 2023-07-12 | -32.52 | $11.92 | 324005 |
| 2023-07-11 | -28.22 | $11.99 | 802016 |
| 2023-07-10 | -25.77 | $12.03 | 698400 |
| 2023-07-07 | -42.94 | $11.75 | 446100 |
| 2023-07-06 | -52.15 | $11.60 | 610500 |
| 2023-07-05 | -39.88 | $11.80 | 649300 |
| 2023-07-03 | -22.16 | $12.08 | 361914 |
| 2023-06-30 | -20.83 | $12.10 | 1.5M |
| 2023-06-29 | -30.66 | $11.80 | 727700 |
| 2023-06-28 | -53.77 | $11.31 | 564700 |
| 2023-06-27 | -57.08 | $11.24 | 511800 |
| 2023-06-26 | -65.09 | $11.07 | 635713 |
| 2023-06-23 | -57.55 | $11.23 | 1.7M |
| 2023-06-22 | -44.81 | $11.50 | 915100 |
| 2023-06-21 | -41.04 | $11.58 | 1.3M |
| 2023-06-20 | -55.66 | $11.27 | 734300 |
| 2023-06-16 | -51.89 | $11.35 | 1.1M |
| 2023-06-15 | -50.94 | $11.37 | 955300 |
| 2023-06-14 | -26.24 | $11.87 | 1.7M |
| 2023-06-13 | -6.25 | $11.89 | 593502 |
| 2023-06-12 | -41.67 | $11.29 | 545900 |
| 2023-06-09 | -50.00 | $11.14 | 554000 |
| 2023-06-08 | -55.56 | $11.04 | 592647 |
| 2023-06-07 | -45.83 | $11.28 | 453300 |
| 2023-06-06 | -48.21 | $11.25 | 410300 |
| 2023-06-05 | -66.03 | $10.95 | 350400 |
| 2023-06-02 | -62.77 | $11.10 | 493700 |
| 2023-06-01 | -79.77 | $10.77 | 719805 |
| 2023-05-31 | -93.12 | $10.43 | 1.2M |
| 2023-05-30 | -94.20 | $10.40 | 333808 |
| 2023-05-26 | -85.51 | $10.64 | 446726 |
| 2023-05-25 | -78.62 | $10.83 | 500700 |
| 2023-05-24 | -79.71 | $10.80 | 691000 |
| 2023-05-23 | -87.32 | $10.59 | 669116 |
| 2023-05-22 | -79.71 | $10.80 | 526319 |
| 2023-05-19 | -78.26 | $10.84 | 1.1M |
| 2023-05-18 | -81.88 | $10.74 | 757100 |
| 2023-05-17 | -84.42 | $10.67 | 3.6M |
| 2023-05-16 | -88.50 | $11.00 | 588657 |
| 2023-05-15 | -78.38 | $11.84 | 200412 |
| 2023-05-12 | -76.35 | $11.87 | 334300 |
| 2023-05-11 | -81.43 | $11.86 | 337500 |
| 2023-05-10 | -85.40 | $11.83 | 702244 |
| 2023-05-09 | -66.42 | $12.09 | 197400 |
| 2023-05-08 | -64.96 | $12.11 | 590003 |
| 2023-05-05 | -48.59 | $12.31 | 348304 |
| 2023-05-04 | -51.41 | $12.27 | 657047 |
| 2023-05-03 | -38.73 | $12.45 | 949508 |
| 2023-05-02 | -21.99 | $12.68 | 473073 |
| 2023-05-01 | -16.31 | $12.76 | 2.0M |
| 2023-04-28 | -40.00 | $12.00 | 478716 |
| 2023-04-27 | -57.14 | $11.88 | 254931 |
| 2023-04-26 | -60.00 | $11.74 | 217908 |
| 2023-04-25 | -57.78 | $11.76 | 305100 |
| 2023-04-24 | -34.44 | $11.97 | 288513 |
| 2023-04-21 | -32.04 | $11.95 | 316700 |
| 2023-04-20 | -32.04 | $11.95 | 499820 |
| 2023-04-19 | -17.48 | $12.10 | 420600 |
| 2023-04-18 | -52.43 | $11.74 | 377505 |
| 2023-04-17 | -47.06 | $11.72 | 334620 |
| 2023-04-14 | -33.61 | $11.88 | 334313 |
| 2023-04-13 | -22.69 | $12.01 | 275113 |
| 2023-04-12 | -28.13 | $11.92 | 303438 |
| 2023-04-11 | -12.60 | $12.11 | 288900 |
| 2023-04-10 | -14.75 | $12.00 | 383900 |
| 2023-04-06 | -36.07 | $11.61 | 295906 |
| 2023-04-05 | -25.68 | $11.80 | 395311 |
| 2023-04-04 | -2.19 | $12.23 | 499600 |
| 2023-04-03 | -5.17 | $12.09 | 397549 |
| 2023-03-31 | -9.36 | $11.99 | 502606 |
| 2023-03-30 | -12.27 | $11.87 | 302440 |
| 2023-03-29 | -27.61 | $11.62 | 250305 |
| 2023-03-28 | -36.20 | $11.48 | 290400 |
| 2023-03-27 | -31.90 | $11.55 | 267400 |
| 2023-03-24 | -52.97 | $11.47 | 284100 |
| 2023-03-23 | -60.09 | $11.37 | 339716 |
| 2023-03-22 | -60.09 | $11.37 | 397600 |
| 2023-03-21 | -53.23 | $11.45 | 757809 |
| 2023-03-20 | -61.29 | $11.25 | 350100 |
| 2023-03-17 | -65.32 | $11.15 | 981100 |
| 2023-03-16 | -56.85 | $11.36 | 848500 |
| 2023-03-15 | -58.87 | $11.31 | 554934 |
| 2023-03-14 | -51.21 | $11.50 | 1.1M |
| 2023-03-13 | -53.23 | $11.45 | 1.8M |
| 2023-03-10 | -81.85 | $10.74 | 445614 |
| 2023-03-09 | -75.40 | $10.90 | 289900 |
| 2023-03-08 | -54.84 | $11.41 | 841300 |
| 2023-03-07 | -59.68 | $11.29 | 438723 |
| 2023-03-06 | -54.84 | $11.41 | 272306 |
| 2023-03-03 | -52.42 | $11.47 | 442800 |
| 2023-03-02 | -62.50 | $11.22 | 751307 |
| 2023-03-01 | -47.18 | $11.60 | 1.0M |
| 2023-02-28 | -45.74 | $11.59 | 581500 |
| 2023-02-27 | -39.78 | $11.70 | 1.6M |
| 2023-02-24 | -16.36 | $12.33 | 2.6M |
| 2023-02-23 | -12.50 | $11.62 | 2.0M |
| 2023-02-22 | -58.67 | $10.67 | 511800 |
| 2023-02-21 | -56.00 | $10.71 | 989800 |
| 2023-02-17 | -44.67 | $10.88 | 625900 |
| 2023-02-16 | -44.67 | $10.88 | 399600 |
| 2023-02-15 | -32.00 | $11.07 | 440685 |
| 2023-02-14 | -38.67 | $10.97 | 356600 |
| 2023-02-13 | -34.67 | $11.03 | 313414 |
| 2023-02-10 | -50.67 | $10.79 | 391800 |
| 2023-02-09 | -42.67 | $10.91 | 538205 |
| 2023-02-08 | -9.14 | $11.36 | 885127 |
| 2023-02-07 | -5.07 | $11.01 | 767642 |
| 2023-02-06 | -0.59 | $10.94 | 587952 |
| 2023-02-03 | -16.93 | $10.62 | 646633 |
| 2023-02-02 | -20.11 | $10.56 | 440337 |
| 2023-02-01 | -18.69 | $10.57 | 548600 |
| 2023-01-31 | -21.72 | $10.51 | 373532 |
| 2023-01-30 | -39.90 | $10.15 | 370919 |
| 2023-01-27 | -33.33 | $10.28 | 311504 |
| 2023-01-26 | -24.75 | $10.45 | 257643 |
| 2023-01-25 | -27.78 | $10.39 | 293616 |
| 2023-01-24 | -39.39 | $10.16 | 559432 |
| 2023-01-23 | -24.24 | $10.46 | 417811 |
| 2023-01-20 | -17.68 | $10.59 | 330824 |
| 2023-01-19 | -17.17 | $10.60 | 413337 |
| 2023-01-18 | -13.64 | $10.67 | 318625 |
| 2023-01-17 | -5.13 | $10.81 | 284400 |
| 2023-01-13 | -6.70 | $10.77 | 414630 |
| 2023-01-12 | -5.35 | $10.73 | 865041 |
| 2023-01-11 | -30.81 | $10.15 | 445448 |
| 2023-01-10 | -41.28 | $9.97 | 511000 |
| 2023-01-09 | -57.56 | $9.69 | 520400 |
| 2023-01-06 | -90.70 | $9.12 | 320100 |
| 2023-01-05 | -93.02 | $9.08 | 249600 |
| 2023-01-04 | -91.28 | $9.11 | 296119 |
| 2023-01-03 | -89.29 | $9.18 | 474829 |
| 2022-12-30 | -80.36 | $9.33 | 154507 |
| 2022-12-29 | -89.29 | $9.18 | 169700 |
| 2022-12-28 | -98.77 | $9.08 | 216118 |
| 2022-12-27 | -96.13 | $9.19 | 330000 |
| 2022-12-23 | -98.40 | $9.45 | 452303 |
| 2022-12-22 | -99.09 | $9.59 | 353100 |
| 2022-12-21 | -61.90 | $10.03 | 214535 |
| 2022-12-20 | -70.48 | $9.94 | 177500 |
| 2022-12-19 | -66.67 | $9.98 | 194800 |
| 2022-12-16 | -63.81 | $10.01 | 298414 |
| 2022-12-15 | -69.52 | $9.95 | 228109 |
| 2022-12-14 | -55.24 | $10.10 | 419744 |
| 2022-12-13 | -33.00 | $10.30 | 393921 |
| 2022-12-12 | -23.96 | $10.36 | 175608 |
| 2022-12-09 | -18.75 | $10.41 | 186900 |
| 2022-12-08 | -13.54 | $10.46 | 297300 |
| 2022-12-07 | -15.12 | $10.36 | 208600 |
| 2022-12-06 | -22.09 | $10.30 | 225250 |
| 2022-12-05 | -26.74 | $10.26 | 311000 |
| 2022-12-02 | -23.77 | $10.20 | 264900 |
| 2022-12-01 | -38.46 | $9.99 | 170100 |
| 2022-11-30 | -38.52 | $9.97 | 594531 |
| 2022-11-29 | -50.00 | $9.71 | 372900 |
| 2022-11-28 | -45.51 | $9.78 | 570736 |
| 2022-11-25 | -21.52 | $10.15 | 53600 |
| 2022-11-23 | -29.75 | $10.02 | 121537 |
| 2022-11-22 | -28.48 | $10.04 | 251024 |
| 2022-11-21 | -18.72 | $10.14 | 161423 |
| 2022-11-18 | -10.71 | $10.28 | 212400 |
| 2022-11-17 | -11.36 | $10.24 | 139345 |
| 2022-11-16 | -12.27 | $10.22 | 190200 |
| 2022-11-15 | -11.82 | $10.23 | 307216 |
| 2022-11-14 | -12.73 | $10.21 | 303130 |
| 2022-11-11 | -11.49 | $10.22 | 392100 |
| 2022-11-10 | -5.76 | $10.30 | 392400 |
| 2022-11-09 | -8.68 | $10.13 | 499900 |
| 2022-11-08 | -2.89 | $10.27 | 577300 |
| 2022-11-07 | -1.98 | $9.90 | 711803 |
| 2022-11-04 | 0.00 | $9.77 | 1.1M |
| 2022-11-03 | -18.23 | $9.40 | 660400 |
| 2022-11-02 | -30.39 | $9.18 | 746958 |
| 2022-11-01 | -33.96 | $8.97 | 305320 |
| 2022-10-31 | -27.67 | $9.07 | 354800 |
| 2022-10-28 | -27.67 | $9.07 | 351000 |
| 2022-10-27 | -33.33 | $8.98 | 340849 |
| 2022-10-26 | -14.47 | $9.28 | 457600 |
| 2022-10-25 | -10.96 | $9.22 | 953600 |
| 2022-10-24 | -28.45 | $8.75 | 258600 |
| 2022-10-21 | -28.45 | $8.75 | 1.2M |
| 2022-10-20 | -43.10 | $8.58 | 127000 |
| 2022-10-19 | -50.00 | $8.50 | 167100 |
| 2022-10-18 | -61.54 | $8.47 | 288139 |
| 2022-10-17 | -74.15 | $8.30 | 182342 |
| 2022-10-14 | -86.67 | $8.12 | 191800 |
| 2022-10-13 | -89.17 | $8.09 | 327100 |
| 2022-10-12 | -87.82 | $8.12 | 786200 |
| 2022-10-11 | -94.74 | $8.05 | 188200 |
| 2022-10-10 | -98.63 | $8.05 | 182500 |
| 2022-10-07 | -96.43 | $8.14 | 196100 |
| 2022-10-06 | -90.71 | $8.22 | 284100 |
| 2022-10-05 | -83.57 | $8.32 | 248243 |
| 2022-10-04 | -78.57 | $8.39 | 648900 |
| 2022-10-03 | -97.12 | $8.14 | 646514 |
| 2022-09-30 | -99.09 | $8.40 | 783244 |
| 2022-09-29 | -56.12 | $8.94 | 232123 |
| 2022-09-28 | -57.14 | $8.93 | 314200 |
| 2022-09-27 | -54.08 | $8.96 | 305600 |
| 2022-09-26 | -75.51 | $8.75 | 397900 |
| 2022-09-23 | -53.06 | $8.97 | 561128 |
| 2022-09-22 | -50.00 | $9.00 | 315900 |
| 2022-09-21 | -40.82 | $9.09 | 415724 |
| 2022-09-20 | -19.39 | $9.30 | 189325 |
| 2022-09-19 | -11.22 | $9.38 | 207400 |
| 2022-09-16 | -17.76 | $9.39 | 686600 |
| 2022-09-15 | -33.64 | $9.22 | 156700 |
| 2022-09-14 | -31.78 | $9.24 | 158223 |
| 2022-09-13 | -44.44 | $9.16 | 229004 |
| 2022-09-12 | -29.91 | $9.33 | 237328 |
| 2022-09-09 | -39.32 | $9.22 | 223500 |
| 2022-09-08 | -70.37 | $8.92 | 134709 |
| 2022-09-07 | -69.44 | $8.93 | 226900 |
| 2022-09-06 | -90.74 | $8.70 | 183800 |
| 2022-09-02 | -79.63 | $8.82 | 153800 |
| 2022-09-01 | -71.43 | $8.73 | 205246 |
| 2022-08-31 | -65.41 | $8.81 | 183802 |
| 2022-08-30 | -36.76 | $8.93 | 149600 |
| 2022-08-29 | -31.12 | $8.93 | 202600 |
| 2022-08-26 | -25.94 | $8.99 | 189002 |
| 2022-08-25 | -15.79 | $9.26 | 154415 |
| 2022-08-24 | -20.22 | $9.14 | 146132 |
| 2022-08-23 | -20.90 | $9.12 | 274749 |
| 2022-08-22 | -23.33 | $9.05 | 299019 |
| 2022-08-19 | -9.89 | $9.41 | 334346 |
| 2022-08-18 | -8.06 | $9.46 | 557902 |
| 2022-08-17 | -15.75 | $9.25 | 196113 |
| 2022-08-16 | -4.03 | $9.57 | 210048 |
| 2022-08-15 | -0.37 | $9.63 | 645200 |
| 2022-08-12 | -2.25 | $9.44 | 363600 |
| 2022-08-11 | -2.02 | $9.23 | 412100 |
| 2022-08-10 | -3.78 | $9.09 | 474901 |
| 2022-08-09 | -12.56 | $8.75 | 277500 |
| 2022-08-08 | -4.48 | $8.93 | 439732 |
| 2022-08-05 | -8.82 | $8.66 | 675821 |
| 2022-08-04 | -7.04 | $8.65 | 2.5M |
| 2022-08-03 | -2.12 | $8.65 | 565707 |
| 2022-08-02 | -3.45 | $7.64 | 243400 |
| 2022-08-01 | -15.63 | $7.34 | 380700 |
| 2022-07-29 | -31.67 | $7.21 | 859109 |
| 2022-07-28 | -13.33 | $7.32 | 483643 |
| 2022-07-27 | -60.00 | $7.14 | 330451 |
| 2022-07-26 | -77.27 | $7.00 | 145600 |
| 2022-07-25 | -56.82 | $7.18 | 312815 |
| 2022-07-22 | -77.27 | $7.00 | 279644 |
| 2022-07-21 | -73.68 | $7.10 | 572706 |
| 2022-07-20 | -64.91 | $7.20 | 535200 |
| 2022-07-19 | -79.63 | $7.13 | 817000 |
| 2022-07-18 | -95.68 | $6.87 | 451100 |
| 2022-07-15 | -96.30 | $6.86 | 488600 |
| 2022-07-14 | -95.60 | $6.88 | 321250 |
| 2022-07-13 | -91.21 | $6.96 | 571300 |
| 2022-07-12 | -87.36 | $7.03 | 670300 |
| 2022-07-11 | -90.43 | $7.00 | 553200 |
| 2022-07-08 | -82.80 | $7.23 | 968822 |
| 2022-07-07 | -86.80 | $7.13 | 489401 |
| 2022-07-06 | -96.00 | $6.90 | 361324 |
| 2022-07-05 | -97.17 | $6.94 | 414034 |
| 2022-07-01 | -89.40 | $7.16 | 160549 |
| 2022-06-30 | -89.05 | $7.17 | 480411 |
| 2022-06-29 | -97.01 | $7.09 | 280225 |
| 2022-06-28 | -94.17 | $7.43 | 760500 |
| 2022-06-27 | -95.42 | $7.40 | 588800 |
| 2022-06-24 | -99.58 | $7.30 | 2.3M |
| 2022-06-23 | -93.72 | $7.45 | 616403 |
| 2022-06-22 | -97.76 | $7.51 | 244625 |
| 2022-06-21 | -98.36 | $7.89 | 277300 |
| 2022-06-17 | -79.24 | $8.24 | 499045 |
| 2022-06-16 | -97.27 | $7.91 | 474900 |
| 2022-06-15 | -66.67 | $8.49 | 448742 |
| 2022-06-14 | -94.12 | $8.00 | 402200 |
| 2022-06-13 | -98.87 | $8.01 | 507516 |
| 2022-06-10 | -92.44 | $8.66 | 184418 |
| 2022-06-09 | -89.09 | $8.78 | 158518 |
| 2022-06-08 | -60.00 | $9.10 | 159300 |
| 2022-06-07 | -45.45 | $9.26 | 265345 |
| 2022-06-06 | -60.91 | $9.09 | 341337 |
| 2022-06-03 | -24.59 | $9.58 | 228600 |
| 2022-06-02 | -43.92 | $9.49 | 223200 |
| 2022-06-01 | -71.91 | $9.16 | 275035 |
| 2022-05-31 | -58.43 | $9.40 | 444740 |
| 2022-05-27 | -56.18 | $9.44 | 211100 |
| 2022-05-26 | -80.34 | $9.01 | 1.3M |
| 2022-05-25 | -77.53 | $9.06 | 342700 |
| 2022-05-24 | -85.39 | $8.92 | 407700 |
| 2022-05-23 | -64.61 | $9.29 | 895500 |
| 2022-05-20 | -61.24 | $9.35 | 188300 |
| 2022-05-19 | -55.00 | $9.47 | 354900 |
| 2022-05-18 | -71.68 | $9.30 | 222600 |
| 2022-05-17 | -56.64 | $9.64 | 293538 |
| 2022-05-16 | -84.07 | $9.02 | 213804 |
| 2022-05-13 | -69.03 | $9.36 | 246141 |
| 2022-05-12 | -92.48 | $8.83 | 212700 |
| 2022-05-11 | -94.81 | $8.91 | 344949 |
| 2022-05-10 | -85.85 | $9.10 | 346404 |
| 2022-05-09 | -98.58 | $8.83 | 533438 |
| 2022-05-06 | -95.30 | $9.50 | 335513 |
| 2022-05-05 | -87.92 | $9.61 | 357518 |
| 2022-05-04 | -55.03 | $10.10 | 499145 |
| 2022-05-03 | -40.27 | $10.32 | 341900 |
| 2022-05-02 | -51.01 | $10.16 | 280200 |
| 2022-04-29 | -59.06 | $10.04 | 286642 |
| 2022-04-28 | -69.13 | $9.89 | 258500 |
| 2022-04-27 | -92.50 | $9.81 | 272712 |
| 2022-04-26 | -91.82 | $9.91 | 352200 |
| 2022-04-25 | -78.43 | $10.12 | 224529 |
| 2022-04-22 | -66.67 | $10.24 | 112300 |
| 2022-04-21 | -47.06 | $10.44 | 427846 |
| 2022-04-20 | -27.71 | $10.50 | 222700 |
| 2022-04-19 | -30.12 | $10.48 | 163700 |
| 2022-04-18 | -51.61 | $10.35 | 139700 |
| 2022-04-14 | -36.84 | $10.50 | 345100 |
| 2022-04-13 | -49.47 | $10.38 | 323400 |
| 2022-04-12 | -49.47 | $10.38 | 155200 |
| 2022-04-11 | -43.17 | $10.25 | 136817 |
| 2022-04-08 | -38.85 | $10.31 | 659650 |
| 2022-04-07 | -38.85 | $10.31 | 330500 |
| 2022-04-06 | -49.64 | $10.16 | 209200 |
| 2022-04-05 | -42.45 | $10.26 | 515700 |
| 2022-04-04 | -55.48 | $9.99 | 159300 |
| 2022-04-01 | -41.29 | $10.21 | 254622 |
| 2022-03-31 | -41.94 | $10.20 | 447518 |
| 2022-03-30 | -40.00 | $10.23 | 127313 |
| 2022-03-29 | -23.23 | $10.49 | 185501 |
| 2022-03-28 | -26.45 | $10.44 | 166300 |
| 2022-03-25 | -31.61 | $10.36 | 190015 |
| 2022-03-24 | -35.48 | $10.30 | 72845 |
| 2022-03-23 | -38.17 | $10.14 | 115324 |
| 2022-03-22 | -21.51 | $10.45 | 98827 |
| 2022-03-21 | -27.42 | $10.34 | 100800 |
| 2022-03-18 | -10.75 | $10.65 | 820400 |
| 2022-03-17 | -14.20 | $10.50 | 277300 |
| 2022-03-16 | -34.50 | $10.30 | 436306 |
| 2022-03-15 | -54.50 | $9.90 | 150532 |
| 2022-03-14 | -71.50 | $9.56 | 271100 |
| 2022-03-11 | -66.00 | $9.67 | 622346 |
| 2022-03-10 | -47.50 | $10.04 | 339600 |
| 2022-03-09 | -33.00 | $10.33 | 305608 |
| 2022-03-08 | -63.50 | $9.72 | 260800 |
| 2022-03-07 | -76.00 | $9.47 | 276600 |
| 2022-03-04 | -55.00 | $9.89 | 195737 |
| 2022-03-03 | -43.50 | $10.12 | 455200 |
| 2022-03-02 | -35.00 | $10.29 | 446573 |
| 2022-03-01 | -69.00 | $9.61 | 327906 |
| 2022-02-28 | -32.50 | $10.34 | 294800 |
| 2022-02-25 | -29.50 | $10.40 | 241000 |
| 2022-02-24 | -33.00 | $10.33 | 427114 |
| 2022-02-23 | -94.48 | $9.28 | 297000 |
| 2022-02-22 | -71.82 | $9.69 | 246137 |
| 2022-02-18 | -46.96 | $10.14 | 185642 |
| 2022-02-17 | -34.81 | $10.36 | 170200 |
| 2022-02-16 | -12.71 | $10.76 | 438613 |
| 2022-02-15 | -7.69 | $10.74 | 736600 |
| 2022-02-14 | -22.29 | $10.40 | 83100 |
| 2022-02-11 | -28.66 | $10.30 | 230842 |
| 2022-02-10 | -12.74 | $10.55 | 215600 |
| 2022-02-09 | -14.01 | $10.53 | 140000 |
| 2022-02-08 | -15.89 | $10.45 | 430801 |
| 2022-02-07 | -33.77 | $10.18 | 145604 |
| 2022-02-04 | -58.28 | $9.81 | 166743 |
| 2022-02-03 | -49.67 | $9.94 | 129240 |
| 2022-02-02 | -27.81 | $10.27 | 224000 |
| 2022-02-01 | -27.85 | $10.32 | 246231 |
| 2022-01-31 | -27.85 | $10.32 | 232634 |
| 2022-01-28 | -53.16 | $9.92 | 288600 |
| 2022-01-27 | -79.53 | $9.75 | 408728 |
| 2022-01-26 | -91.38 | $9.70 | 257300 |
| 2022-01-25 | -28.45 | $10.43 | 208600 |
| 2022-01-24 | -37.07 | $10.33 | 247400 |
| 2022-01-21 | -73.08 | $10.00 | 314846 |
| 2022-01-20 | -47.48 | $10.10 | 251840 |
| 2022-01-19 | -18.90 | $10.45 | 425828 |
| 2022-01-18 | -16.10 | $10.38 | 320600 |
| 2022-01-14 | -18.64 | $10.32 | 110200 |
| 2022-01-13 | -18.64 | $10.32 | 387745 |
| 2022-01-12 | -27.54 | $10.11 | 468717 |
| 2022-01-11 | -27.12 | $10.12 | 222816 |
| 2022-01-10 | -28.81 | $10.08 | 209100 |
| 2022-01-07 | -22.46 | $10.23 | 158200 |
| 2022-01-06 | -27.80 | $10.27 | 417914 |
| 2022-01-05 | -43.01 | $9.95 | 191500 |
| 2022-01-04 | -29.78 | $10.31 | 702119 |
| 2022-01-03 | -22.79 | $10.50 | 252023 |
| 2021-12-31 | -40.44 | $10.02 | 108300 |
| 2021-12-30 | -36.76 | $10.12 | 108834 |
| 2021-12-29 | -35.29 | $10.16 | 150244 |
| 2021-12-28 | -32.72 | $10.23 | 154245 |
| 2021-12-27 | -29.04 | $10.33 | 168300 |
| 2021-12-23 | -36.76 | $10.12 | 219839 |
| 2021-12-22 | -52.21 | $9.70 | 199037 |
| 2021-12-21 | -61.75 | $9.54 | 335400 |
| 2021-12-20 | -82.55 | $8.92 | 456400 |
| 2021-12-17 | -89.26 | $8.97 | 390400 |
| 2021-12-16 | -82.96 | $9.14 | 312335 |
| 2021-12-15 | -71.11 | $9.46 | 213500 |
| 2021-12-14 | -68.27 | $9.80 | 175043 |
| 2021-12-13 | -70.68 | $9.80 | 202900 |
| 2021-12-10 | -58.38 | $10.27 | 557100 |
| 2021-12-09 | -55.50 | $10.38 | 370100 |
| 2021-12-08 | -40.05 | $10.97 | 319311 |
| 2021-12-07 | -60.99 | $10.17 | 502536 |
| 2021-12-06 | -65.18 | $10.01 | 280000 |
| 2021-12-03 | -87.47 | $9.16 | 203450 |
| 2021-12-02 | -79.90 | $9.45 | 441200 |
| 2021-12-01 | -97.39 | $8.78 | 404044 |
| 2021-11-30 | -84.85 | $9.43 | 561132 |
| 2021-11-29 | -87.46 | $9.79 | 837436 |
| 2021-11-26 | -98.71 | $9.44 | 565200 |
| 2021-11-24 | -95.96 | $10.61 | 349813 |
| 2021-11-23 | -80.54 | $11.02 | 280400 |
| 2021-11-22 | -70.81 | $11.20 | 180300 |
| 2021-11-19 | -79.46 | $11.04 | 253940 |
| 2021-11-18 | -88.65 | $10.87 | 223343 |
| 2021-11-17 | -81.08 | $11.01 | 357729 |
| 2021-11-16 | -62.16 | $11.36 | 484240 |
| 2021-11-15 | -11.89 | $12.29 | 166800 |
| 2021-11-12 | -1.62 | $12.48 | 288600 |
| 2021-11-11 | -12.97 | $12.27 | 187110 |
| 2021-11-10 | -28.11 | $11.99 | 231545 |
| 2021-11-09 | -17.30 | $12.19 | 237430 |
| 2021-11-08 | -25.41 | $12.04 | 266200 |
| 2021-11-05 | -15.43 | $12.22 | 775700 |
| 2021-11-04 | -23.53 | $11.92 | 532600 |
| 2021-11-03 | -15.65 | $11.47 | 743800 |
| 2021-11-02 | -59.52 | $10.70 | 358621 |
| 2021-11-01 | -42.06 | $10.92 | 453900 |
| 2021-10-29 | -49.62 | $10.80 | 184500 |
| 2021-10-28 | -48.51 | $10.80 | 239100 |
| 2021-10-27 | -28.65 | $10.94 | 161442 |
| 2021-10-26 | -24.72 | $11.01 | 296935 |
| 2021-10-25 | -29.21 | $10.93 | 147134 |
| 2021-10-22 | -19.10 | $11.11 | 113700 |
| 2021-10-21 | -14.61 | $11.19 | 1.3M |
| 2021-10-20 | -17.98 | $11.13 | 98730 |
| 2021-10-19 | -15.73 | $11.17 | 295118 |
| 2021-10-18 | -9.38 | $11.22 | 104000 |
| 2021-10-15 | -15.63 | $11.10 | 324647 |
| 2021-10-14 | -0.65 | $11.01 | 120418 |
| 2021-10-13 | -15.86 | $10.70 | 112300 |
| 2021-10-12 | -7.01 | $10.82 | 97100 |
| 2021-10-11 | -13.38 | $10.72 | 93800 |
| 2021-10-08 | -15.29 | $10.69 | 89000 |
| 2021-10-07 | -8.33 | $10.79 | 172300 |
| 2021-10-06 | -25.35 | $10.42 | 118300 |
| 2021-10-05 | -19.01 | $10.51 | 122200 |
| 2021-10-04 | -5.63 | $10.70 | 250100 |
| 2021-10-01 | -16.67 | $10.36 | 782344 |
| 2021-09-30 | -49.17 | $9.97 | 440649 |
| 2021-09-29 | -66.12 | $9.77 | 200039 |
| 2021-09-28 | -50.76 | $10.01 | 412607 |
| 2021-09-27 | -31.21 | $10.44 | 517928 |
| 2021-09-24 | -59.49 | $10.00 | 143916 |
| 2021-09-23 | -61.39 | $9.97 | 206400 |
| 2021-09-22 | -63.92 | $9.93 | 147800 |
| 2021-09-21 | -77.85 | $9.71 | 205300 |
| 2021-09-20 | -79.11 | $9.69 | 172200 |
| 2021-09-17 | -56.65 | $9.96 | 788934 |
| 2021-09-16 | -50.27 | $10.00 | 300300 |
| 2021-09-15 | -60.73 | $9.78 | 268614 |
| 2021-09-14 | -72.25 | $9.56 | 211548 |
| 2021-09-13 | -47.64 | $10.03 | 228000 |
| 2021-09-10 | -56.54 | $9.86 | 267800 |
| 2021-09-09 | -47.12 | $10.04 | 263334 |
| 2021-09-08 | -47.12 | $10.04 | 144700 |
| 2021-09-07 | -33.51 | $10.30 | 254200 |
| 2021-09-03 | -43.46 | $10.11 | 246900 |
| 2021-09-02 | -44.50 | $10.09 | 271600 |
| 2021-09-01 | -30.37 | $10.36 | 170200 |
| 2021-08-31 | -23.04 | $10.50 | 249530 |
| 2021-08-30 | -21.99 | $10.52 | 150827 |
| 2021-08-27 | -6.28 | $10.82 | 301549 |
| 2021-08-26 | -15.43 | $10.40 | 123415 |
| 2021-08-25 | -9.26 | $10.50 | 232100 |
| 2021-08-24 | -12.42 | $10.44 | 202900 |
| 2021-08-23 | -50.31 | $9.83 | 315700 |
| 2021-08-20 | -78.26 | $9.38 | 286100 |
| 2021-08-19 | -83.85 | $9.29 | 398500 |
| 2021-08-18 | -83.85 | $9.29 | 768300 |
| 2021-08-17 | -90.07 | $9.28 | 388920 |
| 2021-08-16 | -51.47 | $9.59 | 565772 |
| 2021-08-13 | -44.12 | $9.74 | 279417 |
| 2021-08-12 | -30.39 | $10.02 | 242828 |
| 2021-08-11 | -26.96 | $10.09 | 192114 |
| 2021-08-10 | -27.94 | $10.07 | 180300 |
| 2021-08-09 | -34.31 | $9.94 | 172480 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.32
2026-08-06
Close Price
$26.54
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
5.57
Average
20.03
Maximum
43.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-06 | 11.32 | $26.54 | 1.5M |
| 2026-08-05 | 11.89 | $26.61 | 1.2M |
| 2026-08-04 | 12.38 | $26.60 | 1.7M |
| 2026-08-03 | 12.91 | $26.36 | 1.3M |
| 2026-07-31 | 13.49 | $25.76 | 1.5M |
| 2026-07-30 | 13.80 | $26.00 | 1.4M |
| 2026-07-29 | 14.51 | $25.97 | 994414 |
| 2026-07-28 | 15.25 | $27.73 | 752400 |
| 2026-07-27 | 14.79 | $27.21 | 623100 |
| 2026-07-24 | 14.77 | $26.29 | 591000 |
| 2026-07-23 | 15.28 | $25.79 | 734307 |
| 2026-07-22 | 15.71 | $25.96 | 636712 |
| 2026-07-21 | 16.52 | $26.44 | 523419 |
| 2026-07-20 | 17.29 | $26.05 | 822016 |
| 2026-07-17 | 18.13 | $26.41 | 678300 |
| 2026-07-16 | 18.81 | $26.63 | 700700 |
| 2026-07-15 | 19.37 | $26.45 | 898000 |
| 2026-07-14 | 20.30 | $26.51 | 867300 |
| 2026-07-13 | 21.27 | $26.10 | 715839 |
| 2026-07-10 | 22.35 | $26.31 | 789225 |
| 2026-07-09 | 23.49 | $26.53 | 684902 |
| 2026-07-08 | 24.36 | $26.33 | 891900 |
| 2026-07-07 | 25.28 | $27.31 | 1.2M |
| 2026-07-06 | 25.62 | $27.68 | 672631 |
| 2026-07-02 | 25.51 | $28.68 | 717725 |
| 2026-07-01 | 25.03 | $28.13 | 910325 |
| 2026-06-30 | 24.53 | $28.24 | 750342 |
| 2026-06-29 | 24.16 | $27.87 | 987900 |
| 2026-06-26 | 23.42 | $28.20 | 2.2M |
| 2026-06-25 | 22.64 | $27.26 | 2.3M |
| 2026-06-24 | 21.80 | $27.62 | 1.4M |
| 2026-06-23 | 20.48 | $28.10 | 752117 |
| 2026-06-22 | 19.36 | $27.10 | 1.0M |
| 2026-06-18 | 17.60 | $27.53 | 2.4M |
| 2026-06-17 | 15.77 | $26.76 | 835798 |
| 2026-06-16 | 14.35 | $26.36 | 815944 |
| 2026-06-15 | 13.06 | $26.18 | 724900 |
| 2026-06-12 | 11.65 | $25.79 | 747414 |
| 2026-06-11 | 10.49 | $24.81 | 726207 |
| 2026-06-10 | 9.94 | $23.81 | 572417 |
| 2026-06-09 | 9.64 | $23.96 | 804400 |
| 2026-06-08 | 9.29 | $24.28 | 463400 |
| 2026-06-05 | 9.26 | $24.07 | 378500 |
| 2026-06-04 | 9.38 | $24.00 | 562900 |
| 2026-06-03 | 9.50 | $23.69 | 492435 |
| 2026-06-02 | 9.82 | $23.84 | 471200 |
| 2026-06-01 | 10.21 | $23.80 | 606811 |
| 2026-05-29 | 10.61 | $23.75 | 561600 |
| 2026-05-28 | 10.86 | $24.30 | 365412 |
| 2026-05-27 | 10.87 | $24.45 | 487100 |
| 2026-05-26 | 10.67 | $24.31 | 432603 |
| 2026-05-22 | 10.74 | $23.99 | 365600 |
| 2026-05-21 | 10.82 | $24.12 | 555700 |
| 2026-05-20 | 10.97 | $23.86 | 639600 |
| 2026-05-19 | 11.39 | $23.40 | 502625 |
| 2026-05-18 | 11.52 | $23.91 | 543500 |
| 2026-05-15 | 11.56 | $23.53 | 660723 |
| 2026-05-14 | 11.83 | $23.82 | 689844 |
| 2026-05-13 | 12.11 | $23.29 | 481520 |
| 2026-05-12 | 12.75 | $23.47 | 596500 |
| 2026-05-11 | 13.24 | $23.99 | 586100 |
| 2026-05-08 | 13.45 | $24.82 | 666200 |
| 2026-05-07 | 13.28 | $24.58 | 684305 |
| 2026-05-06 | 13.04 | $25.32 | 872200 |
| 2026-05-05 | 12.87 | $24.04 | 881900 |
| 2026-05-04 | 13.38 | $23.48 | 1.4M |
| 2026-05-01 | 13.93 | $25.21 | 943900 |
| 2026-04-30 | 13.53 | $24.66 | 1.7M |
| 2026-04-29 | 13.18 | $24.83 | 1.3M |
| 2026-04-28 | 12.95 | $23.75 | 1.0M |
| 2026-04-27 | 13.55 | $23.84 | 658100 |
| 2026-04-24 | 13.95 | $24.14 | 782227 |
| 2026-04-23 | 14.52 | $23.47 | 893411 |
| 2026-04-22 | 14.90 | $23.12 | 923639 |
| 2026-04-21 | 15.32 | $23.67 | 721200 |
| 2026-04-20 | 16.11 | $24.88 | 598600 |
| 2026-04-17 | 16.18 | $24.70 | 1.2M |
| 2026-04-16 | 16.27 | $24.08 | 734500 |
| 2026-04-15 | 16.61 | $24.42 | 445246 |
| 2026-04-14 | 16.38 | $24.75 | 1.1M |
| 2026-04-13 | 15.78 | $24.94 | 684100 |
| 2026-04-10 | 15.31 | $24.37 | 553300 |
| 2026-04-09 | 14.62 | $24.68 | 710371 |
| 2026-04-08 | 13.99 | $24.31 | 785667 |
| 2026-04-07 | 13.26 | $23.29 | 445273 |
| 2026-04-06 | 13.15 | $23.59 | 368040 |
| 2026-04-02 | 12.93 | $23.48 | 738046 |
| 2026-04-01 | 12.69 | $23.48 | 603100 |
| 2026-03-31 | 12.30 | $22.95 | 762000 |
| 2026-03-30 | 12.29 | $22.25 | 822400 |
| 2026-03-27 | 12.51 | $22.38 | 650532 |
| 2026-03-26 | 12.74 | $22.97 | 585522 |
| 2026-03-25 | 12.54 | $23.20 | 607200 |
| 2026-03-24 | 12.20 | $22.96 | 1.2M |
| 2026-03-23 | 11.84 | $21.67 | 637530 |
| 2026-03-20 | 12.19 | $20.98 | 3.1M |
| 2026-03-19 | 12.82 | $21.92 | 824244 |
| 2026-03-18 | 13.20 | $21.48 | 1.1M |
| 2026-03-17 | 13.73 | $21.50 | 725900 |
| 2026-03-16 | 14.45 | $20.79 | 1.0M |
| 2026-03-13 | 14.78 | $20.39 | 690100 |
| 2026-03-12 | 15.22 | $20.52 | 771700 |
| 2026-03-11 | 15.29 | $20.87 | 841714 |
| 2026-03-10 | 15.72 | $21.02 | 961111 |
| 2026-03-09 | 16.18 | $20.39 | 1.0M |
| 2026-03-06 | 16.00 | $20.42 | 633442 |
| 2026-03-05 | 16.23 | $20.98 | 567113 |
| 2026-03-04 | 16.75 | $20.83 | 772024 |
| 2026-03-03 | 17.36 | $20.94 | 1.1M |
| 2026-03-02 | 18.01 | $21.04 | 1.1M |
| 2026-02-27 | 18.86 | $21.53 | 1.9M |
| 2026-02-26 | 19.19 | $22.27 | 1.1M |
| 2026-02-25 | 19.44 | $21.82 | 947000 |
| 2026-02-24 | 20.02 | $21.87 | 765300 |
| 2026-02-23 | 20.44 | $21.66 | 811000 |
| 2026-02-20 | 20.88 | $22.48 | 877600 |
| 2026-02-19 | 21.09 | $22.42 | 1.3M |
| 2026-02-18 | 21.40 | $22.26 | 2.4M |
| 2026-02-17 | 21.72 | $23.38 | 1.9M |
| 2026-02-13 | 20.72 | $22.70 | 1.3M |
| 2026-02-12 | 19.86 | $22.56 | 1.1M |
| 2026-02-11 | 19.04 | $22.53 | 1.3M |
| 2026-02-10 | 18.25 | $22.42 | 1.4M |
| 2026-02-09 | 17.51 | $22.15 | 18.3M |
| 2026-02-06 | 16.73 | $21.27 | 1.8M |
| 2026-02-05 | 16.72 | $20.65 | 3.2M |
| 2026-02-04 | 16.71 | $20.07 | 534700 |
| 2026-02-03 | 16.75 | $19.84 | 764413 |
| 2026-02-02 | 16.80 | $20.18 | 495400 |
| 2026-01-30 | 17.09 | $19.65 | 723506 |
| 2026-01-29 | 16.64 | $19.52 | 690600 |
| 2026-01-28 | 16.10 | $19.37 | 634300 |
| 2026-01-27 | 15.52 | $19.55 | 536105 |
| 2026-01-26 | 15.25 | $19.73 | 655700 |
| 2026-01-23 | 14.96 | $20.00 | 1.7M |
| 2026-01-22 | 15.00 | $20.27 | 340803 |
| 2026-01-21 | 15.30 | $20.13 | 815418 |
| 2026-01-20 | 15.17 | $19.54 | 541319 |
| 2026-01-16 | 14.55 | $19.72 | 762623 |
| 2026-01-15 | 13.96 | $20.18 | 786138 |
| 2026-01-14 | 13.80 | $20.86 | 487700 |
| 2026-01-13 | 13.88 | $21.01 | 568031 |
| 2026-01-12 | 14.22 | $21.28 | 806121 |
| 2026-01-09 | 14.57 | $22.25 | 493400 |
| 2026-01-08 | 14.75 | $22.07 | 336328 |
| 2026-01-07 | 14.76 | $21.83 | 335300 |
| 2026-01-06 | 15.13 | $21.66 | 503728 |
| 2026-01-05 | 15.59 | $21.67 | 576000 |
| 2026-01-02 | 16.07 | $20.64 | 436541 |
| 2025-12-31 | 16.07 | $20.74 | 482100 |
| 2025-12-30 | 16.43 | $21.35 | 398743 |
| 2025-12-29 | 17.12 | $21.31 | 259100 |
| 2025-12-26 | 18.00 | $21.37 | 239100 |
| 2025-12-24 | 18.68 | $21.43 | 136800 |
| 2025-12-23 | 19.45 | $21.59 | 346916 |
| 2025-12-22 | 19.89 | $21.80 | 641634 |
| 2025-12-19 | 20.30 | $21.49 | 1.3M |
| 2025-12-18 | 21.00 | $21.43 | 383900 |
| 2025-12-17 | 22.10 | $21.18 | 399202 |
| 2025-12-16 | 23.26 | $21.21 | 486100 |
| 2025-12-15 | 24.35 | $21.14 | 553200 |
| 2025-12-12 | 25.34 | $20.45 | 546947 |
| 2025-12-11 | 25.38 | $20.19 | 565129 |
| 2025-12-10 | 25.36 | $20.14 | 835400 |
| 2025-12-09 | 25.32 | $19.47 | 637211 |
| 2025-12-08 | 25.18 | $19.95 | 765600 |
| 2025-12-05 | 24.65 | $20.03 | 536147 |
| 2025-12-04 | 24.33 | $20.01 | 389300 |
| 2025-12-03 | 23.66 | $19.97 | 542343 |
| 2025-12-02 | 23.19 | $20.12 | 900336 |
| 2025-12-01 | 22.70 | $20.04 | 449100 |
| 2025-11-28 | 22.30 | $20.42 | 203321 |
| 2025-11-26 | 22.11 | $20.39 | 408134 |
| 2025-11-25 | 21.93 | $20.77 | 460205 |
| 2025-11-24 | 21.74 | $19.84 | 753735 |
| 2025-11-21 | 21.17 | $20.32 | 497103 |
| 2025-11-20 | 20.50 | $19.39 | 510000 |
| 2025-11-19 | 19.52 | $19.81 | 455932 |
| 2025-11-18 | 18.69 | $20.06 | 492000 |
| 2025-11-17 | 17.70 | $19.96 | 375440 |
| 2025-11-14 | 16.99 | $20.75 | 438746 |
| 2025-11-13 | 16.66 | $21.13 | 413317 |
| 2025-11-12 | 16.63 | $21.49 | 586800 |
| 2025-11-11 | 16.93 | $21.68 | 373940 |
| 2025-11-10 | 17.35 | $21.85 | 394938 |
| 2025-11-07 | 17.98 | $21.91 | 420430 |
| 2025-11-06 | 18.75 | $22.03 | 401700 |
| 2025-11-05 | 19.67 | $22.24 | 755900 |
| 2025-11-04 | 20.63 | $22.53 | 934831 |
| 2025-11-03 | 21.29 | $23.07 | 791800 |
| 2025-10-31 | 21.40 | $23.27 | 891623 |
| 2025-10-30 | 21.46 | $23.32 | 1.1M |
| 2025-10-29 | 21.52 | $21.94 | 745000 |
| 2025-10-28 | 22.61 | $21.29 | 1.0M |
| 2025-10-27 | 22.97 | $21.32 | 541000 |
| 2025-10-24 | 23.65 | $21.23 | 440000 |
| 2025-10-23 | 24.09 | $20.93 | 1.2M |
| 2025-10-22 | 24.25 | $20.91 | 535618 |
| 2025-10-21 | 24.50 | $20.90 | 539300 |
| 2025-10-20 | 24.53 | $20.42 | 529200 |
| 2025-10-17 | 24.16 | $20.10 | 674631 |
| 2025-10-16 | 23.31 | $19.91 | 430700 |
| 2025-10-15 | 22.42 | $20.50 | 733600 |
| 2025-10-14 | 21.87 | $20.57 | 434542 |
| 2025-10-13 | 20.96 | $20.47 | 470841 |
| 2025-10-10 | 20.04 | $20.32 | 523505 |
| 2025-10-09 | 19.13 | $21.10 | 569529 |
| 2025-10-08 | 18.57 | $21.26 | 326117 |
| 2025-10-07 | 17.96 | $21.18 | 680626 |
| 2025-10-06 | 17.34 | $20.89 | 654200 |
| 2025-10-03 | 16.24 | $20.93 | 563800 |
| 2025-10-02 | 15.64 | $20.68 | 598347 |
| 2025-10-01 | 14.73 | $20.59 | 820849 |
| 2025-09-30 | 13.77 | $21.14 | 578302 |
| 2025-09-29 | 13.18 | $21.57 | 494900 |
| 2025-09-26 | 12.93 | $21.68 | 575706 |
| 2025-09-25 | 12.49 | $21.53 | 887200 |
| 2025-09-24 | 12.10 | $21.38 | 889700 |
| 2025-09-23 | 11.68 | $21.64 | 719400 |
| 2025-09-22 | 11.64 | $22.19 | 430100 |
| 2025-09-19 | 11.49 | $22.12 | 2.4M |
| 2025-09-18 | 11.61 | $22.30 | 618900 |
| 2025-09-17 | 11.89 | $21.90 | 546900 |
| 2025-09-16 | 11.77 | $21.69 | 842300 |
| 2025-09-15 | 11.64 | $21.87 | 534200 |
| 2025-09-12 | 12.09 | $21.82 | 266300 |
| 2025-09-11 | 12.51 | $22.48 | 430711 |
| 2025-09-10 | 12.87 | $21.79 | 502527 |
| 2025-09-09 | 13.38 | $22.13 | 294900 |
| 2025-09-08 | 13.89 | $22.10 | 508226 |
| 2025-09-05 | 14.60 | $21.96 | 479927 |
| 2025-09-04 | 15.31 | $22.13 | 841000 |
| 2025-09-03 | 16.06 | $22.37 | 539959 |
| 2025-09-02 | 16.31 | $22.36 | 542306 |
| 2025-08-29 | 16.73 | $22.57 | 449121 |
| 2025-08-28 | 17.06 | $22.71 | 553934 |
| 2025-08-27 | 16.83 | $22.93 | 672329 |
| 2025-08-26 | 16.58 | $22.82 | 461500 |
| 2025-08-25 | 16.63 | $22.44 | 344123 |
| 2025-08-22 | 16.31 | $22.97 | 701900 |
| 2025-08-21 | 16.05 | $21.95 | 466200 |
| 2025-08-20 | 16.69 | $21.70 | 594902 |
| 2025-08-19 | 17.36 | $21.78 | 332300 |
| 2025-08-18 | 17.82 | $21.92 | 335143 |
| 2025-08-15 | 18.25 | $21.84 | 457511 |
| 2025-08-14 | 18.91 | $21.72 | 464600 |
| 2025-08-13 | 19.48 | $22.30 | 528319 |
| 2025-08-12 | 19.79 | $22.04 | 471000 |
| 2025-08-11 | 20.55 | $21.11 | 475400 |
| 2025-08-08 | 21.25 | $21.35 | 314724 |
| 2025-08-07 | 22.28 | $21.71 | 371484 |
| 2025-08-06 | 23.29 | $22.50 | 538900 |
| 2025-08-05 | 23.55 | $22.44 | 561700 |
| 2025-08-04 | 23.90 | $22.35 | 451911 |
| 2025-08-01 | 24.31 | $21.79 | 707600 |
| 2025-07-31 | 25.09 | $22.12 | 589200 |
| 2025-07-30 | 24.97 | $22.23 | 688708 |
| 2025-07-29 | 24.82 | $21.75 | 1.1M |
| 2025-07-28 | 25.11 | $22.43 | 393500 |
| 2025-07-25 | 24.04 | $22.21 | 561200 |
| 2025-07-24 | 23.00 | $22.12 | 439000 |
| 2025-07-23 | 21.97 | $22.11 | 400116 |
| 2025-07-22 | 20.96 | $21.63 | 390500 |
| 2025-07-21 | 20.22 | $21.42 | 279847 |
| 2025-07-18 | 19.23 | $21.47 | 333400 |
| 2025-07-17 | 18.35 | $21.41 | 424600 |
| 2025-07-16 | 17.42 | $21.26 | 460311 |
| 2025-07-15 | 16.59 | $21.18 | 270000 |
| 2025-07-14 | 15.70 | $21.48 | 267300 |
| 2025-07-11 | 14.96 | $21.35 | 328926 |
| 2025-07-10 | 14.18 | $21.70 | 439100 |
| 2025-07-09 | 13.19 | $21.43 | 270323 |
| 2025-07-08 | 12.46 | $21.13 | 560300 |
| 2025-07-07 | 11.78 | $21.26 | 525800 |
| 2025-07-03 | 10.89 | $21.39 | 328700 |
| 2025-07-02 | 10.00 | $21.08 | 504413 |
| 2025-07-01 | 9.32 | $20.74 | 506763 |
| 2025-06-30 | 8.90 | $20.39 | 615700 |
| 2025-06-27 | 8.63 | $20.43 | 1.6M |
| 2025-06-26 | 8.45 | $20.49 | 693014 |
| 2025-06-25 | 8.26 | $19.63 | 456500 |
| 2025-06-24 | 8.07 | $19.81 | 536101 |
| 2025-06-23 | 8.28 | $19.79 | 523533 |
| 2025-06-20 | 8.50 | $19.46 | 786400 |
| 2025-06-18 | 8.94 | $19.42 | 383016 |
| 2025-06-17 | 9.21 | $19.17 | 405500 |
| 2025-06-16 | 9.28 | $19.26 | 514800 |
| 2025-06-13 | 9.35 | $18.55 | 451712 |
| 2025-06-12 | 9.13 | $19.35 | 433647 |
| 2025-06-11 | 9.55 | $19.61 | 665631 |
| 2025-06-10 | 9.64 | $19.83 | 515000 |
| 2025-06-09 | 10.10 | $19.60 | 533000 |
| 2025-06-06 | 10.56 | $19.49 | 787700 |
| 2025-06-05 | 10.81 | $19.05 | 554600 |
| 2025-06-04 | 10.79 | $18.97 | 486300 |
| 2025-06-03 | 10.92 | $19.17 | 473305 |
| 2025-06-02 | 11.07 | $18.95 | 489700 |
| 2025-05-30 | 10.80 | $18.86 | 508700 |
| 2025-05-29 | 10.56 | $18.98 | 393500 |
| 2025-05-28 | 10.92 | $19.16 | 387705 |
| 2025-05-27 | 11.41 | $19.26 | 567420 |
| 2025-05-23 | 11.93 | $18.50 | 1.0M |
| 2025-05-22 | 11.93 | $18.68 | 409839 |
| 2025-05-21 | 12.03 | $18.62 | 517434 |
| 2025-05-20 | 12.15 | $18.99 | 445508 |
| 2025-05-19 | 12.46 | $19.10 | 403245 |
| 2025-05-16 | 12.79 | $19.31 | 400206 |
| 2025-05-15 | 13.04 | $19.30 | 410821 |
| 2025-05-14 | 13.30 | $19.31 | 361332 |
| 2025-05-13 | 13.57 | $19.44 | 423912 |
| 2025-05-12 | 13.56 | $19.47 | 689960 |
| 2025-05-09 | 13.56 | $18.74 | 611200 |
| 2025-05-08 | 13.96 | $18.84 | 579534 |
| 2025-05-07 | 14.38 | $18.66 | 663400 |
| 2025-05-06 | 15.13 | $18.28 | 478326 |
| 2025-05-05 | 15.92 | $18.33 | 533928 |
| 2025-05-02 | 16.66 | $18.39 | 496432 |
| 2025-05-01 | 17.31 | $17.85 | 1.0M |
| 2025-04-30 | 17.85 | $16.70 | 2.0M |
| 2025-04-29 | 18.17 | $17.64 | 735333 |
| 2025-04-28 | 19.04 | $17.24 | 531400 |
| 2025-04-25 | 19.69 | $17.02 | 346300 |
| 2025-04-24 | 20.26 | $16.99 | 589085 |
| 2025-04-23 | 20.79 | $16.75 | 800900 |
| 2025-04-22 | 21.39 | $16.61 | 648500 |
| 2025-04-21 | 21.74 | $16.47 | 636400 |
| 2025-04-17 | 22.06 | $16.94 | 480218 |
| 2025-04-16 | 22.66 | $16.90 | 572329 |
| 2025-04-15 | 23.25 | $16.98 | 582000 |
| 2025-04-14 | 24.07 | $17.21 | 855400 |
| 2025-04-11 | 24.94 | $17.14 | 1.4M |
| 2025-04-10 | 25.41 | $16.63 | 1.8M |
| 2025-04-09 | 25.82 | $17.64 | 2.3M |
| 2025-04-08 | 26.25 | $15.00 | 2.0M |
| 2025-04-07 | 25.28 | $15.24 | 1.6M |
| 2025-04-04 | 24.25 | $15.19 | 1.9M |
| 2025-04-03 | 23.35 | $15.77 | 1.1M |
| 2025-04-02 | 22.68 | $17.10 | 819002 |
| 2025-04-01 | 22.28 | $16.68 | 1.2M |
| 2025-03-31 | 21.99 | $16.79 | 1.5M |
| 2025-03-28 | 21.55 | $16.47 | 1.6M |
| 2025-03-27 | 21.20 | $17.59 | 1.1M |
| 2025-03-26 | 21.49 | $18.10 | 984600 |
| 2025-03-25 | 22.01 | $18.14 | 969900 |
| 2025-03-24 | 22.56 | $18.30 | 1.0M |
| 2025-03-21 | 22.93 | $17.50 | 5.5M |
| 2025-03-20 | 22.90 | $17.55 | 1.2M |
| 2025-03-19 | 23.00 | $17.53 | 1.3M |
| 2025-03-18 | 23.11 | $16.75 | 1.9M |
| 2025-03-17 | 22.89 | $17.39 | 1.5M |
| 2025-03-14 | 23.03 | $16.96 | 1.2M |
| 2025-03-13 | 22.93 | $16.40 | 1.8M |
| 2025-03-12 | 22.58 | $16.59 | 1.4M |
| 2025-03-11 | 22.48 | $17.34 | 1.0M |
| 2025-03-10 | 22.63 | $17.30 | 1.4M |
| 2025-03-07 | 22.74 | $18.09 | 1.0M |
| 2025-03-06 | 23.39 | $18.41 | 1.5M |
| 2025-03-05 | 24.51 | $18.95 | 1.2M |
| 2025-03-04 | 25.79 | $18.68 | 1.2M |
| 2025-03-03 | 25.78 | $18.64 | 1.1M |
| 2025-02-28 | 26.02 | $19.08 | 1.1M |
| 2025-02-27 | 26.14 | $18.58 | 885614 |
| 2025-02-26 | 26.30 | $19.05 | 1.2M |
| 2025-02-25 | 26.68 | $18.99 | 968900 |
| 2025-02-24 | 26.77 | $18.83 | 1.1M |
| 2025-02-21 | 26.97 | $19.08 | 1.5M |
| 2025-02-20 | 27.33 | $21.15 | 2.3M |
| 2025-02-19 | 28.48 | $22.98 | 2.5M |
| 2025-02-18 | 29.69 | $22.84 | 1.2M |
| 2025-02-14 | 28.63 | $22.50 | 922300 |
| 2025-02-13 | 27.76 | $22.47 | 587400 |
| 2025-02-12 | 26.91 | $22.05 | 564648 |
| 2025-02-11 | 26.29 | $21.76 | 467800 |
| 2025-02-10 | 25.86 | $21.83 | 539400 |
| 2025-02-07 | 25.41 | $21.70 | 434000 |
| 2025-02-06 | 24.94 | $21.84 | 384100 |
| 2025-02-05 | 24.44 | $21.63 | 494800 |
| 2025-02-04 | 24.03 | $21.36 | 553700 |
| 2025-02-03 | 23.68 | $21.21 | 453905 |
| 2025-01-31 | 23.46 | $21.36 | 730600 |
| 2025-01-30 | 22.87 | $21.60 | 812507 |
| 2025-01-29 | 21.66 | $22.04 | 951637 |
| 2025-01-28 | 20.49 | $21.64 | 930213 |
| 2025-01-27 | 19.40 | $20.84 | 651600 |
| 2025-01-24 | 18.90 | $20.04 | 488803 |
| 2025-01-23 | 19.01 | $20.03 | 492805 |
| 2025-01-22 | 19.23 | $19.96 | 378014 |
| 2025-01-21 | 19.15 | $20.21 | 649021 |
| 2025-01-17 | 19.07 | $19.59 | 483024 |
| 2025-01-16 | 19.63 | $19.49 | 417337 |
| 2025-01-15 | 20.50 | $19.19 | 517648 |
| 2025-01-14 | 21.47 | $18.82 | 357207 |
| 2025-01-13 | 22.25 | $18.81 | 383000 |
| 2025-01-10 | 22.75 | $18.76 | 392522 |
| 2025-01-08 | 23.36 | $19.14 | 500124 |
| 2025-01-07 | 24.35 | $18.99 | 406447 |
| 2025-01-06 | 25.39 | $19.12 | 320200 |
| 2025-01-03 | 26.32 | $19.32 | 323221 |
| 2025-01-02 | 27.46 | $19.37 | 511614 |
| 2024-12-31 | 28.50 | $19.90 | 736200 |
| 2024-12-30 | 28.74 | $19.90 | 532443 |
| 2024-12-27 | 29.07 | $19.97 | 496343 |
| 2024-12-26 | 29.51 | $20.14 | 247200 |
| 2024-12-24 | 29.81 | $19.96 | 163000 |
| 2024-12-23 | 30.33 | $19.79 | 343700 |
| 2024-12-20 | 30.87 | $20.18 | 1.1M |
| 2024-12-19 | 31.44 | $19.75 | 493300 |
| 2024-12-18 | 32.26 | $19.57 | 652700 |
| 2024-12-17 | 33.12 | $20.36 | 543200 |
| 2024-12-16 | 33.41 | $20.26 | 970900 |
| 2024-12-13 | 33.27 | $20.21 | 353515 |
| 2024-12-12 | 33.37 | $20.26 | 897023 |
| 2024-12-11 | 33.42 | $20.22 | 399307 |
| 2024-12-10 | 33.63 | $19.28 | 498444 |
| 2024-12-09 | 34.44 | $19.29 | 712700 |
| 2024-12-06 | 35.06 | $19.87 | 290200 |
| 2024-12-05 | 34.86 | $20.02 | 457700 |
| 2024-12-04 | 34.45 | $20.10 | 436725 |
| 2024-12-03 | 34.08 | $19.72 | 532900 |
| 2024-12-02 | 33.87 | $19.50 | 399413 |
| 2024-11-29 | 33.93 | $18.99 | 297417 |
| 2024-11-27 | 34.33 | $19.00 | 295225 |
| 2024-11-26 | 34.62 | $19.30 | 367347 |
| 2024-11-25 | 34.52 | $19.37 | 566145 |
| 2024-11-22 | 34.20 | $19.39 | 425500 |
| 2024-11-21 | 34.07 | $19.10 | 360413 |
| 2024-11-20 | 34.17 | $18.82 | 353826 |
| 2024-11-19 | 34.51 | $18.78 | 443615 |
| 2024-11-18 | 34.90 | $18.69 | 380124 |
| 2024-11-15 | 34.86 | $18.66 | 596025 |
| 2024-11-14 | 34.80 | $18.79 | 621000 |
| 2024-11-13 | 34.47 | $19.31 | 1.1M |
| 2024-11-12 | 33.21 | $19.31 | 599500 |
| 2024-11-11 | 31.98 | $19.31 | 993000 |
| 2024-11-08 | 30.74 | $19.01 | 548800 |
| 2024-11-07 | 29.50 | $19.01 | 639428 |
| 2024-11-06 | 28.17 | $19.06 | 1.1M |
| 2024-11-05 | 26.80 | $18.08 | 739941 |
| 2024-11-04 | 25.95 | $17.51 | 456900 |
| 2024-11-01 | 25.27 | $17.58 | 617100 |
| 2024-10-31 | 24.69 | $17.51 | 630100 |
| 2024-10-30 | 23.72 | $17.92 | 953702 |
| 2024-10-29 | 22.63 | $17.45 | 402000 |
| 2024-10-28 | 22.36 | $17.41 | 420300 |
| 2024-10-25 | 22.18 | $17.41 | 288200 |
| 2024-10-24 | 21.98 | $17.27 | 689300 |
| 2024-10-23 | 22.01 | $17.00 | 328200 |
| 2024-10-22 | 22.45 | $16.95 | 192800 |
| 2024-10-21 | 22.91 | $16.89 | 228200 |
| 2024-10-18 | 23.20 | $17.54 | 367800 |
| 2024-10-17 | 22.20 | $17.82 | 747400 |
| 2024-10-16 | 21.18 | $17.47 | 519900 |
| 2024-10-15 | 20.42 | $16.91 | 269900 |
| 2024-10-14 | 20.11 | $16.90 | 169363 |
| 2024-10-11 | 19.94 | $16.79 | 211408 |
| 2024-10-10 | 19.51 | $17.00 | 331500 |
| 2024-10-09 | 19.12 | $17.00 | 254700 |
| 2024-10-08 | 18.19 | $17.11 | 802715 |
| 2024-10-07 | 17.21 | $16.57 | 446300 |
| 2024-10-04 | 16.95 | $16.70 | 306303 |
| 2024-10-03 | 16.68 | $16.15 | 224100 |
| 2024-10-02 | 16.91 | $16.40 | 230200 |
| 2024-10-01 | 17.11 | $16.28 | 460900 |
| 2024-09-30 | 17.21 | $16.51 | 243503 |
| 2024-09-27 | 16.93 | $16.56 | 392200 |
| 2024-09-26 | 16.35 | $16.82 | 707236 |
| 2024-09-25 | 15.47 | $16.50 | 360917 |
| 2024-09-24 | 14.97 | $16.60 | 726428 |
| 2024-09-23 | 14.29 | $16.68 | 264527 |
| 2024-09-20 | 13.58 | $16.62 | 1.4M |
| 2024-09-19 | 12.83 | $16.75 | 344800 |
| 2024-09-18 | 12.12 | $16.36 | 315100 |
| 2024-09-17 | 11.51 | $16.23 | 363822 |
| 2024-09-16 | 11.28 | $15.92 | 218220 |
| 2024-09-13 | 11.30 | $15.90 | 275000 |
| 2024-09-12 | 11.48 | $15.59 | 394300 |
| 2024-09-11 | 11.95 | $15.28 | 423822 |
| 2024-09-10 | 11.92 | $15.29 | 347045 |
| 2024-09-09 | 12.24 | $15.37 | 322200 |
| 2024-09-06 | 12.63 | $15.26 | 227901 |
| 2024-09-05 | 13.03 | $15.55 | 218022 |
| 2024-09-04 | 13.70 | $15.55 | 332829 |
| 2024-09-03 | 14.39 | $15.35 | 384300 |
| 2024-08-30 | 14.89 | $15.87 | 488447 |
| 2024-08-29 | 14.76 | $15.67 | 295010 |
| 2024-08-28 | 14.87 | $15.48 | 375616 |
| 2024-08-27 | 15.06 | $15.71 | 356300 |
| 2024-08-26 | 15.25 | $15.47 | 342326 |
| 2024-08-23 | 15.93 | $15.39 | 430900 |
| 2024-08-22 | 16.64 | $15.18 | 419347 |
| 2024-08-21 | 17.24 | $15.25 | 395347 |
| 2024-08-20 | 17.87 | $15.18 | 465045 |
| 2024-08-19 | 18.59 | $15.30 | 596100 |
| 2024-08-16 | 19.22 | $15.24 | 362000 |
| 2024-08-15 | 19.91 | $15.21 | 798737 |
| 2024-08-14 | 20.63 | $15.02 | 405833 |
| 2024-08-13 | 21.16 | $15.12 | 667200 |
| 2024-08-12 | 21.64 | $15.08 | 416504 |
| 2024-08-09 | 22.39 | $15.36 | 317700 |
| 2024-08-08 | 23.50 | $15.36 | 321116 |
| 2024-08-07 | 24.44 | $15.00 | 545549 |
| 2024-08-06 | 25.43 | $15.15 | 447980 |
| 2024-08-05 | 26.49 | $15.11 | 865100 |
| 2024-08-02 | 27.00 | $15.50 | 764300 |
| 2024-08-01 | 28.09 | $15.91 | 900700 |
| 2024-07-31 | 28.96 | $16.09 | 1.0M |
| 2024-07-30 | 29.63 | $16.78 | 767919 |
| 2024-07-29 | 29.25 | $16.58 | 430708 |
| 2024-07-26 | 28.88 | $16.62 | 390531 |
| 2024-07-25 | 28.60 | $16.52 | 709342 |
| 2024-07-24 | 28.23 | $16.75 | 588600 |
| 2024-07-23 | 27.84 | $17.11 | 607005 |
| 2024-07-22 | 27.08 | $16.64 | 441630 |
| 2024-07-19 | 26.60 | $16.41 | 461600 |
| 2024-07-18 | 26.23 | $16.25 | 1.2M |
| 2024-07-17 | 25.83 | $16.66 | 849737 |
| 2024-07-16 | 24.64 | $17.07 | 981504 |
| 2024-07-15 | 23.39 | $16.22 | 705539 |
| 2024-07-12 | 22.90 | $15.94 | 905422 |
| 2024-07-11 | 22.47 | $15.90 | 555725 |
| 2024-07-10 | 22.29 | $15.29 | 335800 |
| 2024-07-09 | 22.59 | $15.39 | 328600 |
| 2024-07-08 | 22.49 | $15.57 | 460300 |
| 2024-07-05 | 22.38 | $15.30 | 288800 |
| 2024-07-03 | 22.74 | $15.34 | 159600 |
| 2024-07-02 | 22.83 | $15.52 | 473500 |
| 2024-07-01 | 22.97 | $15.13 | 543500 |
| 2024-06-28 | 23.30 | $15.37 | 4.0M |
| 2024-06-27 | 23.33 | $15.20 | 471817 |
| 2024-06-26 | 23.50 | $15.18 | 323849 |
| 2024-06-25 | 23.86 | $15.17 | 356311 |
| 2024-06-24 | 24.29 | $14.83 | 346500 |
| 2024-06-21 | 25.12 | $14.63 | 873934 |
| 2024-06-20 | 26.23 | $14.64 | 462500 |
| 2024-06-18 | 27.40 | $14.92 | 513616 |
| 2024-06-17 | 28.32 | $15.04 | 584700 |
| 2024-06-14 | 29.30 | $15.05 | 502733 |
| 2024-06-13 | 29.91 | $15.36 | 667922 |
| 2024-06-12 | 30.37 | $15.58 | 2.4M |
| 2024-06-11 | 30.85 | $14.84 | 1.1M |
| 2024-06-10 | 32.02 | $15.15 | 332826 |
| 2024-06-07 | 32.85 | $15.19 | 326800 |
| 2024-06-06 | 33.29 | $15.60 | 278411 |
| 2024-06-05 | 32.99 | $15.95 | 616300 |
| 2024-06-04 | 32.01 | $15.89 | 543920 |
| 2024-06-03 | 30.97 | $16.25 | 1.1M |
| 2024-05-31 | 29.89 | $15.55 | 692833 |
| 2024-05-30 | 29.36 | $15.26 | 401131 |
| 2024-05-29 | 29.04 | $14.95 | 361500 |
| 2024-05-28 | 29.01 | $15.12 | 494800 |
| 2024-05-24 | 28.73 | $15.16 | 240980 |
| 2024-05-23 | 28.47 | $15.15 | 424101 |
| 2024-05-22 | 28.20 | $15.35 | 477100 |
| 2024-05-21 | 28.01 | $15.23 | 584300 |
| 2024-05-20 | 27.24 | $15.00 | 526239 |
| 2024-05-17 | 26.48 | $14.93 | 219900 |
| 2024-05-16 | 25.97 | $14.89 | 438300 |
| 2024-05-15 | 25.13 | $14.94 | 329310 |
| 2024-05-14 | 24.49 | $14.78 | 478522 |
| 2024-05-13 | 23.97 | $14.76 | 351600 |
| 2024-05-10 | 23.28 | $14.83 | 470300 |
| 2024-05-09 | 22.54 | $15.00 | 545200 |
| 2024-05-08 | 21.76 | $14.75 | 435707 |
| 2024-05-07 | 20.71 | $14.82 | 487700 |
| 2024-05-06 | 19.43 | $14.72 | 378511 |
| 2024-05-03 | 18.07 | $14.84 | 352200 |
| 2024-05-02 | 16.65 | $14.86 | 1.1M |
| 2024-05-01 | 15.19 | $14.30 | 1.7M |
| 2024-04-30 | 13.90 | $12.72 | 655000 |
| 2024-04-29 | 14.39 | $12.71 | 460446 |
| 2024-04-26 | 14.91 | $12.78 | 354700 |
| 2024-04-25 | 15.42 | $12.53 | 315236 |
| 2024-04-24 | 15.31 | $12.52 | 206900 |
| 2024-04-23 | 15.27 | $12.43 | 233321 |
| 2024-04-22 | 15.21 | $12.35 | 196613 |
| 2024-04-19 | 14.86 | $12.30 | 425200 |
| 2024-04-18 | 14.24 | $12.28 | 371300 |
| 2024-04-17 | 13.60 | $12.15 | 440200 |
| 2024-04-16 | 12.91 | $12.39 | 320929 |
| 2024-04-15 | 12.38 | $12.42 | 324700 |
| 2024-04-12 | 12.01 | $12.86 | 328739 |
| 2024-04-11 | 12.36 | $12.87 | 235726 |
| 2024-04-10 | 12.40 | $12.73 | 404639 |
| 2024-04-09 | 12.42 | $13.05 | 294234 |
| 2024-04-08 | 12.81 | $12.92 | 212216 |
| 2024-04-05 | 13.29 | $13.02 | 438932 |
| 2024-04-04 | 13.79 | $12.79 | 542436 |
| 2024-04-03 | 14.32 | $13.01 | 515200 |
| 2024-04-02 | 14.65 | $13.06 | 348808 |
| 2024-04-01 | 15.29 | $13.40 | 532500 |
| 2024-03-28 | 15.79 | $13.23 | 423400 |
| 2024-03-27 | 16.40 | $13.36 | 506000 |
| 2024-03-26 | 17.26 | $12.78 | 317900 |
| 2024-03-25 | 17.57 | $12.84 | 305322 |
| 2024-03-22 | 17.98 | $13.00 | 406900 |
| 2024-03-21 | 18.67 | $12.99 | 428200 |
| 2024-03-20 | 19.37 | $12.86 | 490700 |
| 2024-03-19 | 19.64 | $12.75 | 861017 |
| 2024-03-18 | 20.17 | $12.93 | 348235 |
| 2024-03-15 | 20.73 | $12.86 | 758900 |
| 2024-03-14 | 21.26 | $12.87 | 965700 |
| 2024-03-13 | 21.91 | $13.24 | 884400 |
| 2024-03-12 | 22.51 | $12.71 | 806217 |
| 2024-03-11 | 22.27 | $12.42 | 498809 |
| 2024-03-08 | 21.92 | $12.70 | 388922 |
| 2024-03-07 | 21.85 | $12.81 | 728403 |
| 2024-03-06 | 21.34 | $12.72 | 482437 |
| 2024-03-05 | 20.80 | $12.86 | 723000 |
| 2024-03-04 | 20.39 | $12.95 | 875100 |
| 2024-03-01 | 20.21 | $13.15 | 931823 |
| 2024-02-29 | 20.02 | $13.04 | 846179 |
| 2024-02-28 | 19.82 | $13.33 | 1.3M |
| 2024-02-27 | 19.68 | $14.03 | 516407 |
| 2024-02-26 | 20.67 | $13.78 | 309500 |
| 2024-02-23 | 21.75 | $13.96 | 959300 |
| 2024-02-22 | 22.76 | $13.56 | 1.9M |
| 2024-02-21 | 23.52 | $13.59 | 1.3M |
| 2024-02-20 | 24.31 | $14.00 | 1.1M |
| 2024-02-16 | 25.45 | $14.64 | 739676 |
| 2024-02-15 | 24.86 | $14.96 | 1.3M |
| 2024-02-14 | 24.22 | $14.79 | 684910 |
| 2024-02-13 | 23.80 | $14.48 | 675100 |
| 2024-02-12 | 23.55 | $14.86 | 1.0M |
| 2024-02-09 | 22.82 | $14.50 | 1.3M |
| 2024-02-08 | 22.09 | $14.02 | 517148 |
| 2024-02-07 | 22.55 | $13.78 | 323045 |
| 2024-02-06 | 23.13 | $13.92 | 281223 |
| 2024-02-05 | 23.62 | $13.80 | 278348 |
| 2024-02-02 | 24.37 | $13.75 | 348300 |
| 2024-02-01 | 24.89 | $14.02 | 665308 |
| 2024-01-31 | 24.94 | $13.63 | 568141 |
| 2024-01-30 | 25.46 | $13.67 | 289000 |
| 2024-01-29 | 25.97 | $13.78 | 379700 |
| 2024-01-26 | 26.62 | $13.37 | 862600 |
| 2024-01-25 | 27.64 | $13.28 | 254200 |
| 2024-01-24 | 28.82 | $13.38 | 266601 |
| 2024-01-23 | 30.06 | $13.46 | 309514 |
| 2024-01-22 | 31.05 | $13.49 | 349810 |
| 2024-01-19 | 32.24 | $13.49 | 243307 |
| 2024-01-18 | 33.16 | $13.58 | 259800 |
| 2024-01-17 | 34.07 | $13.52 | 204600 |
| 2024-01-16 | 35.00 | $13.63 | 267200 |
| 2024-01-12 | 36.04 | $13.53 | 229300 |
| 2024-01-11 | 36.95 | $13.61 | 489422 |
| 2024-01-10 | 37.70 | $13.99 | 714800 |
| 2024-01-09 | 38.49 | $13.57 | 306131 |
| 2024-01-08 | 39.78 | $13.72 | 501028 |
| 2024-01-05 | 40.74 | $13.83 | 559110 |
| 2024-01-04 | 41.42 | $13.95 | 261449 |
| 2024-01-03 | 41.88 | $14.00 | 490532 |
| 2024-01-02 | 42.36 | $13.95 | 822800 |
| 2023-12-29 | 43.02 | $14.10 | 774200 |
| 2023-12-28 | 43.36 | $14.39 | 652500 |
| 2023-12-27 | 42.88 | $14.47 | 499000 |
| 2023-12-26 | 42.41 | $14.46 | 427136 |
| 2023-12-22 | 41.94 | $14.29 | 1.1M |
| 2023-12-21 | 40.25 | $14.19 | 1.1M |
| 2023-12-20 | 38.71 | $13.65 | 882700 |
| 2023-12-19 | 37.18 | $13.51 | 540500 |
| 2023-12-18 | 35.91 | $13.02 | 347800 |
| 2023-12-15 | 34.80 | $13.09 | 965813 |
| 2023-12-14 | 33.81 | $12.97 | 574900 |
| 2023-12-13 | 32.30 | $13.06 | 481618 |
| 2023-12-12 | 30.81 | $12.96 | 304335 |
| 2023-12-11 | 29.34 | $12.84 | 590900 |
| 2023-12-08 | 27.86 | $12.66 | 578100 |
| 2023-12-07 | 26.56 | $12.58 | 418300 |
| 2023-12-06 | 25.24 | $12.47 | 768149 |
| 2023-12-05 | 23.67 | $12.43 | 479600 |
| 2023-12-04 | 22.24 | $12.18 | 613600 |
| 2023-12-01 | 20.87 | $12.23 | 705633 |
| 2023-11-30 | 19.60 | $12.05 | 477900 |
| 2023-11-29 | 18.43 | $11.83 | 539145 |
| 2023-11-28 | 17.52 | $11.58 | 342823 |
| 2023-11-27 | 16.97 | $11.65 | 313134 |
| 2023-11-24 | 16.40 | $11.57 | 106420 |
| 2023-11-22 | 15.64 | $11.64 | 389400 |
| 2023-11-21 | 15.00 | $11.32 | 355217 |
| 2023-11-20 | 14.77 | $11.43 | 316131 |
| 2023-11-17 | 14.34 | $11.36 | 371000 |
| 2023-11-16 | 13.94 | $11.18 | 537500 |
| 2023-11-15 | 13.80 | $11.24 | 537846 |
| 2023-11-14 | 13.54 | $11.28 | 564500 |
| 2023-11-13 | 13.13 | $11.07 | 253300 |
| 2023-11-10 | 13.14 | $11.15 | 498200 |
| 2023-11-09 | 13.15 | $11.00 | 284100 |
| 2023-11-08 | 13.30 | $10.99 | 359713 |
| 2023-11-07 | 13.52 | $11.11 | 458621 |
| 2023-11-06 | 13.76 | $10.94 | 307600 |
| 2023-11-03 | 14.27 | $10.99 | 652429 |
| 2023-11-02 | 14.78 | $10.59 | 846027 |
| 2023-11-01 | 14.61 | $10.33 | 1.7M |
| 2023-10-31 | 14.14 | $10.48 | 472147 |
| 2023-10-30 | 14.45 | $10.30 | 490200 |
| 2023-10-27 | 14.94 | $10.35 | 388900 |
| 2023-10-26 | 15.18 | $10.30 | 600100 |
| 2023-10-25 | 15.43 | $10.11 | 573917 |
| 2023-10-24 | 15.00 | $10.15 | 416500 |
| 2023-10-23 | 14.57 | $10.07 | 360800 |
| 2023-10-20 | 14.12 | $10.06 | 488800 |
| 2023-10-19 | 13.64 | $10.10 | 425509 |
| 2023-10-18 | 13.22 | $10.23 | 434600 |
| 2023-10-17 | 13.04 | $10.47 | 558900 |
| 2023-10-16 | 12.85 | $10.15 | 498300 |
| 2023-10-13 | 11.89 | $10.09 | 428600 |
| 2023-10-12 | 10.88 | $10.39 | 491134 |
| 2023-10-11 | 10.40 | $10.80 | 463831 |
| 2023-10-10 | 10.33 | $10.88 | 503005 |
| 2023-10-09 | 10.80 | $11.09 | 400300 |
| 2023-10-06 | 10.93 | $11.10 | 303500 |
| 2023-10-05 | 11.06 | $10.98 | 609900 |
| 2023-10-04 | 10.93 | $10.98 | 506713 |
| 2023-10-03 | 10.57 | $10.88 | 534124 |
| 2023-10-02 | 10.18 | $11.08 | 382500 |
| 2023-09-29 | 10.24 | $11.22 | 400430 |
| 2023-09-28 | 10.42 | $11.16 | 394200 |
| 2023-09-27 | 10.51 | $11.22 | 548200 |
| 2023-09-26 | 10.35 | $10.96 | 773500 |
| 2023-09-25 | 9.89 | $10.97 | 467200 |
| 2023-09-22 | 9.45 | $11.02 | 504333 |
| 2023-09-21 | 9.08 | $11.13 | 424642 |
| 2023-09-20 | 8.90 | $11.40 | 715539 |
| 2023-09-19 | 9.26 | $11.45 | 368217 |
| 2023-09-18 | 9.72 | $11.64 | 506209 |
| 2023-09-15 | 9.75 | $11.79 | 4.3M |
| 2023-09-14 | 9.67 | $11.91 | 746843 |
| 2023-09-13 | 9.33 | $11.71 | 815411 |
| 2023-09-12 | 9.40 | $11.75 | 646200 |
| 2023-09-11 | 9.40 | $11.71 | 790900 |
| 2023-09-08 | 9.83 | $11.66 | 565400 |
| 2023-09-07 | 10.15 | $11.60 | 478442 |
| 2023-09-06 | 10.40 | $11.72 | 697536 |
| 2023-09-05 | 10.75 | $11.51 | 543300 |
| 2023-09-01 | 11.08 | $11.50 | 270235 |
| 2023-08-31 | 11.35 | $11.44 | 685600 |
| 2023-08-30 | 11.68 | $11.40 | 585200 |
| 2023-08-29 | 11.75 | $11.28 | 477716 |
| 2023-08-28 | 11.53 | $11.22 | 322677 |
| 2023-08-25 | 11.30 | $11.05 | 321010 |
| 2023-08-24 | 10.88 | $11.16 | 507300 |
| 2023-08-23 | 10.49 | $11.08 | 409900 |
| 2023-08-22 | 10.07 | $11.04 | 1.1M |
| 2023-08-21 | 9.50 | $11.05 | 351638 |
| 2023-08-18 | 9.14 | $11.25 | 456739 |
| 2023-08-17 | 8.91 | $11.27 | 610825 |
| 2023-08-16 | 8.86 | $11.76 | 544536 |
| 2023-08-15 | 9.09 | $11.89 | 425200 |
| 2023-08-14 | 9.29 | $12.04 | 432747 |
| 2023-08-11 | 9.55 | $11.91 | 463222 |
| 2023-08-10 | 10.01 | $11.86 | 399241 |
| 2023-08-09 | 10.48 | $11.96 | 413200 |
| 2023-08-08 | 10.68 | $12.08 | 473605 |
| 2023-08-07 | 10.98 | $11.88 | 465046 |
| 2023-08-04 | 11.52 | $11.72 | 645265 |
| 2023-08-03 | 12.10 | $12.02 | 838300 |
| 2023-08-02 | 12.38 | $11.87 | 1.3M |
| 2023-08-01 | 12.67 | $12.52 | 571806 |
| 2023-07-31 | 11.96 | $12.85 | 828900 |
| 2023-07-28 | 11.21 | $12.45 | 852700 |
| 2023-07-27 | 10.86 | $12.29 | 2.0M |
| 2023-07-26 | 10.48 | $11.90 | 308900 |
| 2023-07-25 | 11.01 | $11.73 | 291448 |
| 2023-07-24 | 11.27 | $11.70 | 333200 |
| 2023-07-21 | 11.60 | $11.78 | 419845 |
| 2023-07-20 | 12.02 | $11.65 | 302145 |
| 2023-07-19 | 12.46 | $11.85 | 394800 |
| 2023-07-18 | 13.10 | $12.00 | 340200 |
| 2023-07-17 | 13.62 | $11.94 | 633800 |
| 2023-07-14 | 14.17 | $11.35 | 428177 |
| 2023-07-13 | 14.71 | $11.71 | 368700 |
| 2023-07-12 | 15.08 | $11.92 | 324005 |
| 2023-07-11 | 15.15 | $11.99 | 802016 |
| 2023-07-10 | 15.12 | $12.03 | 698400 |
| 2023-07-07 | 15.09 | $11.75 | 446100 |
| 2023-07-06 | 15.45 | $11.60 | 610500 |
| 2023-07-05 | 15.82 | $11.80 | 649300 |
| 2023-07-03 | 15.95 | $12.08 | 361914 |
| 2023-06-30 | 15.70 | $12.10 | 1.5M |
| 2023-06-29 | 15.44 | $11.80 | 727700 |
| 2023-06-28 | 15.43 | $11.31 | 564700 |
| 2023-06-27 | 16.01 | $11.24 | 511800 |
| 2023-06-26 | 16.74 | $11.07 | 635713 |
| 2023-06-23 | 17.62 | $11.23 | 1.7M |
| 2023-06-22 | 18.05 | $11.50 | 915100 |
| 2023-06-21 | 18.32 | $11.58 | 1.3M |
| 2023-06-20 | 18.65 | $11.27 | 734300 |
| 2023-06-16 | 19.40 | $11.35 | 1.1M |
| 2023-06-15 | 20.05 | $11.37 | 955300 |
| 2023-06-14 | 20.71 | $11.87 | 1.7M |
| 2023-06-13 | 20.65 | $11.89 | 593502 |
| 2023-06-12 | 21.07 | $11.29 | 545900 |
| 2023-06-09 | 21.99 | $11.14 | 554000 |
| 2023-06-08 | 22.61 | $11.04 | 592647 |
| 2023-06-07 | 23.33 | $11.28 | 453300 |
| 2023-06-06 | 24.30 | $11.25 | 410300 |
| 2023-06-05 | 25.21 | $10.95 | 350400 |
| 2023-06-02 | 25.69 | $11.10 | 493700 |
| 2023-06-01 | 26.19 | $10.77 | 719805 |
| 2023-05-31 | 26.29 | $10.43 | 1.2M |
| 2023-05-30 | 25.69 | $10.40 | 333808 |
| 2023-05-26 | 25.10 | $10.64 | 446726 |
| 2023-05-25 | 24.51 | $10.83 | 500700 |
| 2023-05-24 | 24.16 | $10.80 | 691000 |
| 2023-05-23 | 23.71 | $10.59 | 669116 |
| 2023-05-22 | 23.28 | $10.80 | 526319 |
| 2023-05-19 | 23.04 | $10.84 | 1.1M |
| 2023-05-18 | 22.73 | $10.74 | 757100 |
| 2023-05-17 | 22.24 | $10.67 | 3.6M |
| 2023-05-16 | 21.73 | $11.00 | 588657 |
| 2023-05-15 | 21.64 | $11.84 | 200412 |
| 2023-05-12 | 22.76 | $11.87 | 334300 |
| 2023-05-11 | 23.87 | $11.86 | 337500 |
| 2023-05-10 | 25.10 | $11.83 | 702244 |
| 2023-05-09 | 26.18 | $12.09 | 197400 |
| 2023-05-08 | 26.91 | $12.11 | 590003 |
| 2023-05-05 | 27.69 | $12.31 | 348304 |
| 2023-05-04 | 27.51 | $12.27 | 657047 |
| 2023-05-03 | 27.26 | $12.45 | 949508 |
| 2023-05-02 | 26.98 | $12.68 | 473073 |
| 2023-05-01 | 26.15 | $12.76 | 2.0M |
| 2023-04-28 | 25.27 | $12.00 | 478716 |
| 2023-04-27 | 25.24 | $11.88 | 254931 |
| 2023-04-26 | 25.50 | $11.74 | 217908 |
| 2023-04-25 | 25.93 | $11.76 | 305100 |
| 2023-04-24 | 26.39 | $11.97 | 288513 |
| 2023-04-21 | 26.23 | $11.95 | 316700 |
| 2023-04-20 | 26.24 | $11.95 | 499820 |
| 2023-04-19 | 25.91 | $12.10 | 420600 |
| 2023-04-18 | 25.72 | $11.74 | 377505 |
| 2023-04-17 | 25.90 | $11.72 | 334620 |
| 2023-04-14 | 26.07 | $11.88 | 334313 |
| 2023-04-13 | 25.84 | $12.01 | 275113 |
| 2023-04-12 | 25.72 | $11.92 | 303438 |
| 2023-04-11 | 25.55 | $12.11 | 288900 |
| 2023-04-10 | 25.25 | $12.00 | 383900 |
| 2023-04-06 | 25.19 | $11.61 | 295906 |
| 2023-04-05 | 25.31 | $11.80 | 395311 |
| 2023-04-04 | 25.13 | $12.23 | 499600 |
| 2023-04-03 | 24.42 | $12.09 | 397549 |
| 2023-03-31 | 23.76 | $11.99 | 502606 |
| 2023-03-30 | 23.09 | $11.87 | 302440 |
| 2023-03-29 | 22.59 | $11.62 | 250305 |
| 2023-03-28 | 22.38 | $11.48 | 290400 |
| 2023-03-27 | 22.09 | $11.55 | 267400 |
| 2023-03-24 | 21.85 | $11.47 | 284100 |
| 2023-03-23 | 21.70 | $11.37 | 339716 |
| 2023-03-22 | 21.55 | $11.37 | 397600 |
| 2023-03-21 | 21.19 | $11.45 | 757809 |
| 2023-03-20 | 20.89 | $11.25 | 350100 |
| 2023-03-17 | 20.81 | $11.15 | 981100 |
| 2023-03-16 | 20.72 | $11.36 | 848500 |
| 2023-03-15 | 20.62 | $11.31 | 554934 |
| 2023-03-14 | 20.65 | $11.50 | 1.1M |
| 2023-03-13 | 20.64 | $11.45 | 1.8M |
| 2023-03-10 | 20.63 | $10.74 | 445614 |
| 2023-03-09 | 21.67 | $10.90 | 289900 |
| 2023-03-08 | 22.34 | $11.41 | 841300 |
| 2023-03-07 | 22.55 | $11.29 | 438723 |
| 2023-03-06 | 22.93 | $11.41 | 272306 |
| 2023-03-03 | 23.20 | $11.47 | 442800 |
| 2023-03-02 | 23.48 | $11.22 | 751307 |
| 2023-03-01 | 23.84 | $11.60 | 1.0M |
| 2023-02-28 | 23.73 | $11.59 | 581500 |
| 2023-02-27 | 23.42 | $11.70 | 1.6M |
| 2023-02-24 | 23.10 | $12.33 | 2.6M |
| 2023-02-23 | 22.20 | $11.62 | 2.0M |
| 2023-02-22 | 22.05 | $10.67 | 511800 |
| 2023-02-21 | 22.90 | $10.71 | 989800 |
| 2023-02-17 | 23.03 | $10.88 | 625900 |
| 2023-02-16 | 22.91 | $10.88 | 399600 |
| 2023-02-15 | 22.71 | $11.07 | 440685 |
| 2023-02-14 | 22.36 | $10.97 | 356600 |
| 2023-02-13 | 21.99 | $11.03 | 313414 |
| 2023-02-10 | 21.61 | $10.79 | 391800 |
| 2023-02-09 | 21.58 | $10.91 | 538205 |
| 2023-02-08 | 21.55 | $11.36 | 885127 |
| 2023-02-07 | 20.75 | $11.01 | 767642 |
| 2023-02-06 | 20.39 | $10.94 | 587952 |
| 2023-02-03 | 20.19 | $10.62 | 646633 |
| 2023-02-02 | 20.37 | $10.56 | 440337 |
| 2023-02-01 | 20.38 | $10.57 | 548600 |
| 2023-01-31 | 20.50 | $10.51 | 373532 |
| 2023-01-30 | 20.82 | $10.15 | 370919 |
| 2023-01-27 | 21.55 | $10.28 | 311504 |
| 2023-01-26 | 21.97 | $10.45 | 257643 |
| 2023-01-25 | 22.37 | $10.39 | 293616 |
| 2023-01-24 | 22.95 | $10.16 | 559432 |
| 2023-01-23 | 23.47 | $10.46 | 417811 |
| 2023-01-20 | 23.39 | $10.59 | 330824 |
| 2023-01-19 | 23.00 | $10.60 | 413337 |
| 2023-01-18 | 22.71 | $10.67 | 318625 |
| 2023-01-17 | 21.94 | $10.81 | 284400 |
| 2023-01-13 | 21.17 | $10.77 | 414630 |
| 2023-01-12 | 20.26 | $10.73 | 865041 |
| 2023-01-11 | 19.38 | $10.15 | 445448 |
| 2023-01-10 | 19.09 | $9.97 | 511000 |
| 2023-01-09 | 19.07 | $9.69 | 520400 |
| 2023-01-06 | 19.32 | $9.12 | 320100 |
| 2023-01-05 | 20.28 | $9.08 | 249600 |
| 2023-01-04 | 20.95 | $9.11 | 296119 |
| 2023-01-03 | 21.65 | $9.18 | 474829 |
| 2022-12-30 | 22.67 | $9.33 | 154507 |
| 2022-12-29 | 22.97 | $9.18 | 169700 |
| 2022-12-28 | 22.89 | $9.08 | 216118 |
| 2022-12-27 | 22.90 | $9.19 | 330000 |
| 2022-12-23 | 23.02 | $9.45 | 452303 |
| 2022-12-22 | 23.66 | $9.59 | 353100 |
| 2022-12-21 | 24.63 | $10.03 | 214535 |
| 2022-12-20 | 25.33 | $9.94 | 177500 |
| 2022-12-19 | 26.18 | $9.98 | 194800 |
| 2022-12-16 | 27.09 | $10.01 | 298414 |
| 2022-12-15 | 28.04 | $9.95 | 228109 |
| 2022-12-14 | 28.78 | $10.10 | 419744 |
| 2022-12-13 | 29.12 | $10.30 | 393921 |
| 2022-12-12 | 28.73 | $10.36 | 175608 |
| 2022-12-09 | 28.61 | $10.41 | 186900 |
| 2022-12-08 | 28.32 | $10.46 | 297300 |
| 2022-12-07 | 27.96 | $10.36 | 208600 |
| 2022-12-06 | 27.88 | $10.30 | 225250 |
| 2022-12-05 | 27.80 | $10.26 | 311000 |
| 2022-12-02 | 27.83 | $10.20 | 264900 |
| 2022-12-01 | 27.98 | $9.99 | 170100 |
| 2022-11-30 | 27.80 | $9.97 | 594531 |
| 2022-11-29 | 27.83 | $9.71 | 372900 |
| 2022-11-28 | 28.12 | $9.78 | 570736 |
| 2022-11-25 | 28.17 | $10.15 | 53600 |
| 2022-11-23 | 28.68 | $10.02 | 121537 |
| 2022-11-22 | 28.88 | $10.04 | 251024 |
| 2022-11-21 | 29.08 | $10.14 | 161423 |
| 2022-11-18 | 28.95 | $10.28 | 212400 |
| 2022-11-17 | 28.81 | $10.24 | 139345 |
| 2022-11-16 | 28.15 | $10.22 | 190200 |
| 2022-11-15 | 27.52 | $10.23 | 307216 |
| 2022-11-14 | 26.35 | $10.21 | 303130 |
| 2022-11-11 | 25.17 | $10.22 | 392100 |
| 2022-11-10 | 23.92 | $10.30 | 392400 |
| 2022-11-09 | 22.66 | $10.13 | 499900 |
| 2022-11-08 | 21.52 | $10.27 | 577300 |
| 2022-11-07 | 20.32 | $9.90 | 711803 |
| 2022-11-04 | 19.48 | $9.77 | 1.1M |
| 2022-11-03 | 18.80 | $9.40 | 660400 |
| 2022-11-02 | 18.45 | $9.18 | 746958 |
| 2022-11-01 | 18.09 | $8.97 | 305320 |
| 2022-10-31 | 18.55 | $9.07 | 354800 |
| 2022-10-28 | 18.78 | $9.07 | 351000 |
| 2022-10-27 | 19.09 | $8.98 | 340849 |
| 2022-10-26 | 19.30 | $9.28 | 457600 |
| 2022-10-25 | 18.88 | $9.22 | 953600 |
| 2022-10-24 | 18.64 | $8.75 | 258600 |
| 2022-10-21 | 19.56 | $8.75 | 1.2M |
| 2022-10-20 | 20.58 | $8.58 | 127000 |
| 2022-10-19 | 21.23 | $8.50 | 167100 |
| 2022-10-18 | 22.17 | $8.47 | 288139 |
| 2022-10-17 | 23.17 | $8.30 | 182342 |
| 2022-10-14 | 23.32 | $8.12 | 191800 |
| 2022-10-13 | 23.26 | $8.09 | 327100 |
| 2022-10-12 | 23.17 | $8.12 | 786200 |
| 2022-10-11 | 22.66 | $8.05 | 188200 |
| 2022-10-10 | 22.19 | $8.05 | 182500 |
| 2022-10-07 | 21.81 | $8.14 | 196100 |
| 2022-10-06 | 21.55 | $8.22 | 284100 |
| 2022-10-05 | 21.30 | $8.32 | 248243 |
| 2022-10-04 | 20.63 | $8.39 | 648900 |
| 2022-10-03 | 19.91 | $8.14 | 646514 |
| 2022-09-30 | 19.18 | $8.40 | 783244 |
| 2022-09-29 | 18.88 | $8.94 | 232123 |
| 2022-09-28 | 19.25 | $8.93 | 314200 |
| 2022-09-27 | 20.07 | $8.96 | 305600 |
| 2022-09-26 | 20.93 | $8.75 | 397900 |
| 2022-09-23 | 21.75 | $8.97 | 561128 |
| 2022-09-22 | 22.86 | $9.00 | 315900 |
| 2022-09-21 | 23.79 | $9.09 | 415724 |
| 2022-09-20 | 24.41 | $9.30 | 189325 |
| 2022-09-19 | 24.54 | $9.38 | 207400 |
| 2022-09-16 | 24.69 | $9.39 | 686600 |
| 2022-09-15 | 24.84 | $9.22 | 156700 |
| 2022-09-14 | 24.70 | $9.24 | 158223 |
| 2022-09-13 | 24.82 | $9.16 | 229004 |
| 2022-09-12 | 24.95 | $9.33 | 237328 |
| 2022-09-09 | 24.83 | $9.22 | 223500 |
| 2022-09-08 | 24.90 | $8.92 | 134709 |
| 2022-09-07 | 25.55 | $8.93 | 226900 |
| 2022-09-06 | 26.25 | $8.70 | 183800 |
| 2022-09-02 | 27.16 | $8.82 | 153800 |
| 2022-09-01 | 28.05 | $8.73 | 205246 |
| 2022-08-31 | 29.07 | $8.81 | 183802 |
| 2022-08-30 | 29.62 | $8.93 | 149600 |
| 2022-08-29 | 30.01 | $8.93 | 202600 |
| 2022-08-26 | 30.43 | $8.99 | 189002 |
| 2022-08-25 | 30.61 | $9.26 | 154415 |
| 2022-08-24 | 30.37 | $9.14 | 146132 |
| 2022-08-23 | 30.34 | $9.12 | 274749 |
| 2022-08-22 | 30.32 | $9.05 | 299019 |
| 2022-08-19 | 30.31 | $9.41 | 334346 |
| 2022-08-18 | 29.54 | $9.46 | 557902 |
| 2022-08-17 | 28.83 | $9.25 | 196113 |
| 2022-08-16 | 28.00 | $9.57 | 210048 |
| 2022-08-15 | 26.73 | $9.63 | 645200 |
| 2022-08-12 | 25.43 | $9.44 | 363600 |
| 2022-08-11 | 24.19 | $9.23 | 412100 |
| 2022-08-10 | 23.10 | $9.09 | 474901 |
| 2022-08-09 | 22.05 | $8.75 | 277500 |
| 2022-08-08 | 21.23 | $8.93 | 439732 |
| 2022-08-05 | 20.36 | $8.66 | 675821 |
| 2022-08-04 | 19.67 | $8.65 | 2.5M |
| 2022-08-03 | 18.55 | $8.65 | 565707 |
| 2022-08-02 | 17.48 | $7.64 | 243400 |
| 2022-08-01 | 17.97 | $7.34 | 380700 |
| 2022-07-29 | 18.75 | $7.21 | 859109 |
| 2022-07-28 | 19.58 | $7.32 | 483643 |
| 2022-07-27 | 20.45 | $7.14 | 330451 |
| 2022-07-26 | 20.94 | $7.00 | 145600 |
| 2022-07-25 | 21.40 | $7.18 | 312815 |
| 2022-07-22 | 21.89 | $7.00 | 279644 |
| 2022-07-21 | 22.30 | $7.10 | 572706 |
| 2022-07-20 | 22.66 | $7.20 | 535200 |
| 2022-07-19 | 23.13 | $7.13 | 817000 |
| 2022-07-18 | 23.04 | $6.87 | 451100 |
| 2022-07-15 | 22.95 | $6.86 | 488600 |
| 2022-07-14 | 22.49 | $6.88 | 321250 |
| 2022-07-13 | 22.03 | $6.96 | 571300 |
| 2022-07-12 | 21.58 | $7.03 | 670300 |
| 2022-07-11 | 21.31 | $7.00 | 553200 |
| 2022-07-08 | 21.02 | $7.23 | 968822 |
| 2022-07-07 | 20.71 | $7.13 | 489401 |
| 2022-07-06 | 20.06 | $6.90 | 361324 |
| 2022-07-05 | 18.98 | $6.94 | 414034 |
| 2022-07-01 | 17.93 | $7.16 | 160549 |
| 2022-06-30 | 16.96 | $7.17 | 480411 |
| 2022-06-29 | 15.92 | $7.09 | 280225 |
| 2022-06-28 | 14.98 | $7.43 | 760500 |
| 2022-06-27 | 14.42 | $7.40 | 588800 |
| 2022-06-24 | 13.60 | $7.30 | 2.3M |
| 2022-06-23 | 12.75 | $7.45 | 616403 |
| 2022-06-22 | 11.85 | $7.51 | 244625 |
| 2022-06-21 | 11.08 | $7.89 | 277300 |
| 2022-06-17 | 10.74 | $8.24 | 499045 |
| 2022-06-16 | 10.52 | $7.91 | 474900 |
| 2022-06-15 | 10.06 | $8.49 | 448742 |
| 2022-06-14 | 9.71 | $8.00 | 402200 |
| 2022-06-13 | 8.37 | $8.01 | 507516 |
| 2022-06-10 | 7.06 | $8.66 | 184418 |
| 2022-06-09 | 6.41 | $8.78 | 158518 |
| 2022-06-08 | 6.01 | $9.10 | 159300 |
| 2022-06-07 | 6.12 | $9.26 | 265345 |
| 2022-06-06 | 6.22 | $9.09 | 341337 |
| 2022-06-03 | 6.52 | $9.58 | 228600 |
| 2022-06-02 | 6.45 | $9.49 | 223200 |
| 2022-06-01 | 6.56 | $9.16 | 275035 |
| 2022-05-31 | 6.67 | $9.40 | 444740 |
| 2022-05-27 | 6.79 | $9.44 | 211100 |
| 2022-05-26 | 7.01 | $9.01 | 1.3M |
| 2022-05-25 | 7.36 | $9.06 | 342700 |
| 2022-05-24 | 7.32 | $8.92 | 407700 |
| 2022-05-23 | 7.29 | $9.29 | 895500 |
| 2022-05-20 | 7.62 | $9.35 | 188300 |
| 2022-05-19 | 7.85 | $9.47 | 354900 |
| 2022-05-18 | 7.92 | $9.30 | 222600 |
| 2022-05-17 | 8.11 | $9.64 | 293538 |
| 2022-05-16 | 8.31 | $9.02 | 213804 |
| 2022-05-13 | 8.37 | $9.36 | 246141 |
| 2022-05-12 | 8.43 | $8.83 | 212700 |
| 2022-05-11 | 7.60 | $8.91 | 344949 |
| 2022-05-10 | 7.00 | $9.10 | 346404 |
| 2022-05-09 | 6.36 | $8.83 | 533438 |
| 2022-05-06 | 5.57 | $9.50 | 335513 |
| 2022-05-05 | 5.67 | $9.61 | 357518 |
| 2022-05-04 | 5.81 | $10.10 | 499145 |
| 2022-05-03 | 5.96 | $10.32 | 341900 |
| 2022-05-02 | 5.75 | $10.16 | 280200 |
| 2022-04-29 | 5.64 | $10.04 | 286642 |
| 2022-04-28 | 5.86 | $9.89 | 258500 |
| 2022-04-27 | 6.09 | $9.81 | 272712 |
| 2022-04-26 | 5.88 | $9.91 | 352200 |
| 2022-04-25 | 5.81 | $10.12 | 224529 |
| 2022-04-22 | 5.95 | $10.24 | 112300 |
| 2022-04-21 | 6.02 | $10.44 | 427846 |
| 2022-04-20 | 5.82 | $10.50 | 222700 |
| 2022-04-19 | 6.05 | $10.48 | 163700 |
| 2022-04-18 | 6.31 | $10.35 | 139700 |
| 2022-04-14 | 6.56 | $10.50 | 345100 |
| 2022-04-13 | 6.52 | $10.38 | 323400 |
| 2022-04-12 | 6.66 | $10.38 | 155200 |
| 2022-04-11 | 6.83 | $10.25 | 136817 |
| 2022-04-08 | 7.05 | $10.31 | 659650 |
| 2022-04-07 | 7.03 | $10.31 | 330500 |
| 2022-04-06 | 7.30 | $10.16 | 209200 |
| 2022-04-05 | 7.65 | $10.26 | 515700 |
| 2022-04-04 | 8.03 | $9.99 | 159300 |
| 2022-04-01 | 7.97 | $10.21 | 254622 |
| 2022-03-31 | 8.07 | $10.20 | 447518 |
| 2022-03-30 | 8.20 | $10.23 | 127313 |
| 2022-03-29 | 8.51 | $10.49 | 185501 |
| 2022-03-28 | 8.78 | $10.44 | 166300 |
| 2022-03-25 | 9.10 | $10.36 | 190015 |
| 2022-03-24 | 9.43 | $10.30 | 72845 |
| 2022-03-23 | 9.42 | $10.14 | 115324 |
| 2022-03-22 | 9.61 | $10.45 | 98827 |
| 2022-03-21 | 10.06 | $10.34 | 100800 |
| 2022-03-18 | 10.54 | $10.65 | 820400 |
| 2022-03-17 | 10.92 | $10.50 | 277300 |
| 2022-03-16 | 11.30 | $10.30 | 436306 |
| 2022-03-15 | 11.57 | $9.90 | 150532 |
| 2022-03-14 | 11.10 | $9.56 | 271100 |
| 2022-03-11 | 10.49 | $9.67 | 622346 |
| 2022-03-10 | 10.01 | $10.04 | 339600 |
| 2022-03-09 | 9.71 | $10.33 | 305608 |
| 2022-03-08 | 9.52 | $9.72 | 260800 |
| 2022-03-07 | 8.82 | $9.47 | 276600 |
| 2022-03-04 | 8.23 | $9.89 | 195737 |
| 2022-03-03 | 7.89 | $10.12 | 455200 |
| 2022-03-02 | 7.86 | $10.29 | 446573 |
| 2022-03-01 | 7.83 | $9.61 | 327906 |
| 2022-02-28 | 7.73 | $10.34 | 294800 |
| 2022-02-25 | 8.03 | $10.40 | 241000 |
| 2022-02-24 | 8.35 | $10.33 | 427114 |
| 2022-02-23 | 8.60 | $9.28 | 297000 |
| 2022-02-22 | 8.21 | $9.69 | 246137 |
| 2022-02-18 | 8.27 | $10.14 | 185642 |
| 2022-02-17 | 8.52 | $10.36 | 170200 |
| 2022-02-16 | 8.50 | $10.76 | 438613 |
| 2022-02-15 | 8.00 | $10.74 | 736600 |
| 2022-02-14 | 7.60 | $10.40 | 83100 |
| 2022-02-11 | 7.59 | $10.30 | 230842 |
| 2022-02-10 | 7.58 | $10.55 | 215600 |
| 2022-02-09 | 7.65 | $10.53 | 140000 |
| 2022-02-08 | 7.46 | $10.45 | 430801 |
| 2022-02-07 | 7.50 | $10.18 | 145604 |
| 2022-02-04 | 7.89 | $9.81 | 166743 |
| 2022-02-03 | 7.94 | $9.94 | 129240 |
| 2022-02-02 | 8.07 | $10.27 | 224000 |
| 2022-02-01 | 8.42 | $10.32 | 246231 |
| 2022-01-31 | 8.78 | $10.32 | 232634 |
| 2022-01-28 | 9.10 | $9.92 | 288600 |
| 2022-01-27 | 8.85 | $9.75 | 408728 |
| 2022-01-26 | 8.96 | $9.70 | 257300 |
| 2022-01-25 | 9.23 | $10.43 | 208600 |
| 2022-01-24 | 9.64 | $10.33 | 247400 |
| 2022-01-21 | 9.98 | $10.00 | 314846 |
| 2022-01-20 | 10.14 | $10.10 | 251840 |
| 2022-01-19 | 10.60 | $10.45 | 425828 |
| 2022-01-18 | 10.94 | $10.38 | 320600 |
| 2022-01-14 | 11.45 | $10.32 | 110200 |
| 2022-01-13 | 12.00 | $10.32 | 387745 |
| 2022-01-12 | 12.58 | $10.11 | 468717 |
| 2022-01-11 | 13.03 | $10.12 | 222816 |
| 2022-01-10 | 13.38 | $10.08 | 209100 |
| 2022-01-07 | 13.72 | $10.23 | 158200 |
| 2022-01-06 | 14.39 | $10.27 | 417914 |
| 2022-01-05 | 15.15 | $9.95 | 191500 |
| 2022-01-04 | 15.85 | $10.31 | 702119 |
| 2022-01-03 | 16.34 | $10.50 | 252023 |
| 2021-12-31 | 16.88 | $10.02 | 108300 |
| 2021-12-30 | 17.51 | $10.12 | 108834 |
| 2021-12-29 | 18.28 | $10.16 | 150244 |
| 2021-12-28 | 19.09 | $10.23 | 154245 |
| 2021-12-27 | 20.07 | $10.33 | 168300 |
| 2021-12-23 | 20.93 | $10.12 | 219839 |
| 2021-12-22 | 21.67 | $9.70 | 199037 |
| 2021-12-21 | 22.06 | $9.54 | 335400 |
| 2021-12-20 | 22.40 | $8.92 | 456400 |
| 2021-12-17 | 21.92 | $8.97 | 390400 |
| 2021-12-16 | 21.71 | $9.14 | 312335 |
| 2021-12-15 | 21.67 | $9.46 | 213500 |
| 2021-12-14 | 21.77 | $9.80 | 175043 |
| 2021-12-13 | 22.29 | $9.80 | 202900 |
| 2021-12-10 | 22.83 | $10.27 | 557100 |
| 2021-12-09 | 23.94 | $10.38 | 370100 |
| 2021-12-08 | 25.12 | $10.97 | 319311 |
| 2021-12-07 | 26.37 | $10.17 | 502536 |
| 2021-12-06 | 27.17 | $10.01 | 280000 |
| 2021-12-03 | 27.62 | $9.16 | 203450 |
| 2021-12-02 | 27.24 | $9.45 | 441200 |
| 2021-12-01 | 26.76 | $8.78 | 404044 |
| 2021-11-30 | 26.25 | $9.43 | 561132 |
| 2021-11-29 | 25.84 | $9.79 | 837436 |
| 2021-11-26 | 25.87 | $9.44 | 565200 |
| 2021-11-24 | 25.90 | $10.61 | 349813 |
| 2021-11-23 | 27.03 | $11.02 | 280400 |
| 2021-11-22 | 28.11 | $11.20 | 180300 |
| 2021-11-19 | 29.32 | $11.04 | 253940 |
| 2021-11-18 | 30.80 | $10.87 | 223343 |
| 2021-11-17 | 32.42 | $11.01 | 357729 |
| 2021-11-16 | 34.12 | $11.36 | 484240 |
| 2021-11-15 | 35.21 | $12.29 | 166800 |
| 2021-11-12 | 34.70 | $12.48 | 288600 |
| 2021-11-11 | 34.16 | $12.27 | 187110 |
| 2021-11-10 | 33.63 | $11.99 | 231545 |
| 2021-11-09 | 33.25 | $12.19 | 237430 |
| 2021-11-08 | 32.85 | $12.04 | 266200 |
| 2021-11-05 | 32.28 | $12.22 | 775700 |
| 2021-11-04 | 31.49 | $11.92 | 532600 |
| 2021-11-03 | 30.78 | $11.47 | 743800 |
| 2021-11-02 | 30.59 | $10.70 | 358621 |
| 2021-11-01 | 31.11 | $10.92 | 453900 |
| 2021-10-29 | 31.35 | $10.80 | 184500 |
| 2021-10-28 | 31.82 | $10.80 | 239100 |
| 2021-10-27 | 32.14 | $10.94 | 161442 |
| 2021-10-26 | 32.39 | $11.01 | 296935 |
| 2021-10-25 | 32.64 | $10.93 | 147134 |
| 2021-10-22 | 32.85 | $11.11 | 113700 |
| 2021-10-21 | 32.78 | $11.19 | 1.3M |
| 2021-10-20 | 32.53 | $11.13 | 98730 |
| 2021-10-19 | 32.42 | $11.17 | 295118 |
| 2021-10-18 | 31.93 | $11.22 | 104000 |
| 2021-10-15 | 31.57 | $11.10 | 324647 |
| 2021-10-14 | 31.08 | $11.01 | 120418 |
| 2021-10-13 | 30.90 | $10.70 | 112300 |
| 2021-10-12 | 30.83 | $10.82 | 97100 |
| 2021-10-11 | 30.73 | $10.72 | 93800 |
| 2021-10-08 | 30.74 | $10.69 | 89000 |
| 2021-10-07 | 30.75 | $10.79 | 172300 |
| 2021-10-06 | 30.77 | $10.42 | 118300 |
| 2021-10-05 | 31.09 | $10.51 | 122200 |
| 2021-10-04 | 31.16 | $10.70 | 250100 |
| 2021-10-01 | 31.22 | $10.36 | 782344 |
| 2021-09-30 | 31.55 | $9.97 | 440649 |
| 2021-09-29 | 32.21 | $9.77 | 200039 |
| 2021-09-28 | 32.82 | $10.01 | 412607 |
| 2021-09-27 | 33.15 | $10.44 | 517928 |
| 2021-09-24 | 33.33 | $10.00 | 143916 |
| 2021-09-23 | 33.92 | $9.97 | 206400 |
| 2021-09-22 | 34.27 | $9.93 | 147800 |
| 2021-09-21 | 34.66 | $9.71 | 205300 |
| 2021-09-20 | 35.29 | $9.69 | 172200 |
| 2021-09-17 | 35.86 | $9.96 | 788934 |
| 2021-09-16 | 36.21 | $10.00 | 300300 |
| 2021-09-15 | 36.77 | $9.78 | 268614 |
| 2021-09-14 | 37.62 | $9.56 | 211548 |
| 2021-09-13 | 38.32 | $10.03 | 228000 |
| 2021-09-10 | 38.75 | $9.86 | 267800 |
| 2021-09-09 | 39.07 | $10.04 | 263334 |
| 2021-09-08 | 39.25 | $10.04 | 144700 |
| 2021-09-07 | 39.40 | $10.30 | 254200 |
| 2021-09-03 | 39.34 | $10.11 | 246900 |
| 2021-09-02 | 39.42 | $10.09 | 271600 |
| 2021-09-01 | 39.20 | $10.36 | 170200 |
| 2021-08-31 | 38.64 | $10.50 | 249530 |
| 2021-08-30 | 37.95 | $10.52 | 150827 |
| 2021-08-27 | 37.21 | $10.82 | 301549 |
| 2021-08-26 | 36.41 | $10.40 | 123415 |
| 2021-08-25 | 35.69 | $10.50 | 232100 |
| 2021-08-24 | 34.93 | $10.44 | 202900 |
| 2021-08-23 | 34.20 | $9.83 | 315700 |
| 2021-08-20 | 33.67 | $9.38 | 286100 |
| 2021-08-19 | 33.25 | $9.29 | 398500 |
| 2021-08-18 | 32.85 | $9.29 | 768300 |
| 2021-08-17 | 32.43 | $9.28 | 388920 |
| 2021-08-16 | 31.89 | $9.59 | 565772 |
| 2021-08-13 | 31.15 | $9.74 | 279417 |
| 2021-08-12 | 30.06 | $10.02 | 242828 |
| 2021-08-11 | 28.72 | $10.09 | 192114 |
| 2021-08-10 | 27.31 | $10.07 | 180300 |
| 2021-08-09 | 25.82 | $9.94 | 172480 |
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