Is AnaptysBio, Inc. (ANAB) a Buy, Sell, or Hold?
Enter your email address below for free access to our AnaptysBio, Inc. (ANAB) research center and poll results.
NASDAQ : ANAB
AnaptysBio, Inc.
$55.82 USD
-$6.69 (-10.7%)
- Volume
- 1.54M
- Average Volume
- 695.05K
- Market Capitalization
- $2.41B
- P/E Ratio
- -65.67
- Dividend Yield
- 0.00%
- Price Target
- $75.50
- Year High
- $72.36
- Year Low
- $11.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.58
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
62.38
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.62
Average
19.56
Maximum
64.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.38 | $54.15 | 866358 |
| 2026-07-15 | 62.55 | $55.82 | 1.5M |
| 2026-07-14 | 62.74 | $62.51 | 623100 |
| 2026-07-13 | 62.42 | $69.81 | 840574 |
| 2026-07-10 | 61.64 | $66.39 | 401100 |
| 2026-07-09 | 60.92 | $66.59 | 394336 |
| 2026-07-08 | 60.17 | $65.35 | 1.2M |
| 2026-07-07 | 59.47 | $67.33 | 947800 |
| 2026-07-06 | 58.63 | $62.31 | 559600 |
| 2026-07-02 | 58.09 | $63.42 | 1.4M |
| 2026-07-01 | 57.49 | $65.43 | 772650 |
| 2026-06-30 | 56.78 | $67.50 | 706100 |
| 2026-06-29 | 56.06 | $65.97 | 778449 |
| 2026-06-26 | 55.54 | $63.15 | 1.4M |
| 2026-06-25 | 55.24 | $59.68 | 303600 |
| 2026-06-24 | 55.14 | $58.48 | 479700 |
| 2026-06-23 | 55.10 | $59.43 | 405993 |
| 2026-06-22 | 55.12 | $59.99 | 407300 |
| 2026-06-18 | 55.14 | $57.51 | 827833 |
| 2026-06-17 | 55.27 | $56.77 | 603716 |
| 2026-06-16 | 55.42 | $57.61 | 403000 |
| 2026-06-15 | 55.47 | $59.51 | 668600 |
| 2026-06-12 | 55.65 | $56.07 | 422711 |
| 2026-06-11 | 55.96 | $54.24 | 525298 |
| 2026-06-10 | 56.38 | $52.10 | 445400 |
| 2026-06-09 | 57.06 | $51.63 | 452607 |
| 2026-06-08 | 57.87 | $51.36 | 384548 |
| 2026-06-05 | 58.77 | $50.37 | 612029 |
| 2026-06-04 | 59.60 | $51.67 | 324000 |
| 2026-06-03 | 60.38 | $51.24 | 933700 |
| 2026-06-02 | 61.29 | $51.26 | 819849 |
| 2026-06-01 | 62.21 | $53.14 | 725100 |
| 2026-05-29 | 62.89 | $55.67 | 502181 |
| 2026-05-28 | 63.40 | $57.02 | 619800 |
| 2026-05-27 | 63.66 | $57.69 | 666900 |
| 2026-05-26 | 64.08 | $57.77 | 482200 |
| 2026-05-22 | 64.52 | $59.71 | 408620 |
| 2026-05-21 | 64.48 | $60.41 | 396310 |
| 2026-05-20 | 64.03 | $60.08 | 444627 |
| 2026-05-19 | 63.70 | $59.77 | 414300 |
| 2026-05-18 | 63.30 | $58.74 | 535600 |
| 2026-05-15 | 62.91 | $63.15 | 448400 |
| 2026-05-14 | 62.00 | $62.19 | 469529 |
| 2026-05-13 | 61.12 | $62.69 | 844570 |
| 2026-05-12 | 60.25 | $65.58 | 854058 |
| 2026-05-11 | 59.31 | $67.92 | 504139 |
| 2026-05-08 | 58.21 | $69.33 | 490505 |
| 2026-05-07 | 57.08 | $66.96 | 1.4M |
| 2026-05-06 | 56.02 | $67.36 | 681036 |
| 2026-05-05 | 54.83 | $69.28 | 472612 |
| 2026-05-04 | 53.44 | $69.78 | 826912 |
| 2026-05-01 | 52.03 | $66.76 | 358540 |
| 2026-04-30 | 50.61 | $65.73 | 517918 |
| 2026-04-29 | 49.22 | $62.34 | 688416 |
| 2026-04-28 | 47.95 | $66.11 | 740786 |
| 2026-04-27 | 46.49 | $66.59 | 1.1M |
| 2026-04-24 | 45.07 | $58.88 | 1.3M |
| 2026-04-23 | 44.30 | $51.27 | 409400 |
| 2026-04-22 | 43.91 | $53.55 | 605342 |
| 2026-04-21 | 43.33 | $51.82 | 643386 |
| 2026-04-20 | 42.83 | $50.95 | 1.1M |
| 2026-04-17 | 42.37 | $45.00 | 936140 |
| 2026-04-16 | 42.27 | $44.59 | 1.9M |
| 2026-04-15 | 42.20 | $45.25 | 349050 |
| 2026-04-14 | 42.18 | $46.81 | 729742 |
| 2026-04-13 | 42.00 | $45.81 | 903411 |
| 2026-04-10 | 41.87 | $46.73 | 690505 |
| 2026-04-09 | 41.66 | $45.69 | 560185 |
| 2026-04-08 | 41.53 | $43.69 | 848612 |
| 2026-04-07 | 41.41 | $41.41 | 443180 |
| 2026-04-06 | 41.33 | $41.61 | 660366 |
| 2026-04-02 | 41.10 | $38.45 | 917564 |
| 2026-04-01 | 41.09 | $37.81 | 1.8M |
| 2026-03-31 | 41.22 | $36.97 | 1.2M |
| 2026-03-30 | 41.13 | $36.92 | 1.4M |
| 2026-03-27 | 41.11 | $38.26 | 2.0M |
| 2026-03-26 | 41.03 | $43.32 | 378986 |
| 2026-03-25 | 40.74 | $43.59 | 426129 |
| 2026-03-24 | 40.40 | $42.01 | 336346 |
| 2026-03-23 | 40.14 | $41.81 | 620944 |
| 2026-03-20 | 39.86 | $41.58 | 2.2M |
| 2026-03-19 | 39.59 | $43.15 | 1.1M |
| 2026-03-18 | 39.28 | $43.15 | 1.6M |
| 2026-03-17 | 38.95 | $44.86 | 747783 |
| 2026-03-16 | 38.50 | $43.19 | 620250 |
| 2026-03-13 | 38.11 | $43.21 | 1.2M |
| 2026-03-12 | 37.78 | $42.53 | 892650 |
| 2026-03-11 | 37.49 | $43.11 | 1.4M |
| 2026-03-10 | 37.01 | $41.34 | 791880 |
| 2026-03-09 | 36.61 | $39.80 | 609750 |
| 2026-03-06 | 36.28 | $36.94 | 739050 |
| 2026-03-05 | 36.03 | $38.19 | 1.4M |
| 2026-03-04 | 35.73 | $40.37 | 1.7M |
| 2026-03-03 | 35.42 | $35.22 | 362550 |
| 2026-03-02 | 35.34 | $36.61 | 546059 |
| 2026-02-27 | 35.09 | $36.70 | 413850 |
| 2026-02-26 | 34.85 | $37.41 | 422100 |
| 2026-02-25 | 34.56 | $36.74 | 387750 |
| 2026-02-24 | 34.38 | $36.94 | 353936 |
| 2026-02-23 | 34.11 | $36.19 | 457800 |
| 2026-02-20 | 33.88 | $36.13 | 660600 |
| 2026-02-19 | 33.65 | $36.97 | 524703 |
| 2026-02-18 | 33.36 | $36.55 | 733254 |
| 2026-02-17 | 33.07 | $35.80 | 401435 |
| 2026-02-13 | 32.80 | $35.39 | 881888 |
| 2026-02-12 | 32.58 | $36.60 | 1.1M |
| 2026-02-11 | 32.42 | $36.83 | 1.9M |
| 2026-02-10 | 32.19 | $33.49 | 354017 |
| 2026-02-09 | 32.15 | $33.30 | 683105 |
| 2026-02-06 | 31.97 | $33.15 | 752106 |
| 2026-02-05 | 31.77 | $31.93 | 892415 |
| 2026-02-04 | 31.68 | $32.25 | 722301 |
| 2026-02-03 | 31.54 | $34.14 | 439856 |
| 2026-02-02 | 31.27 | $33.69 | 819308 |
| 2026-01-30 | 31.08 | $31.61 | 680594 |
| 2026-01-29 | 31.12 | $31.90 | 488550 |
| 2026-01-28 | 31.13 | $31.63 | 449850 |
| 2026-01-27 | 31.25 | $33.15 | 568085 |
| 2026-01-26 | 31.26 | $31.41 | 523571 |
| 2026-01-23 | 31.35 | $31.69 | 380250 |
| 2026-01-22 | 31.44 | $31.55 | 462750 |
| 2026-01-21 | 31.54 | $31.12 | 324150 |
| 2026-01-20 | 31.62 | $30.81 | 473100 |
| 2026-01-16 | 31.66 | $30.45 | 556595 |
| 2026-01-15 | 31.66 | $30.87 | 721086 |
| 2026-01-14 | 31.62 | $33.51 | 870107 |
| 2026-01-13 | 31.46 | $32.09 | 494591 |
| 2026-01-12 | 31.36 | $32.69 | 1.0M |
| 2026-01-09 | 31.25 | $29.78 | 887717 |
| 2026-01-08 | 31.26 | $29.20 | 2.6M |
| 2026-01-07 | 31.26 | $30.14 | 997904 |
| 2026-01-06 | 31.23 | $29.27 | 699339 |
| 2026-01-05 | 31.25 | $28.80 | 700940 |
| 2026-01-02 | 31.25 | $29.97 | 747353 |
| 2025-12-31 | 31.21 | $32.32 | 550710 |
| 2025-12-30 | 30.96 | $32.15 | 815550 |
| 2025-12-29 | 30.73 | $33.94 | 657725 |
| 2025-12-26 | 30.42 | $33.40 | 296861 |
| 2025-12-24 | 30.16 | $33.34 | 277517 |
| 2025-12-23 | 29.87 | $33.36 | 610500 |
| 2025-12-22 | 29.60 | $33.55 | 970172 |
| 2025-12-19 | 29.25 | $32.72 | 1.2M |
| 2025-12-18 | 28.87 | $31.69 | 745040 |
| 2025-12-17 | 28.52 | $30.46 | 422162 |
| 2025-12-16 | 28.23 | $30.02 | 477356 |
| 2025-12-15 | 27.88 | $30.37 | 646200 |
| 2025-12-12 | 27.49 | $29.96 | 568050 |
| 2025-12-11 | 27.10 | $30.52 | 727800 |
| 2025-12-10 | 26.68 | $29.97 | 477372 |
| 2025-12-09 | 26.30 | $29.20 | 514800 |
| 2025-12-08 | 25.97 | $29.67 | 450666 |
| 2025-12-05 | 25.81 | $29.57 | 536726 |
| 2025-12-04 | 25.61 | $28.87 | 887460 |
| 2025-12-03 | 25.36 | $29.17 | 899538 |
| 2025-12-02 | 25.06 | $27.27 | 947550 |
| 2025-12-01 | 24.90 | $27.54 | 851750 |
| 2025-11-28 | 24.74 | $27.77 | 351450 |
| 2025-11-26 | 24.57 | $28.11 | 862955 |
| 2025-11-25 | 24.37 | $27.67 | 570900 |
| 2025-11-24 | 24.19 | $27.97 | 1.1M |
| 2025-11-21 | 24.00 | $26.41 | 2.3M |
| 2025-11-20 | 23.85 | $25.11 | 745800 |
| 2025-11-19 | 23.72 | $24.67 | 529658 |
| 2025-11-18 | 23.61 | $24.67 | 728913 |
| 2025-11-17 | 23.52 | $23.18 | 1.9M |
| 2025-11-14 | 23.53 | $22.55 | 1.1M |
| 2025-11-13 | 23.56 | $22.17 | 2.3M |
| 2025-11-12 | 23.60 | $22.06 | 1.1M |
| 2025-11-11 | 23.64 | $22.37 | 1.1M |
| 2025-11-10 | 23.58 | $22.65 | 3.2M |
| 2025-11-07 | 23.53 | $26.43 | 566775 |
| 2025-11-06 | 23.25 | $25.47 | 1.1M |
| 2025-11-05 | 23.04 | $24.00 | 1.2M |
| 2025-11-04 | 22.90 | $23.16 | 364388 |
| 2025-11-03 | 22.74 | $24.03 | 471102 |
| 2025-10-31 | 22.54 | $24.39 | 344850 |
| 2025-10-30 | 22.36 | $24.31 | 480050 |
| 2025-10-29 | 22.19 | $24.08 | 831150 |
| 2025-10-28 | 22.05 | $24.11 | 339852 |
| 2025-10-27 | 21.86 | $24.12 | 589653 |
| 2025-10-24 | 21.43 | $23.38 | 297728 |
| 2025-10-23 | 21.05 | $22.67 | 400263 |
| 2025-10-22 | 20.65 | $22.43 | 501369 |
| 2025-10-21 | 20.27 | $22.74 | 341310 |
| 2025-10-20 | 19.83 | $23.52 | 355200 |
| 2025-10-17 | 19.37 | $23.09 | 464310 |
| 2025-10-16 | 18.91 | $22.93 | 444600 |
| 2025-10-15 | 18.46 | $22.86 | 1.1M |
| 2025-10-14 | 17.98 | $21.23 | 354168 |
| 2025-10-13 | 17.56 | $21.64 | 660810 |
| 2025-10-10 | 17.15 | $20.91 | 318179 |
| 2025-10-09 | 16.89 | $21.18 | 503024 |
| 2025-10-08 | 16.60 | $21.22 | 1.0M |
| 2025-10-07 | 16.30 | $19.91 | 337242 |
| 2025-10-06 | 16.04 | $20.17 | 387095 |
| 2025-10-03 | 15.77 | $20.63 | 530411 |
| 2025-10-02 | 15.47 | $20.89 | 1.2M |
| 2025-10-01 | 15.13 | $21.31 | 1.3M |
| 2025-09-30 | 14.82 | $20.41 | 5.6M |
| 2025-09-29 | 14.48 | $15.51 | 711512 |
| 2025-09-26 | 14.39 | $15.72 | 885150 |
| 2025-09-25 | 14.27 | $14.69 | 587115 |
| 2025-09-24 | 14.22 | $14.76 | 1.1M |
| 2025-09-23 | 14.14 | $13.97 | 530400 |
| 2025-09-22 | 14.11 | $14.27 | 686100 |
| 2025-09-19 | 14.08 | $13.89 | 1.0M |
| 2025-09-18 | 14.06 | $14.05 | 765150 |
| 2025-09-17 | 14.03 | $13.21 | 1.1M |
| 2025-09-16 | 14.03 | $12.93 | 2.0M |
| 2025-09-15 | 14.05 | $13.44 | 1.5M |
| 2025-09-12 | 14.05 | $15.60 | 709050 |
| 2025-09-11 | 13.93 | $15.47 | 638103 |
| 2025-09-10 | 13.85 | $15.19 | 748517 |
| 2025-09-09 | 13.76 | $14.75 | 553523 |
| 2025-09-08 | 13.69 | $14.79 | 910659 |
| 2025-09-05 | 13.65 | $14.60 | 604050 |
| 2025-09-04 | 13.60 | $14.06 | 805800 |
| 2025-09-03 | 13.65 | $15.02 | 1.1M |
| 2025-09-02 | 13.69 | $13.74 | 282450 |
| 2025-08-29 | 13.81 | $13.55 | 483914 |
| 2025-08-28 | 13.95 | $13.42 | 755433 |
| 2025-08-27 | 14.10 | $13.60 | 1.0M |
| 2025-08-26 | 14.25 | $13.31 | 447233 |
| 2025-08-25 | 14.46 | $13.40 | 309660 |
| 2025-08-22 | 14.68 | $13.48 | 386883 |
| 2025-08-21 | 14.90 | $13.57 | 893744 |
| 2025-08-20 | 15.12 | $13.43 | 556050 |
| 2025-08-19 | 15.35 | $13.19 | 523350 |
| 2025-08-18 | 15.57 | $13.35 | 324750 |
| 2025-08-15 | 15.77 | $13.43 | 821424 |
| 2025-08-14 | 15.96 | $13.31 | 517415 |
| 2025-08-13 | 16.19 | $13.81 | 1.2M |
| 2025-08-12 | 16.39 | $13.41 | 649200 |
| 2025-08-11 | 16.61 | $13.33 | 786300 |
| 2025-08-08 | 16.84 | $14.02 | 1.6M |
| 2025-08-07 | 17.01 | $13.58 | 793889 |
| 2025-08-06 | 17.20 | $15.03 | 711290 |
| 2025-08-05 | 17.31 | $15.79 | 587100 |
| 2025-08-04 | 17.33 | $16.15 | 385950 |
| 2025-08-01 | 17.30 | $16.46 | 490350 |
| 2025-07-31 | 17.27 | $16.37 | 761100 |
| 2025-07-30 | 17.25 | $16.65 | 1.2M |
| 2025-07-29 | 17.17 | $17.48 | 459300 |
| 2025-07-28 | 17.04 | $17.73 | 571254 |
| 2025-07-25 | 16.90 | $17.96 | 759974 |
| 2025-07-24 | 16.78 | $17.99 | 776559 |
| 2025-07-23 | 16.66 | $18.00 | 1.2M |
| 2025-07-22 | 16.54 | $17.47 | 721068 |
| 2025-07-21 | 16.42 | $17.45 | 743250 |
| 2025-07-18 | 16.32 | $17.28 | 501057 |
| 2025-07-17 | 16.24 | $17.79 | 695550 |
| 2025-07-16 | 16.14 | $17.91 | 864966 |
| 2025-07-15 | 16.04 | $17.75 | 640407 |
| 2025-07-14 | 15.93 | $17.97 | 439050 |
| 2025-07-11 | 15.82 | $17.47 | 571824 |
| 2025-07-10 | 15.73 | $17.39 | 693812 |
| 2025-07-09 | 15.66 | $17.16 | 1.4M |
| 2025-07-08 | 15.57 | $16.17 | 1.6M |
| 2025-07-07 | 15.55 | $15.63 | 689400 |
| 2025-07-03 | 15.48 | $15.83 | 319200 |
| 2025-07-02 | 15.39 | $15.92 | 1.0M |
| 2025-07-01 | 15.38 | $15.10 | 512700 |
| 2025-06-30 | 15.36 | $14.80 | 882611 |
| 2025-06-27 | 15.36 | $14.98 | 822750 |
| 2025-06-26 | 15.36 | $15.59 | 537330 |
| 2025-06-25 | 15.28 | $15.49 | 629100 |
| 2025-06-24 | 15.17 | $15.55 | 670350 |
| 2025-06-23 | 15.08 | $15.21 | 666600 |
| 2025-06-20 | 15.01 | $15.45 | 691566 |
| 2025-06-18 | 14.93 | $15.59 | 695250 |
| 2025-06-17 | 14.85 | $15.88 | 799400 |
| 2025-06-16 | 14.74 | $15.93 | 841950 |
| 2025-06-13 | 14.62 | $15.55 | 661950 |
| 2025-06-12 | 14.52 | $15.61 | 859350 |
| 2025-06-11 | 14.39 | $15.73 | 1.4M |
| 2025-06-10 | 14.29 | $15.98 | 1.2M |
| 2025-06-09 | 14.16 | $15.46 | 757589 |
| 2025-06-06 | 14.04 | $15.80 | 1.3M |
| 2025-06-05 | 13.90 | $14.09 | 1.8M |
| 2025-06-04 | 13.85 | $14.18 | 3.0M |
| 2025-06-03 | 13.81 | $15.68 | 1.5M |
| 2025-06-02 | 13.72 | $14.57 | 1.0M |
| 2025-05-30 | 13.70 | $14.82 | 1.0M |
| 2025-05-29 | 13.68 | $15.04 | 1.3M |
| 2025-05-28 | 13.67 | $13.93 | 2.6M |
| 2025-05-27 | 13.68 | $13.42 | 849911 |
| 2025-05-23 | 13.72 | $13.63 | 536550 |
| 2025-05-22 | 13.73 | $13.83 | 540630 |
| 2025-05-21 | 13.72 | $13.87 | 738165 |
| 2025-05-20 | 13.71 | $14.07 | 705800 |
| 2025-05-19 | 13.72 | $13.65 | 653400 |
| 2025-05-16 | 13.73 | $13.48 | 533400 |
| 2025-05-15 | 13.74 | $13.60 | 545895 |
| 2025-05-14 | 13.70 | $12.97 | 606150 |
| 2025-05-13 | 13.65 | $13.68 | 812571 |
| 2025-05-12 | 13.56 | $13.35 | 708240 |
| 2025-05-09 | 13.47 | $13.06 | 631562 |
| 2025-05-08 | 13.36 | $13.05 | 831809 |
| 2025-05-07 | 13.27 | $13.12 | 1.1M |
| 2025-05-06 | 13.18 | $13.41 | 1.1M |
| 2025-05-05 | 13.10 | $13.82 | 555462 |
| 2025-05-02 | 13.02 | $14.13 | 441666 |
| 2025-05-01 | 12.96 | $14.47 | 519000 |
| 2025-04-30 | 12.87 | $14.81 | 872010 |
| 2025-04-29 | 12.74 | $14.12 | 519051 |
| 2025-04-28 | 12.66 | $14.22 | 479700 |
| 2025-04-25 | 12.58 | $13.80 | 459186 |
| 2025-04-24 | 12.51 | $13.74 | 1.0M |
| 2025-04-23 | 12.43 | $13.61 | 961800 |
| 2025-04-22 | 12.36 | $14.39 | 1.2M |
| 2025-04-21 | 12.27 | $13.75 | 854916 |
| 2025-04-17 | 12.15 | $13.70 | 899483 |
| 2025-04-16 | 12.05 | $12.71 | 1.4M |
| 2025-04-15 | 11.96 | $12.07 | 1.7M |
| 2025-04-14 | 11.90 | $11.91 | 1.3M |
| 2025-04-11 | 11.85 | $11.45 | 1.1M |
| 2025-04-10 | 11.84 | $10.83 | 1.1M |
| 2025-04-09 | 11.86 | $11.27 | 2.2M |
| 2025-04-08 | 11.88 | $11.32 | 1.2M |
| 2025-04-07 | 11.90 | $11.85 | 1.5M |
| 2025-04-04 | 11.87 | $12.34 | 1.3M |
| 2025-04-03 | 11.79 | $12.86 | 1.3M |
| 2025-04-02 | 11.70 | $12.65 | 822600 |
| 2025-04-01 | 11.62 | $12.27 | 1.3M |
| 2025-03-31 | 11.52 | $12.39 | 949664 |
| 2025-03-28 | 11.39 | $12.63 | 1.2M |
| 2025-03-27 | 11.32 | $12.43 | 2.0M |
| 2025-03-26 | 11.24 | $12.13 | 1.6M |
| 2025-03-25 | 11.20 | $12.29 | 1.8M |
| 2025-03-24 | 11.16 | $12.47 | 3.3M |
| 2025-03-21 | 11.11 | $11.39 | 2.2M |
| 2025-03-20 | 11.16 | $11.71 | 850220 |
| 2025-03-19 | 11.20 | $10.96 | 1.2M |
| 2025-03-18 | 11.31 | $10.76 | 965924 |
| 2025-03-17 | 11.43 | $11.01 | 1.6M |
| 2025-03-14 | 11.59 | $11.15 | 608487 |
| 2025-03-13 | 11.67 | $11.23 | 1.1M |
| 2025-03-12 | 11.65 | $11.81 | 1.3M |
| 2025-03-11 | 11.47 | $11.69 | 1.7M |
| 2025-03-10 | 11.32 | $11.15 | 858600 |
| 2025-03-07 | 11.25 | $10.89 | 890030 |
| 2025-03-06 | 11.24 | $10.93 | 1.2M |
| 2025-03-05 | 11.23 | $11.17 | 1.1M |
| 2025-03-04 | 11.22 | $10.17 | 1.1M |
| 2025-03-03 | 11.27 | $9.76 | 1.4M |
| 2025-02-28 | 11.38 | $11.21 | 1.4M |
| 2025-02-27 | 11.40 | $10.93 | 731711 |
| 2025-02-26 | 11.43 | $11.33 | 704165 |
| 2025-02-25 | 11.47 | $11.46 | 897003 |
| 2025-02-24 | 11.48 | $11.47 | 1.5M |
| 2025-02-21 | 11.46 | $12.39 | 1.0M |
| 2025-02-20 | 11.40 | $12.58 | 1.1M |
| 2025-02-19 | 11.31 | $13.07 | 831614 |
| 2025-02-18 | 11.22 | $13.19 | 1.6M |
| 2025-02-14 | 11.09 | $14.15 | 2.1M |
| 2025-02-13 | 10.88 | $12.86 | 3.3M |
| 2025-02-12 | 10.75 | $10.77 | 20.7M |
| 2025-02-11 | 10.71 | $8.25 | 737400 |
| 2025-02-10 | 10.79 | $8.67 | 866481 |
| 2025-02-07 | 10.83 | $9.72 | 784350 |
| 2025-02-06 | 10.82 | $10.72 | 739350 |
| 2025-02-05 | 10.78 | $10.71 | 1.1M |
| 2025-02-04 | 10.75 | $11.01 | 2.2M |
| 2025-02-03 | 10.69 | $11.11 | 862950 |
| 2025-01-31 | 10.58 | $11.95 | 528926 |
| 2025-01-30 | 10.42 | $11.61 | 416562 |
| 2025-01-29 | 10.28 | $11.61 | 679803 |
| 2025-01-28 | 10.14 | $12.03 | 510900 |
| 2025-01-27 | 9.99 | $11.64 | 872100 |
| 2025-01-24 | 9.87 | $11.23 | 721650 |
| 2025-01-23 | 9.78 | $11.09 | 1.6M |
| 2025-01-22 | 9.71 | $10.79 | 2.9M |
| 2025-01-21 | 9.67 | $11.25 | 1.0M |
| 2025-01-17 | 9.62 | $10.57 | 1.2M |
| 2025-01-16 | 9.62 | $10.02 | 1.0M |
| 2025-01-15 | 9.68 | $10.31 | 1.2M |
| 2025-01-14 | 9.68 | $9.94 | 1.1M |
| 2025-01-13 | 9.68 | $9.75 | 1.3M |
| 2025-01-10 | 9.71 | $9.47 | 610500 |
| 2025-01-08 | 10.01 | $9.57 | 687450 |
| 2025-01-07 | 10.29 | $9.89 | 690258 |
| 2025-01-06 | 10.63 | $10.20 | 1.3M |
| 2025-01-03 | 10.90 | $9.73 | 1.5M |
| 2025-01-02 | 11.22 | $8.91 | 724350 |
| 2024-12-31 | 11.51 | $8.83 | 552962 |
| 2024-12-30 | 11.88 | $8.81 | 1.0M |
| 2024-12-27 | 12.27 | $8.69 | 632700 |
| 2024-12-26 | 12.67 | $9.16 | 582750 |
| 2024-12-24 | 13.06 | $9.26 | 357750 |
| 2024-12-23 | 13.40 | $9.31 | 901350 |
| 2024-12-20 | 13.67 | $9.70 | 2.4M |
| 2024-12-19 | 13.90 | $10.00 | 549171 |
| 2024-12-18 | 14.07 | $10.23 | 748950 |
| 2024-12-17 | 14.23 | $10.66 | 1.6M |
| 2024-12-16 | 14.32 | $11.10 | 1.0M |
| 2024-12-13 | 14.40 | $10.39 | 652650 |
| 2024-12-12 | 14.55 | $10.01 | 1.2M |
| 2024-12-11 | 14.75 | $10.34 | 6.2M |
| 2024-12-10 | 14.94 | $15.39 | 547542 |
| 2024-12-09 | 14.92 | $15.25 | 757800 |
| 2024-12-06 | 14.87 | $16.54 | 990321 |
| 2024-12-05 | 14.76 | $15.77 | 1.0M |
| 2024-12-04 | 14.71 | $16.05 | 833400 |
| 2024-12-03 | 14.57 | $14.67 | 710906 |
| 2024-12-02 | 14.50 | $16.25 | 1.6M |
| 2024-11-29 | 14.41 | $16.64 | 302300 |
| 2024-11-27 | 14.30 | $16.75 | 624803 |
| 2024-11-26 | 14.20 | $16.83 | 1.0M |
| 2024-11-25 | 14.39 | $16.07 | 1.1M |
| 2024-11-22 | 14.60 | $14.85 | 420461 |
| 2024-11-21 | 14.93 | $14.11 | 547050 |
| 2024-11-20 | 15.29 | $13.54 | 518613 |
| 2024-11-19 | 15.78 | $13.31 | 703154 |
| 2024-11-18 | 16.28 | $12.59 | 819026 |
| 2024-11-15 | 16.83 | $12.67 | 943200 |
| 2024-11-14 | 17.36 | $13.45 | 522450 |
| 2024-11-13 | 17.86 | $13.83 | 526950 |
| 2024-11-12 | 18.33 | $14.33 | 719700 |
| 2024-11-11 | 18.72 | $14.93 | 691359 |
| 2024-11-08 | 19.13 | $14.21 | 624165 |
| 2024-11-07 | 19.53 | $14.33 | 805866 |
| 2024-11-06 | 19.88 | $14.81 | 1.0M |
| 2024-11-05 | 20.19 | $13.25 | 665550 |
| 2024-11-04 | 20.60 | $13.29 | 991676 |
| 2024-11-01 | 21.04 | $14.45 | 753750 |
| 2024-10-31 | 21.45 | $14.42 | 1.2M |
| 2024-10-30 | 21.90 | $14.79 | 4.9M |
| 2024-10-29 | 22.32 | $20.53 | 563285 |
| 2024-10-28 | 22.46 | $20.33 | 841244 |
| 2024-10-25 | 22.56 | $21.35 | 1.1M |
| 2024-10-24 | 22.55 | $21.48 | 973800 |
| 2024-10-23 | 22.56 | $23.17 | 404550 |
| 2024-10-22 | 22.48 | $23.43 | 295679 |
| 2024-10-21 | 22.47 | $23.58 | 231150 |
| 2024-10-18 | 22.48 | $23.32 | 239168 |
| 2024-10-17 | 22.59 | $23.45 | 310500 |
| 2024-10-16 | 22.67 | $23.13 | 241811 |
| 2024-10-15 | 22.74 | $22.18 | 422151 |
| 2024-10-14 | 22.88 | $23.16 | 674319 |
| 2024-10-11 | 23.01 | $22.15 | 388652 |
| 2024-10-10 | 23.25 | $21.33 | 483900 |
| 2024-10-09 | 23.46 | $20.95 | 474660 |
| 2024-10-08 | 23.59 | $21.57 | 458700 |
| 2024-10-07 | 23.69 | $22.00 | 463350 |
| 2024-10-04 | 23.77 | $22.65 | 313650 |
| 2024-10-03 | 23.84 | $23.35 | 268650 |
| 2024-10-02 | 23.90 | $23.33 | 358650 |
| 2024-10-01 | 23.97 | $23.21 | 552525 |
| 2024-09-30 | 24.01 | $22.33 | 522812 |
| 2024-09-27 | 24.16 | $21.25 | 248888 |
| 2024-09-26 | 24.32 | $21.67 | 578298 |
| 2024-09-25 | 24.46 | $21.56 | 431879 |
| 2024-09-24 | 24.61 | $23.25 | 350318 |
| 2024-09-23 | 24.69 | $23.71 | 340050 |
| 2024-09-20 | 24.77 | $25.65 | 769950 |
| 2024-09-19 | 24.73 | $25.02 | 446553 |
| 2024-09-18 | 24.74 | $24.38 | 346650 |
| 2024-09-17 | 24.72 | $25.00 | 511500 |
| 2024-09-16 | 24.68 | $25.81 | 394950 |
| 2024-09-13 | 24.53 | $26.89 | 872700 |
| 2024-09-12 | 24.26 | $25.53 | 503400 |
| 2024-09-11 | 24.14 | $23.73 | 168639 |
| 2024-09-10 | 24.07 | $23.43 | 223800 |
| 2024-09-09 | 24.02 | $23.72 | 213900 |
| 2024-09-06 | 23.94 | $23.93 | 258900 |
| 2024-09-05 | 23.86 | $24.53 | 189450 |
| 2024-09-04 | 23.68 | $24.75 | 324150 |
| 2024-09-03 | 23.52 | $24.05 | 523518 |
| 2024-08-30 | 23.39 | $25.39 | 565394 |
| 2024-08-29 | 23.21 | $24.41 | 375344 |
| 2024-08-28 | 23.13 | $24.51 | 416415 |
| 2024-08-27 | 23.07 | $24.56 | 252612 |
| 2024-08-26 | 23.00 | $24.88 | 394058 |
| 2024-08-23 | 22.99 | $25.17 | 378150 |
| 2024-08-22 | 22.96 | $24.86 | 329250 |
| 2024-08-21 | 22.96 | $25.19 | 449339 |
| 2024-08-20 | 22.93 | $24.03 | 458252 |
| 2024-08-19 | 22.96 | $24.30 | 654000 |
| 2024-08-16 | 22.94 | $22.67 | 785634 |
| 2024-08-15 | 22.93 | $21.63 | 1.1M |
| 2024-08-14 | 22.99 | $23.10 | 2.5M |
| 2024-08-13 | 22.99 | $22.22 | 269550 |
| 2024-08-12 | 23.03 | $22.50 | 230436 |
| 2024-08-09 | 22.99 | $22.03 | 258789 |
| 2024-08-08 | 22.89 | $22.39 | 279189 |
| 2024-08-07 | 22.78 | $21.03 | 363750 |
| 2024-08-06 | 22.64 | $21.39 | 360353 |
| 2024-08-05 | 22.43 | $21.58 | 620700 |
| 2024-08-02 | 22.20 | $21.84 | 651503 |
| 2024-08-01 | 21.94 | $22.72 | 399629 |
| 2024-07-31 | 21.63 | $23.23 | 528627 |
| 2024-07-30 | 21.27 | $23.16 | 590024 |
| 2024-07-29 | 20.93 | $24.67 | 364200 |
| 2024-07-26 | 20.53 | $24.71 | 432308 |
| 2024-07-25 | 20.12 | $24.82 | 390926 |
| 2024-07-24 | 19.69 | $24.60 | 229050 |
| 2024-07-23 | 19.25 | $24.64 | 343571 |
| 2024-07-22 | 18.82 | $23.81 | 490601 |
| 2024-07-19 | 18.43 | $22.47 | 760362 |
| 2024-07-18 | 18.07 | $22.97 | 600306 |
| 2024-07-17 | 17.69 | $22.97 | 810033 |
| 2024-07-16 | 17.32 | $22.99 | 752922 |
| 2024-07-15 | 16.96 | $21.81 | 482922 |
| 2024-07-12 | 16.68 | $20.07 | 491222 |
| 2024-07-11 | 16.48 | $20.21 | 509090 |
| 2024-07-10 | 16.26 | $18.19 | 288062 |
| 2024-07-09 | 16.13 | $17.19 | 349247 |
| 2024-07-08 | 16.06 | $16.98 | 407540 |
| 2024-07-05 | 16.00 | $16.50 | 222819 |
| 2024-07-03 | 16.01 | $16.60 | 421935 |
| 2024-07-02 | 15.97 | $15.96 | 373878 |
| 2024-07-01 | 15.95 | $16.41 | 286718 |
| 2024-06-28 | 15.93 | $16.71 | 819809 |
| 2024-06-27 | 15.88 | $16.53 | 178917 |
| 2024-06-26 | 15.84 | $16.15 | 436665 |
| 2024-06-25 | 15.81 | $15.90 | 305159 |
| 2024-06-24 | 15.81 | $16.03 | 326648 |
| 2024-06-21 | 15.84 | $16.00 | 1.8M |
| 2024-06-20 | 15.88 | $15.26 | 718878 |
| 2024-06-18 | 15.91 | $15.26 | 483216 |
| 2024-06-17 | 15.98 | $15.59 | 272909 |
| 2024-06-14 | 16.04 | $15.85 | 233687 |
| 2024-06-13 | 16.10 | $16.17 | 289551 |
| 2024-06-12 | 16.14 | $16.07 | 720887 |
| 2024-06-11 | 16.18 | $15.77 | 649713 |
| 2024-06-10 | 16.19 | $15.74 | 635621 |
| 2024-06-07 | 16.18 | $15.62 | 471419 |
| 2024-06-06 | 16.28 | $15.94 | 489170 |
| 2024-06-05 | 16.34 | $16.61 | 433625 |
| 2024-06-04 | 16.36 | $15.82 | 502379 |
| 2024-06-03 | 16.43 | $15.65 | 518160 |
| 2024-05-31 | 16.54 | $15.96 | 439022 |
| 2024-05-30 | 16.62 | $15.77 | 275447 |
| 2024-05-29 | 16.70 | $15.63 | 302424 |
| 2024-05-28 | 16.73 | $15.57 | 382602 |
| 2024-05-24 | 16.66 | $15.94 | 407909 |
| 2024-05-23 | 16.56 | $16.64 | 414584 |
| 2024-05-22 | 16.36 | $16.69 | 565034 |
| 2024-05-21 | 16.16 | $15.97 | 650529 |
| 2024-05-20 | 16.01 | $16.67 | 793790 |
| 2024-05-17 | 15.83 | $16.71 | 286259 |
| 2024-05-16 | 15.65 | $16.98 | 276195 |
| 2024-05-15 | 15.47 | $17.07 | 324027 |
| 2024-05-14 | 15.33 | $16.84 | 408831 |
| 2024-05-13 | 15.20 | $15.99 | 649928 |
| 2024-05-10 | 15.11 | $15.61 | 488189 |
| 2024-05-09 | 15.08 | $17.49 | 339507 |
| 2024-05-08 | 15.03 | $17.17 | 366246 |
| 2024-05-07 | 14.91 | $17.12 | 481154 |
| 2024-05-06 | 14.78 | $17.18 | 292799 |
| 2024-05-03 | 14.61 | $17.72 | 498098 |
| 2024-05-02 | 14.42 | $17.56 | 487233 |
| 2024-05-01 | 14.25 | $17.35 | 1.2M |
| 2024-04-30 | 14.08 | $16.23 | 1.7M |
| 2024-04-29 | 13.96 | $14.20 | 1.1M |
| 2024-04-26 | 13.96 | $14.00 | 974118 |
| 2024-04-25 | 14.01 | $12.58 | 601518 |
| 2024-04-24 | 14.10 | $12.85 | 578507 |
| 2024-04-23 | 14.17 | $12.79 | 580982 |
| 2024-04-22 | 14.24 | $13.11 | 209571 |
| 2024-04-19 | 14.30 | $13.25 | 433415 |
| 2024-04-18 | 14.46 | $13.22 | 545783 |
| 2024-04-17 | 14.59 | $14.31 | 445601 |
| 2024-04-16 | 14.65 | $14.23 | 367313 |
| 2024-04-15 | 14.71 | $14.18 | 400913 |
| 2024-04-12 | 14.79 | $15.14 | 521492 |
| 2024-04-11 | 14.82 | $16.49 | 859463 |
| 2024-04-10 | 14.81 | $14.78 | 523928 |
| 2024-04-09 | 14.94 | $14.35 | 634706 |
| 2024-04-08 | 15.01 | $13.78 | 180950 |
| 2024-04-05 | 15.14 | $14.05 | 201135 |
| 2024-04-04 | 15.26 | $14.20 | 589140 |
| 2024-04-03 | 15.40 | $13.81 | 785333 |
| 2024-04-02 | 15.55 | $13.89 | 682046 |
| 2024-04-01 | 15.73 | $14.21 | 963788 |
| 2024-03-28 | 15.87 | $15.01 | 706206 |
| 2024-03-27 | 15.97 | $14.25 | 582059 |
| 2024-03-26 | 16.12 | $14.40 | 631077 |
| 2024-03-25 | 16.28 | $14.07 | 604476 |
| 2024-03-22 | 16.46 | $14.45 | 812277 |
| 2024-03-21 | 16.60 | $16.30 | 621516 |
| 2024-03-20 | 16.63 | $15.96 | 616169 |
| 2024-03-19 | 16.68 | $15.51 | 520653 |
| 2024-03-18 | 16.70 | $15.45 | 640328 |
| 2024-03-15 | 16.73 | $15.63 | 2.0M |
| 2024-03-14 | 16.71 | $15.73 | 558450 |
| 2024-03-13 | 16.66 | $16.46 | 518090 |
| 2024-03-12 | 16.57 | $17.37 | 793089 |
| 2024-03-11 | 16.47 | $15.57 | 474554 |
| 2024-03-08 | 16.46 | $16.53 | 159612 |
| 2024-03-07 | 16.41 | $16.42 | 212265 |
| 2024-03-06 | 16.37 | $16.99 | 404756 |
| 2024-03-05 | 16.32 | $16.89 | 263061 |
| 2024-03-04 | 16.28 | $17.43 | 397764 |
| 2024-03-01 | 16.21 | $16.97 | 290847 |
| 2024-02-29 | 16.17 | $17.02 | 270234 |
| 2024-02-28 | 16.10 | $17.21 | 298077 |
| 2024-02-27 | 16.04 | $17.65 | 225332 |
| 2024-02-26 | 15.95 | $17.64 | 463113 |
| 2024-02-23 | 15.86 | $17.25 | 347517 |
| 2024-02-22 | 15.78 | $16.85 | 344342 |
| 2024-02-21 | 15.73 | $16.99 | 523161 |
| 2024-02-20 | 15.68 | $15.89 | 290870 |
| 2024-02-16 | 15.68 | $16.07 | 897132 |
| 2024-02-15 | 15.65 | $15.17 | 139155 |
| 2024-02-14 | 15.69 | $14.86 | 204402 |
| 2024-02-13 | 15.72 | $14.67 | 198366 |
| 2024-02-12 | 15.73 | $15.38 | 259275 |
| 2024-02-09 | 15.73 | $15.34 | 215892 |
| 2024-02-08 | 15.73 | $15.42 | 387333 |
| 2024-02-07 | 15.73 | $15.67 | 418805 |
| 2024-02-06 | 15.71 | $16.01 | 449487 |
| 2024-02-05 | 15.66 | $16.05 | 275856 |
| 2024-02-02 | 15.57 | $16.01 | 248973 |
| 2024-02-01 | 15.49 | $16.17 | 579797 |
| 2024-01-31 | 15.39 | $15.73 | 774285 |
| 2024-01-30 | 15.33 | $15.95 | 274431 |
| 2024-01-29 | 15.24 | $15.88 | 396732 |
| 2024-01-26 | 15.17 | $15.74 | 190521 |
| 2024-01-25 | 15.11 | $15.75 | 530007 |
| 2024-01-24 | 15.04 | $15.79 | 436865 |
| 2024-01-23 | 14.94 | $16.02 | 566600 |
| 2024-01-22 | 14.80 | $15.83 | 474612 |
| 2024-01-19 | 14.66 | $15.65 | 466916 |
| 2024-01-18 | 14.55 | $15.79 | 583380 |
| 2024-01-17 | 14.41 | $15.51 | 1.1M |
| 2024-01-16 | 14.28 | $14.85 | 452051 |
| 2024-01-12 | 14.17 | $15.44 | 221795 |
| 2024-01-11 | 14.01 | $15.35 | 436520 |
| 2024-01-10 | 13.81 | $15.37 | 202107 |
| 2024-01-09 | 13.59 | $15.26 | 264293 |
| 2024-01-08 | 13.38 | $15.05 | 355329 |
| 2024-01-05 | 13.17 | $14.29 | 216444 |
| 2024-01-04 | 12.99 | $14.43 | 244182 |
| 2024-01-03 | 12.81 | $14.13 | 264719 |
| 2024-01-02 | 12.63 | $14.47 | 257447 |
| 2023-12-29 | 12.40 | $14.28 | 171465 |
| 2023-12-28 | 12.16 | $14.43 | 184815 |
| 2023-12-27 | 11.91 | $14.57 | 199110 |
| 2023-12-26 | 11.64 | $14.32 | 335336 |
| 2023-12-22 | 11.39 | $13.83 | 282054 |
| 2023-12-21 | 11.17 | $13.22 | 305487 |
| 2023-12-20 | 10.99 | $13.01 | 371102 |
| 2023-12-19 | 10.81 | $13.34 | 404552 |
| 2023-12-18 | 10.62 | $13.10 | 491906 |
| 2023-12-15 | 10.47 | $12.83 | 1.9M |
| 2023-12-14 | 10.30 | $12.69 | 921854 |
| 2023-12-13 | 10.15 | $12.18 | 707823 |
| 2023-12-12 | 10.04 | $11.43 | 315749 |
| 2023-12-11 | 9.93 | $11.03 | 428649 |
| 2023-12-08 | 9.86 | $10.91 | 278184 |
| 2023-12-07 | 9.81 | $10.95 | 303786 |
| 2023-12-06 | 9.78 | $10.71 | 259230 |
| 2023-12-05 | 9.79 | $10.83 | 247841 |
| 2023-12-04 | 9.81 | $10.39 | 468149 |
| 2023-12-01 | 9.87 | $10.00 | 357261 |
| 2023-11-30 | 9.91 | $9.43 | 478178 |
| 2023-11-29 | 9.99 | $9.39 | 316392 |
| 2023-11-28 | 10.07 | $9.23 | 269877 |
| 2023-11-27 | 10.15 | $9.27 | 216911 |
| 2023-11-24 | 10.23 | $9.53 | 133844 |
| 2023-11-22 | 10.32 | $9.47 | 181131 |
| 2023-11-21 | 10.44 | $9.45 | 148808 |
| 2023-11-20 | 10.55 | $9.67 | 202866 |
| 2023-11-17 | 10.66 | $9.93 | 241532 |
| 2023-11-16 | 10.76 | $9.51 | 391919 |
| 2023-11-15 | 10.88 | $9.59 | 424134 |
| 2023-11-14 | 11.02 | $10.01 | 485949 |
| 2023-11-13 | 11.15 | $9.33 | 412365 |
| 2023-11-10 | 11.30 | $9.53 | 314792 |
| 2023-11-09 | 11.45 | $9.94 | 285446 |
| 2023-11-08 | 11.57 | $10.33 | 280526 |
| 2023-11-07 | 11.70 | $11.01 | 298413 |
| 2023-11-06 | 11.81 | $11.11 | 402239 |
| 2023-11-03 | 11.92 | $11.69 | 366410 |
| 2023-11-02 | 11.97 | $10.80 | 525903 |
| 2023-11-01 | 12.09 | $11.03 | 239001 |
| 2023-10-31 | 12.15 | $10.87 | 231765 |
| 2023-10-30 | 12.23 | $10.99 | 242060 |
| 2023-10-27 | 12.26 | $10.90 | 480944 |
| 2023-10-26 | 12.32 | $11.32 | 413099 |
| 2023-10-25 | 12.35 | $11.75 | 767466 |
| 2023-10-24 | 12.38 | $11.77 | 176670 |
| 2023-10-23 | 12.40 | $11.71 | 195581 |
| 2023-10-20 | 12.39 | $12.03 | 162996 |
| 2023-10-19 | 12.35 | $11.88 | 209828 |
| 2023-10-18 | 12.33 | $12.33 | 369822 |
| 2023-10-17 | 12.31 | $12.61 | 233072 |
| 2023-10-16 | 12.30 | $12.35 | 354632 |
| 2023-10-13 | 12.32 | $12.56 | 144924 |
| 2023-10-12 | 12.34 | $12.38 | 184497 |
| 2023-10-11 | 12.38 | $12.97 | 126176 |
| 2023-10-10 | 12.38 | $13.06 | 202857 |
| 2023-10-09 | 12.38 | $13.30 | 811431 |
| 2023-10-06 | 12.37 | $12.83 | 226715 |
| 2023-10-05 | 12.40 | $13.16 | 302999 |
| 2023-10-04 | 12.41 | $12.31 | 304971 |
| 2023-10-03 | 12.46 | $12.29 | 277550 |
| 2023-10-02 | 12.50 | $11.75 | 431348 |
| 2023-09-29 | 12.57 | $11.97 | 273018 |
| 2023-09-28 | 12.63 | $12.00 | 306275 |
| 2023-09-27 | 12.68 | $12.31 | 224766 |
| 2023-09-26 | 12.72 | $12.10 | 366326 |
| 2023-09-25 | 12.79 | $11.55 | 610887 |
| 2023-09-22 | 12.88 | $11.25 | 845115 |
| 2023-09-21 | 12.99 | $11.43 | 887552 |
| 2023-09-20 | 13.10 | $12.00 | 234041 |
| 2023-09-19 | 13.17 | $12.36 | 341156 |
| 2023-09-18 | 13.22 | $12.85 | 329874 |
| 2023-09-15 | 13.23 | $13.00 | 1.3M |
| 2023-09-14 | 13.22 | $13.11 | 247442 |
| 2023-09-13 | 13.21 | $13.01 | 276936 |
| 2023-09-12 | 13.21 | $13.07 | 246491 |
| 2023-09-11 | 13.20 | $13.13 | 327929 |
| 2023-09-08 | 13.17 | $13.37 | 237806 |
| 2023-09-07 | 13.11 | $13.35 | 271319 |
| 2023-09-06 | 13.03 | $13.28 | 1.0M |
| 2023-09-05 | 13.00 | $13.09 | 372600 |
| 2023-09-01 | 12.96 | $13.13 | 286200 |
| 2023-08-31 | 12.92 | $13.12 | 345000 |
| 2023-08-30 | 12.91 | $13.10 | 298650 |
| 2023-08-29 | 12.93 | $13.19 | 270300 |
| 2023-08-28 | 12.95 | $13.39 | 187650 |
| 2023-08-25 | 12.94 | $13.37 | 241800 |
| 2023-08-24 | 12.84 | $13.50 | 521850 |
| 2023-08-23 | 12.73 | $13.58 | 244650 |
| 2023-08-22 | 12.62 | $13.40 | 329850 |
| 2023-08-21 | 12.53 | $13.38 | 332400 |
| 2023-08-18 | 12.45 | $13.07 | 489000 |
| 2023-08-17 | 12.40 | $12.83 | 508200 |
| 2023-08-16 | 12.38 | $12.88 | 341250 |
| 2023-08-15 | 12.37 | $12.91 | 225600 |
| 2023-08-14 | 12.37 | $12.85 | 549300 |
| 2023-08-11 | 12.35 | $12.67 | 180150 |
| 2023-08-10 | 12.34 | $12.05 | 228450 |
| 2023-08-09 | 12.35 | $11.79 | 402150 |
| 2023-08-08 | 12.45 | $12.63 | 3.1M |
| 2023-08-07 | 12.48 | $12.31 | 303450 |
| 2023-08-04 | 12.55 | $12.47 | 225900 |
| 2023-08-03 | 12.60 | $12.74 | 195150 |
| 2023-08-02 | 12.64 | $13.53 | 272250 |
| 2023-08-01 | 12.61 | $13.71 | 439500 |
| 2023-07-31 | 12.58 | $13.14 | 737250 |
| 2023-07-28 | 12.60 | $11.41 | 406050 |
| 2023-07-27 | 12.71 | $11.16 | 182400 |
| 2023-07-26 | 12.84 | $11.37 | 250200 |
| 2023-07-25 | 12.96 | $11.74 | 172950 |
| 2023-07-24 | 13.04 | $11.79 | 358200 |
| 2023-07-21 | 13.13 | $12.08 | 272400 |
| 2023-07-20 | 13.19 | $12.39 | 277200 |
| 2023-07-19 | 13.23 | $12.67 | 546150 |
| 2023-07-18 | 13.24 | $12.92 | 232200 |
| 2023-07-17 | 13.22 | $12.51 | 218850 |
| 2023-07-14 | 13.22 | $12.31 | 593250 |
| 2023-07-13 | 13.23 | $12.40 | 241200 |
| 2023-07-12 | 13.24 | $13.69 | 110400 |
| 2023-07-11 | 13.18 | $13.33 | 146400 |
| 2023-07-10 | 13.14 | $13.70 | 206400 |
| 2023-07-07 | 13.07 | $13.47 | 156750 |
| 2023-07-06 | 13.02 | $13.43 | 197700 |
| 2023-07-05 | 12.97 | $13.01 | 170100 |
| 2023-07-03 | 12.95 | $13.08 | 137400 |
| 2023-06-30 | 12.92 | $13.56 | 222450 |
| 2023-06-29 | 12.85 | $13.51 | 288600 |
| 2023-06-28 | 12.82 | $13.87 | 286950 |
| 2023-06-27 | 12.74 | $13.66 | 227250 |
| 2023-06-26 | 12.68 | $13.46 | 281250 |
| 2023-06-23 | 12.63 | $13.49 | 1.2M |
| 2023-06-22 | 12.58 | $13.35 | 255900 |
| 2023-06-21 | 12.57 | $13.27 | 277350 |
| 2023-06-20 | 12.57 | $12.87 | 340650 |
| 2023-06-16 | 12.56 | $12.50 | 956550 |
| 2023-06-15 | 12.57 | $12.53 | 199650 |
| 2023-06-14 | 12.58 | $12.37 | 249750 |
| 2023-06-13 | 12.58 | $12.68 | 265050 |
| 2023-06-12 | 12.59 | $12.51 | 285450 |
| 2023-06-09 | 12.62 | $12.47 | 363600 |
| 2023-06-08 | 12.68 | $12.21 | 204000 |
| 2023-06-07 | 12.79 | $12.49 | 212400 |
| 2023-06-06 | 12.87 | $12.51 | 235950 |
| 2023-06-05 | 12.95 | $12.54 | 396300 |
| 2023-06-02 | 13.05 | $12.48 | 238650 |
| 2023-06-01 | 13.13 | $12.32 | 208050 |
| 2023-05-31 | 13.23 | $12.73 | 321450 |
| 2023-05-30 | 13.29 | $12.37 | 153750 |
| 2023-05-26 | 13.38 | $12.43 | 135450 |
| 2023-05-25 | 13.45 | $12.43 | 225450 |
| 2023-05-24 | 13.52 | $12.62 | 149850 |
| 2023-05-23 | 13.59 | $13.02 | 178200 |
| 2023-05-22 | 13.66 | $13.32 | 219900 |
| 2023-05-19 | 13.71 | $12.75 | 208200 |
| 2023-05-18 | 13.83 | $12.62 | 231600 |
| 2023-05-17 | 13.94 | $12.70 | 255750 |
| 2023-05-16 | 14.07 | $12.42 | 321000 |
| 2023-05-15 | 14.19 | $12.91 | 237600 |
| 2023-05-12 | 14.29 | $12.97 | 301950 |
| 2023-05-11 | 14.36 | $13.84 | 162450 |
| 2023-05-10 | 14.40 | $14.32 | 282300 |
| 2023-05-09 | 14.39 | $14.02 | 102900 |
| 2023-05-08 | 14.39 | $14.11 | 206700 |
| 2023-05-05 | 14.40 | $14.60 | 363300 |
| 2023-05-04 | 14.39 | $14.04 | 321600 |
| 2023-05-03 | 14.40 | $14.33 | 334350 |
| 2023-05-02 | 14.40 | $13.98 | 429000 |
| 2023-05-01 | 14.44 | $14.11 | 276750 |
| 2023-04-28 | 14.46 | $13.88 | 266700 |
| 2023-04-27 | 14.47 | $13.89 | 222450 |
| 2023-04-26 | 14.52 | $13.98 | 319950 |
| 2023-04-25 | 14.54 | $14.33 | 309150 |
| 2023-04-24 | 14.55 | $14.44 | 227850 |
| 2023-04-21 | 14.54 | $15.05 | 452850 |
| 2023-04-20 | 14.51 | $14.86 | 401100 |
| 2023-04-19 | 14.48 | $15.25 | 344700 |
| 2023-04-18 | 14.44 | $14.83 | 301650 |
| 2023-04-17 | 14.42 | $15.05 | 697050 |
| 2023-04-14 | 14.39 | $14.35 | 233850 |
| 2023-04-13 | 14.41 | $14.53 | 683250 |
| 2023-04-12 | 14.45 | $14.09 | 328500 |
| 2023-04-11 | 14.51 | $14.15 | 357300 |
| 2023-04-10 | 14.55 | $14.32 | 349350 |
| 2023-04-06 | 14.58 | $14.27 | 467850 |
| 2023-04-05 | 14.63 | $14.21 | 389700 |
| 2023-04-04 | 14.71 | $14.47 | 347550 |
| 2023-04-03 | 14.77 | $14.73 | 457800 |
| 2023-03-31 | 14.82 | $14.51 | 366900 |
| 2023-03-30 | 14.89 | $14.11 | 447300 |
| 2023-03-29 | 15.01 | $14.81 | 354300 |
| 2023-03-28 | 15.10 | $14.40 | 114300 |
| 2023-03-27 | 15.21 | $14.60 | 299550 |
| 2023-03-24 | 15.30 | $14.27 | 264000 |
| 2023-03-23 | 15.42 | $14.42 | 257250 |
| 2023-03-22 | 15.56 | $14.17 | 274650 |
| 2023-03-21 | 15.72 | $14.51 | 296250 |
| 2023-03-20 | 15.85 | $14.41 | 237300 |
| 2023-03-17 | 16.03 | $14.53 | 847650 |
| 2023-03-16 | 16.17 | $14.73 | 295650 |
| 2023-03-15 | 16.30 | $15.31 | 236850 |
| 2023-03-14 | 16.40 | $15.26 | 336900 |
| 2023-03-13 | 16.51 | $15.05 | 330600 |
| 2023-03-10 | 16.61 | $14.91 | 358650 |
| 2023-03-09 | 16.73 | $15.27 | 327000 |
| 2023-03-08 | 16.82 | $15.69 | 256200 |
| 2023-03-07 | 16.91 | $15.77 | 249450 |
| 2023-03-06 | 16.98 | $15.75 | 225000 |
| 2023-03-03 | 17.05 | $15.89 | 428250 |
| 2023-03-02 | 17.15 | $16.36 | 373950 |
| 2023-03-01 | 17.16 | $16.76 | 260100 |
| 2023-02-28 | 17.15 | $16.60 | 409650 |
| 2023-02-27 | 17.12 | $16.39 | 466500 |
| 2023-02-24 | 17.10 | $16.63 | 663600 |
| 2023-02-23 | 17.09 | $17.25 | 426900 |
| 2023-02-22 | 17.05 | $17.33 | 211050 |
| 2023-02-21 | 17.03 | $17.11 | 296100 |
| 2023-02-17 | 17.01 | $17.99 | 162300 |
| 2023-02-16 | 16.94 | $17.30 | 221850 |
| 2023-02-15 | 16.89 | $17.45 | 163350 |
| 2023-02-14 | 16.84 | $17.31 | 132300 |
| 2023-02-13 | 16.82 | $17.30 | 206550 |
| 2023-02-10 | 16.84 | $17.20 | 195450 |
| 2023-02-09 | 16.75 | $17.30 | 211350 |
| 2023-02-08 | 16.59 | $17.02 | 296700 |
| 2023-02-07 | 16.48 | $17.47 | 294150 |
| 2023-02-06 | 16.34 | $17.21 | 382950 |
| 2023-02-03 | 16.25 | $17.19 | 238200 |
| 2023-02-02 | 16.40 | $17.77 | 534450 |
| 2023-02-01 | 16.48 | $16.63 | 459300 |
| 2023-01-31 | 16.63 | $16.59 | 638850 |
| 2023-01-30 | 16.83 | $15.96 | 233100 |
| 2023-01-27 | 17.08 | $16.07 | 1.0M |
| 2023-01-26 | 17.28 | $16.27 | 1.5M |
| 2023-01-25 | 17.43 | $16.60 | 1.3M |
| 2023-01-24 | 17.57 | $16.78 | 2.3M |
| 2023-01-23 | 17.71 | $16.75 | 987150 |
| 2023-01-20 | 17.84 | $16.67 | 443550 |
| 2023-01-19 | 17.95 | $16.27 | 285300 |
| 2023-01-18 | 18.04 | $16.40 | 459450 |
| 2023-01-17 | 18.15 | $16.99 | 321000 |
| 2023-01-13 | 18.25 | $17.59 | 528150 |
| 2023-01-12 | 18.35 | $15.38 | 362850 |
| 2023-01-11 | 18.55 | $14.23 | 287250 |
| 2023-01-10 | 18.79 | $14.73 | 544500 |
| 2023-01-09 | 18.99 | $14.67 | 923850 |
| 2023-01-06 | 19.20 | $15.49 | 3.2M |
| 2023-01-05 | 19.35 | $20.14 | 561600 |
| 2023-01-04 | 19.26 | $19.46 | 125100 |
| 2023-01-03 | 19.25 | $19.48 | 164400 |
| 2022-12-30 | 19.18 | $20.66 | 214200 |
| 2022-12-29 | 19.06 | $20.99 | 328650 |
| 2022-12-28 | 18.93 | $19.95 | 140400 |
| 2022-12-27 | 18.86 | $19.34 | 187950 |
| 2022-12-23 | 18.81 | $19.49 | 196050 |
| 2022-12-22 | 18.77 | $19.56 | 158700 |
| 2022-12-21 | 18.73 | $19.26 | 176400 |
| 2022-12-20 | 18.69 | $19.01 | 205350 |
| 2022-12-19 | 18.65 | $17.90 | 248850 |
| 2022-12-16 | 18.66 | $18.58 | 1.1M |
| 2022-12-15 | 18.67 | $19.09 | 281550 |
| 2022-12-14 | 18.66 | $19.56 | 209550 |
| 2022-12-13 | 18.68 | $19.34 | 253050 |
| 2022-12-12 | 18.72 | $19.14 | 232500 |
| 2022-12-09 | 18.80 | $18.67 | 199800 |
| 2022-12-08 | 18.88 | $18.81 | 160050 |
| 2022-12-07 | 18.92 | $18.56 | 268950 |
| 2022-12-06 | 18.97 | $18.44 | 274200 |
| 2022-12-05 | 19.02 | $19.10 | 302550 |
| 2022-12-02 | 19.06 | $18.21 | 557700 |
| 2022-12-01 | 19.14 | $18.19 | 249000 |
| 2022-11-30 | 19.21 | $18.42 | 911550 |
| 2022-11-29 | 19.27 | $18.62 | 660000 |
| 2022-11-28 | 19.30 | $18.21 | 175950 |
| 2022-11-25 | 19.35 | $18.77 | 53850 |
| 2022-11-23 | 19.35 | $18.63 | 160650 |
| 2022-11-22 | 19.37 | $18.63 | 216450 |
| 2022-11-21 | 19.37 | $18.03 | 176250 |
| 2022-11-18 | 19.37 | $18.19 | 223950 |
| 2022-11-17 | 19.39 | $18.78 | 266400 |
| 2022-11-16 | 19.33 | $18.91 | 294450 |
| 2022-11-15 | 19.27 | $19.97 | 315150 |
| 2022-11-14 | 19.18 | $20.15 | 250650 |
| 2022-11-11 | 19.08 | $20.65 | 481200 |
| 2022-11-10 | 18.94 | $20.33 | 505950 |
| 2022-11-09 | 18.84 | $19.53 | 235200 |
| 2022-11-08 | 18.74 | $19.71 | 221100 |
| 2022-11-07 | 18.63 | $19.39 | 192450 |
| 2022-11-04 | 18.52 | $19.78 | 233850 |
| 2022-11-03 | 18.40 | $19.93 | 211500 |
| 2022-11-02 | 18.31 | $19.48 | 361350 |
| 2022-11-01 | 18.25 | $19.73 | 603900 |
| 2022-10-31 | 18.16 | $19.23 | 219750 |
| 2022-10-28 | 18.06 | $19.26 | 270600 |
| 2022-10-27 | 17.95 | $18.69 | 144750 |
| 2022-10-26 | 17.88 | $19.01 | 238650 |
| 2022-10-25 | 17.80 | $18.67 | 372600 |
| 2022-10-24 | 17.73 | $18.10 | 237150 |
| 2022-10-21 | 17.64 | $18.41 | 221400 |
| 2022-10-20 | 17.57 | $17.65 | 184650 |
| 2022-10-19 | 17.54 | $17.71 | 327600 |
| 2022-10-18 | 17.50 | $18.23 | 155250 |
| 2022-10-17 | 17.43 | $18.20 | 217950 |
| 2022-10-14 | 17.33 | $17.68 | 307200 |
| 2022-10-13 | 17.29 | $18.47 | 218100 |
| 2022-10-12 | 17.22 | $17.47 | 265650 |
| 2022-10-11 | 17.14 | $17.47 | 185850 |
| 2022-10-10 | 17.05 | $17.16 | 181800 |
| 2022-10-07 | 17.05 | $17.48 | 210450 |
| 2022-10-06 | 17.03 | $18.14 | 222450 |
| 2022-10-05 | 17.02 | $18.19 | 294300 |
| 2022-10-04 | 16.99 | $17.98 | 272700 |
| 2022-10-03 | 16.90 | $17.26 | 270600 |
| 2022-09-30 | 16.86 | $17.01 | 355950 |
| 2022-09-29 | 16.84 | $17.37 | 305250 |
| 2022-09-28 | 16.75 | $17.43 | 339300 |
| 2022-09-27 | 16.67 | $17.13 | 329250 |
| 2022-09-26 | 16.59 | $16.35 | 206700 |
| 2022-09-23 | 16.56 | $16.94 | 380250 |
| 2022-09-22 | 16.57 | $17.03 | 535050 |
| 2022-09-21 | 16.56 | $17.07 | 277950 |
| 2022-09-20 | 16.53 | $16.76 | 320550 |
| 2022-09-19 | 16.46 | $16.29 | 432150 |
| 2022-09-16 | 16.49 | $16.85 | 604200 |
| 2022-09-15 | 16.47 | $17.07 | 291600 |
| 2022-09-14 | 16.47 | $15.75 | 448050 |
| 2022-09-13 | 16.55 | $15.76 | 568500 |
| 2022-09-12 | 16.61 | $17.19 | 250350 |
| 2022-09-09 | 16.63 | $17.12 | 254100 |
| 2022-09-08 | 16.61 | $17.75 | 247800 |
| 2022-09-07 | 16.52 | $17.61 | 432600 |
| 2022-09-06 | 16.41 | $16.25 | 703350 |
| 2022-09-02 | 16.41 | $16.56 | 445350 |
| 2022-09-01 | 16.41 | $16.51 | 2.0M |
| 2022-08-31 | 16.35 | $15.48 | 426750 |
| 2022-08-30 | 16.28 | $15.84 | 507900 |
| 2022-08-29 | 16.16 | $15.56 | 495600 |
| 2022-08-26 | 16.06 | $15.73 | 318900 |
| 2022-08-25 | 15.97 | $17.26 | 828750 |
| 2022-08-24 | 15.83 | $16.83 | 520050 |
| 2022-08-23 | 15.71 | $16.43 | 293850 |
| 2022-08-22 | 15.62 | $15.35 | 349200 |
| 2022-08-19 | 15.57 | $16.82 | 387750 |
| 2022-08-18 | 15.42 | $16.57 | 497250 |
| 2022-08-17 | 15.33 | $17.03 | 409650 |
| 2022-08-16 | 15.20 | $17.33 | 388950 |
| 2022-08-15 | 15.06 | $17.07 | 984150 |
| 2022-08-12 | 14.89 | $17.49 | 655950 |
| 2022-08-11 | 14.69 | $16.67 | 543300 |
| 2022-08-10 | 14.53 | $15.91 | 383700 |
| 2022-08-09 | 14.40 | $15.43 | 345450 |
| 2022-08-08 | 14.28 | $16.35 | 395550 |
| 2022-08-05 | 14.11 | $16.46 | 310050 |
| 2022-08-04 | 13.96 | $15.43 | 415350 |
| 2022-08-03 | 13.85 | $14.01 | 296850 |
| 2022-08-02 | 13.85 | $13.48 | 239850 |
| 2022-08-01 | 13.91 | $13.52 | 285150 |
| 2022-07-29 | 13.92 | $13.96 | 214800 |
| 2022-07-28 | 13.90 | $14.38 | 793950 |
| 2022-07-27 | 13.86 | $14.58 | 229950 |
| 2022-07-26 | 13.83 | $14.50 | 336300 |
| 2022-07-25 | 13.85 | $14.34 | 201150 |
| 2022-07-22 | 13.91 | $13.97 | 601200 |
| 2022-07-21 | 13.96 | $14.61 | 150750 |
| 2022-07-20 | 13.98 | $14.47 | 243600 |
| 2022-07-19 | 14.00 | $14.59 | 279750 |
| 2022-07-18 | 13.99 | $13.67 | 452700 |
| 2022-07-15 | 13.98 | $13.56 | 305550 |
| 2022-07-14 | 14.03 | $13.34 | 321150 |
| 2022-07-13 | 14.05 | $13.27 | 143850 |
| 2022-07-12 | 14.10 | $13.09 | 274650 |
| 2022-07-11 | 14.18 | $12.89 | 364050 |
| 2022-07-08 | 14.29 | $13.55 | 193800 |
| 2022-07-07 | 14.42 | $13.31 | 264000 |
| 2022-07-06 | 14.52 | $14.00 | 253950 |
| 2022-07-05 | 14.48 | $14.61 | 376350 |
| 2022-07-01 | 14.44 | $13.65 | 286500 |
| 2022-06-30 | 14.39 | $13.53 | 445350 |
| 2022-06-29 | 14.34 | $13.75 | 250800 |
| 2022-06-28 | 14.28 | $13.87 | 391950 |
| 2022-06-27 | 14.25 | $15.01 | 199800 |
| 2022-06-24 | 14.13 | $15.41 | 657600 |
| 2022-06-23 | 14.00 | $15.08 | 267600 |
| 2022-06-22 | 13.91 | $14.97 | 474600 |
| 2022-06-21 | 13.84 | $14.89 | 514500 |
| 2022-06-17 | 13.80 | $14.30 | 796950 |
| 2022-06-16 | 13.76 | $13.59 | 593550 |
| 2022-06-15 | 13.76 | $14.45 | 830700 |
| 2022-06-14 | 13.73 | $13.87 | 571650 |
| 2022-06-13 | 13.74 | $14.23 | 416550 |
| 2022-06-10 | 13.73 | $14.67 | 721650 |
| 2022-06-09 | 13.70 | $15.15 | 544950 |
| 2022-06-08 | 13.66 | $15.97 | 802950 |
| 2022-06-07 | 13.63 | $15.31 | 959250 |
| 2022-06-06 | 13.59 | $13.21 | 291000 |
| 2022-06-03 | 13.69 | $13.97 | 571050 |
| 2022-06-02 | 13.71 | $12.47 | 328950 |
| 2022-06-01 | 13.90 | $12.60 | 294450 |
| 2022-05-31 | 14.08 | $12.66 | 732900 |
| 2022-05-27 | 14.25 | $13.10 | 352050 |
| 2022-05-26 | 14.38 | $12.64 | 243150 |
| 2022-05-25 | 14.54 | $12.79 | 306600 |
| 2022-05-24 | 14.65 | $13.32 | 404250 |
| 2022-05-23 | 14.74 | $13.69 | 159000 |
| 2022-05-20 | 14.84 | $13.92 | 252000 |
| 2022-05-19 | 14.88 | $13.57 | 468600 |
| 2022-05-18 | 14.92 | $13.53 | 580050 |
| 2022-05-17 | 14.98 | $13.93 | 276150 |
| 2022-05-16 | 15.03 | $13.98 | 1.3M |
| 2022-05-13 | 15.07 | $14.09 | 1.3M |
| 2022-05-12 | 15.13 | $14.14 | 854700 |
| 2022-05-11 | 15.22 | $14.23 | 1.1M |
| 2022-05-10 | 15.32 | $15.37 | 1.5M |
| 2022-05-09 | 15.38 | $14.67 | 1.2M |
| 2022-05-06 | 15.53 | $15.11 | 552750 |
| 2022-05-05 | 15.64 | $14.42 | 597150 |
| 2022-05-04 | 15.78 | $16.22 | 550500 |
| 2022-05-03 | 15.81 | $16.31 | 265950 |
| 2022-05-02 | 15.84 | $16.03 | 429150 |
| 2022-04-29 | 15.88 | $15.60 | 357150 |
| 2022-04-28 | 15.92 | $15.82 | 573900 |
| 2022-04-27 | 15.95 | $15.00 | 547800 |
| 2022-04-26 | 16.04 | $15.14 | 754500 |
| 2022-04-25 | 16.11 | $15.65 | 797700 |
| 2022-04-22 | 16.17 | $14.74 | 352050 |
| 2022-04-21 | 16.30 | $14.33 | 651750 |
| 2022-04-20 | 16.43 | $14.80 | 184950 |
| 2022-04-19 | 16.53 | $14.88 | 287100 |
| 2022-04-18 | 16.67 | $14.83 | 359250 |
| 2022-04-14 | 16.84 | $15.24 | 230550 |
| 2022-04-13 | 16.97 | $16.07 | 196950 |
| 2022-04-12 | 17.04 | $16.10 | 238650 |
| 2022-04-11 | 17.12 | $16.73 | 237900 |
| 2022-04-08 | 17.23 | $17.49 | 291600 |
| 2022-04-07 | 17.31 | $17.45 | 175200 |
| 2022-04-06 | 17.42 | $17.22 | 202200 |
| 2022-04-05 | 17.59 | $16.75 | 248700 |
| 2022-04-04 | 17.72 | $16.97 | 254700 |
| 2022-04-01 | 17.87 | $16.70 | 703500 |
| 2022-03-31 | 18.05 | $16.49 | 282450 |
| 2022-03-30 | 18.22 | $16.34 | 316650 |
| 2022-03-29 | 18.43 | $16.92 | 216150 |
| 2022-03-28 | 18.59 | $16.50 | 239850 |
| 2022-03-25 | 18.79 | $16.85 | 227850 |
| 2022-03-24 | 18.99 | $17.34 | 484650 |
| 2022-03-23 | 19.18 | $16.92 | 1.2M |
| 2022-03-22 | 19.33 | $16.77 | 828300 |
| 2022-03-21 | 19.51 | $17.67 | 197400 |
| 2022-03-18 | 19.63 | $18.34 | 323850 |
| 2022-03-17 | 19.71 | $17.82 | 275850 |
| 2022-03-16 | 19.85 | $17.45 | 372000 |
| 2022-03-15 | 20.02 | $17.69 | 564300 |
| 2022-03-14 | 20.15 | $18.96 | 354900 |
| 2022-03-11 | 20.20 | $19.09 | 246600 |
| 2022-03-10 | 20.26 | $19.54 | 328800 |
| 2022-03-09 | 20.36 | $20.63 | 363150 |
| 2022-03-08 | 20.37 | $19.45 | 423300 |
| 2022-03-07 | 20.46 | $20.00 | 228000 |
| 2022-03-04 | 20.50 | $20.17 | 153300 |
| 2022-03-03 | 20.50 | $19.97 | 178350 |
| 2022-03-02 | 20.53 | $20.49 | 120600 |
| 2022-03-01 | 20.57 | $20.17 | 177150 |
| 2022-02-28 | 20.63 | $20.38 | 185550 |
| 2022-02-25 | 20.65 | $20.95 | 130050 |
| 2022-02-24 | 20.60 | $21.15 | 322200 |
| 2022-02-23 | 20.59 | $19.95 | 229500 |
| 2022-02-22 | 20.68 | $20.35 | 168600 |
| 2022-02-18 | 20.75 | $20.00 | 258300 |
| 2022-02-17 | 20.78 | $19.95 | 205950 |
| 2022-02-16 | 20.82 | $20.59 | 190500 |
| 2022-02-15 | 20.86 | $20.92 | 313050 |
| 2022-02-14 | 20.89 | $20.29 | 176250 |
| 2022-02-11 | 21.00 | $19.99 | 204450 |
| 2022-02-10 | 21.09 | $20.29 | 255600 |
| 2022-02-09 | 21.24 | $21.57 | 298350 |
| 2022-02-08 | 21.33 | $20.77 | 157950 |
| 2022-02-07 | 21.42 | $21.15 | 265200 |
| 2022-02-04 | 21.46 | $20.91 | 245700 |
| 2022-02-03 | 21.54 | $20.06 | 144750 |
| 2022-02-02 | 21.63 | $20.75 | 216750 |
| 2022-02-01 | 21.77 | $21.25 | 234750 |
| 2022-01-31 | 21.90 | $21.31 | 201300 |
| 2022-01-28 | 22.00 | $20.85 | 253050 |
| 2022-01-27 | 22.13 | $19.99 | 451350 |
| 2022-01-26 | 22.30 | $20.94 | 279300 |
| 2022-01-25 | 22.45 | $21.67 | 246900 |
| 2022-01-24 | 22.59 | $21.65 | 541950 |
| 2022-01-21 | 22.74 | $20.66 | 227100 |
| 2022-01-20 | 22.92 | $20.74 | 287700 |
| 2022-01-19 | 23.07 | $21.49 | 153900 |
| 2022-01-18 | 23.20 | $21.50 | 234150 |
| 2022-01-14 | 23.31 | $22.49 | 238350 |
| 2022-01-13 | 23.37 | $21.82 | 182100 |
| 2022-01-12 | 23.43 | $23.17 | 375150 |
| 2022-01-11 | 23.32 | $23.47 | 258750 |
| 2022-01-10 | 23.19 | $22.60 | 368250 |
| 2022-01-07 | 23.06 | $21.84 | 119100 |
| 2022-01-06 | 22.97 | $22.55 | 184350 |
| 2022-01-05 | 22.88 | $21.87 | 247650 |
| 2022-01-04 | 22.82 | $23.50 | 226650 |
| 2022-01-03 | 22.67 | $23.96 | 190050 |
| 2021-12-31 | 22.48 | $23.17 | 172050 |
| 2021-12-30 | 22.37 | $23.54 | 153600 |
| 2021-12-29 | 22.24 | $23.44 | 99750 |
| 2021-12-28 | 22.14 | $23.95 | 91200 |
| 2021-12-27 | 21.97 | $24.33 | 178950 |
| 2021-12-23 | 21.79 | $24.71 | 148050 |
| 2021-12-22 | 21.61 | $24.19 | 213750 |
| 2021-12-21 | 21.45 | $23.84 | 191400 |
| 2021-12-20 | 21.28 | $24.11 | 349800 |
| 2021-12-17 | 21.10 | $23.71 | 875850 |
| 2021-12-16 | 20.97 | $23.54 | 529200 |
| 2021-12-15 | 20.85 | $23.18 | 331200 |
| 2021-12-14 | 20.75 | $20.92 | 299700 |
| 2021-12-13 | 20.78 | $20.81 | 198750 |
| 2021-12-10 | 20.83 | $20.00 | 147450 |
| 2021-12-09 | 20.94 | $20.00 | 143400 |
| 2021-12-08 | 21.07 | $20.85 | 109800 |
| 2021-12-07 | 21.19 | $20.71 | 163200 |
| 2021-12-06 | 21.41 | $20.42 | 195750 |
| 2021-12-03 | 21.62 | $20.13 | 259200 |
| 2021-12-02 | 21.76 | $21.11 | 184800 |
| 2021-12-01 | 21.84 | $20.81 | 305400 |
| 2021-11-30 | 21.83 | $21.57 | 758250 |
| 2021-11-29 | 21.82 | $20.43 | 252600 |
| 2021-11-26 | 21.89 | $20.75 | 179550 |
| 2021-11-24 | 21.95 | $21.20 | 194250 |
| 2021-11-23 | 21.93 | $20.89 | 359400 |
| 2021-11-22 | 21.92 | $20.49 | 211350 |
| 2021-11-19 | 21.86 | $20.53 | 205650 |
| 2021-11-18 | 21.78 | $21.05 | 156450 |
| 2021-11-17 | 21.68 | $21.18 | 141000 |
| 2021-11-16 | 21.57 | $21.19 | 289650 |
| 2021-11-15 | 21.43 | $21.43 | 163800 |
| 2021-11-12 | 21.30 | $21.83 | 166500 |
| 2021-11-11 | 21.16 | $22.17 | 215250 |
| 2021-11-10 | 21.00 | $22.62 | 237000 |
| 2021-11-09 | 20.79 | $23.33 | 309300 |
| 2021-11-08 | 20.58 | $24.97 | 325200 |
| 2021-11-05 | 20.28 | $24.71 | 436800 |
| 2021-11-04 | 19.98 | $22.99 | 282750 |
| 2021-11-03 | 19.75 | $22.68 | 524400 |
| 2021-11-02 | 19.52 | $20.56 | 310200 |
| 2021-11-01 | 19.42 | $21.35 | 341850 |
| 2021-10-29 | 19.26 | $21.93 | 265500 |
| 2021-10-28 | 19.09 | $21.94 | 204600 |
| 2021-10-27 | 18.89 | $20.73 | 186900 |
| 2021-10-26 | 18.74 | $20.65 | 765450 |
| 2021-10-25 | 18.60 | $19.33 | 264600 |
| 2021-10-22 | 18.53 | $19.03 | 142200 |
| 2021-10-21 | 18.49 | $19.02 | 152850 |
| 2021-10-20 | 18.48 | $19.01 | 113850 |
| 2021-10-19 | 18.46 | $18.29 | 472350 |
| 2021-10-18 | 18.45 | $18.83 | 272400 |
| 2021-10-15 | 18.39 | $19.11 | 184500 |
| 2021-10-14 | 18.33 | $18.87 | 158400 |
| 2021-10-13 | 18.27 | $18.40 | 206250 |
| 2021-10-12 | 18.21 | $19.21 | 113850 |
| 2021-10-11 | 18.09 | $18.96 | 183300 |
| 2021-10-08 | 18.01 | $18.69 | 551700 |
| 2021-10-07 | 17.94 | $18.37 | 101700 |
| 2021-10-06 | 17.89 | $18.15 | 180450 |
| 2021-10-05 | 17.88 | $18.55 | 265500 |
| 2021-10-04 | 17.82 | $18.21 | 369300 |
| 2021-10-01 | 17.80 | $18.39 | 160800 |
| 2021-09-30 | 17.76 | $18.08 | 135600 |
| 2021-09-29 | 17.72 | $17.69 | 186150 |
| 2021-09-28 | 17.69 | $17.81 | 206700 |
| 2021-09-27 | 17.63 | $17.92 | 166650 |
| 2021-09-24 | 17.58 | $18.23 | 151650 |
| 2021-09-23 | 17.49 | $18.73 | 146550 |
| 2021-09-22 | 17.39 | $18.73 | 310650 |
| 2021-09-21 | 17.29 | $18.03 | 216000 |
| 2021-09-20 | 17.24 | $17.71 | 192750 |
| 2021-09-17 | 17.16 | $17.95 | 1.1M |
| 2021-09-16 | 17.04 | $17.50 | 221250 |
| 2021-09-15 | 16.99 | $17.23 | 188400 |
| 2021-09-14 | 16.97 | $16.93 | 194550 |
| 2021-09-13 | 16.91 | $17.32 | 224250 |
| 2021-09-10 | 16.83 | $17.21 | 176550 |
| 2021-09-09 | 16.77 | $17.40 | 297750 |
| 2021-09-08 | 16.67 | $18.01 | 310650 |
| 2021-09-07 | 16.54 | $17.23 | 144750 |
| 2021-09-03 | 16.47 | $17.87 | 234150 |
| 2021-09-02 | 16.36 | $17.53 | 184650 |
| 2021-09-01 | 16.28 | $17.29 | 190050 |
| 2021-08-31 | 16.19 | $17.07 | 136350 |
| 2021-08-30 | 16.13 | $16.66 | 153600 |
| 2021-08-27 | 16.08 | $16.90 | 161400 |
| 2021-08-26 | 16.00 | $16.52 | 151200 |
| 2021-08-25 | 15.96 | $16.67 | 167700 |
| 2021-08-24 | 15.93 | $16.73 | 125100 |
| 2021-08-23 | 15.90 | $17.07 | 167400 |
| 2021-08-20 | 15.84 | $16.15 | 140400 |
| 2021-08-19 | 15.90 | $15.52 | 277500 |
| 2021-08-18 | 15.98 | $16.56 | 187350 |
| 2021-08-17 | 16.02 | $16.79 | 440250 |
| 2021-08-16 | 16.05 | $15.75 | 227100 |
| 2021-08-13 | 16.10 | $15.71 | 207150 |
| 2021-08-12 | 16.18 | $15.87 | 182250 |
| 2021-08-11 | 16.25 | $15.41 | 174900 |
| 2021-08-10 | 16.34 | $15.50 | 308700 |
| 2021-08-09 | 16.43 | $15.87 | 209250 |
| 2021-08-06 | 16.50 | $15.65 | 171000 |
| 2021-08-05 | 16.58 | $15.97 | 172650 |
| 2021-08-04 | 16.65 | $15.49 | 164400 |
| 2021-08-03 | 16.75 | $15.87 | 128250 |
| 2021-08-02 | 16.81 | $15.67 | 236250 |
| 2021-07-30 | 16.89 | $15.32 | 273600 |
| 2021-07-29 | 17.00 | $15.63 | 211650 |
| 2021-07-28 | 17.08 | $16.10 | 209100 |
| 2021-07-27 | 17.13 | $16.01 | 217350 |
| 2021-07-26 | 17.20 | $16.05 | 180300 |
| 2021-07-23 | 17.28 | $17.17 | 162000 |
| 2021-07-22 | 17.26 | $17.21 | 209400 |
| 2021-07-21 | 17.23 | $17.37 | 386850 |
| 2021-07-20 | 17.18 | $17.39 | 1.3M |
| 2021-07-19 | 17.11 | $16.75 | 132000 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
61.59
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.93
Average
19.57
Maximum
63.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 61.59 | $54.15 | 866358 |
| 2026-07-15 | 62.37 | $55.82 | 1.5M |
| 2026-07-14 | 63.06 | $62.51 | 623100 |
| 2026-07-13 | 63.12 | $69.81 | 840574 |
| 2026-07-10 | 62.42 | $66.39 | 401100 |
| 2026-07-09 | 62.00 | $66.59 | 394336 |
| 2026-07-08 | 61.51 | $65.35 | 1.2M |
| 2026-07-07 | 61.11 | $67.33 | 947800 |
| 2026-07-06 | 60.46 | $62.31 | 559600 |
| 2026-07-02 | 60.26 | $63.42 | 1.4M |
| 2026-07-01 | 59.93 | $65.43 | 772650 |
| 2026-06-30 | 59.35 | $67.50 | 706100 |
| 2026-06-29 | 58.49 | $65.97 | 778449 |
| 2026-06-26 | 57.70 | $63.15 | 1.4M |
| 2026-06-25 | 57.13 | $59.68 | 303600 |
| 2026-06-24 | 56.86 | $58.48 | 479700 |
| 2026-06-23 | 56.69 | $59.43 | 405993 |
| 2026-06-22 | 56.41 | $59.99 | 407300 |
| 2026-06-18 | 56.03 | $57.51 | 827833 |
| 2026-06-17 | 55.87 | $56.77 | 603716 |
| 2026-06-16 | 55.78 | $57.61 | 403000 |
| 2026-06-15 | 55.58 | $59.51 | 668600 |
| 2026-06-12 | 55.17 | $56.07 | 422711 |
| 2026-06-11 | 55.08 | $54.24 | 525298 |
| 2026-06-10 | 55.16 | $52.10 | 445400 |
| 2026-06-09 | 55.49 | $51.63 | 452607 |
| 2026-06-08 | 55.89 | $51.36 | 384548 |
| 2026-06-05 | 56.37 | $50.37 | 612029 |
| 2026-06-04 | 57.00 | $51.67 | 324000 |
| 2026-06-03 | 57.56 | $51.24 | 933700 |
| 2026-06-02 | 58.23 | $51.26 | 819849 |
| 2026-06-01 | 58.96 | $53.14 | 725100 |
| 2026-05-29 | 59.58 | $55.67 | 502181 |
| 2026-05-28 | 59.99 | $57.02 | 619800 |
| 2026-05-27 | 60.30 | $57.69 | 666900 |
| 2026-05-26 | 60.57 | $57.77 | 482200 |
| 2026-05-22 | 60.87 | $59.71 | 408620 |
| 2026-05-21 | 60.99 | $60.41 | 396310 |
| 2026-05-20 | 61.05 | $60.08 | 444627 |
| 2026-05-19 | 61.15 | $59.77 | 414300 |
| 2026-05-18 | 61.30 | $58.74 | 535600 |
| 2026-05-15 | 61.57 | $63.15 | 448400 |
| 2026-05-14 | 61.40 | $62.19 | 469529 |
| 2026-05-13 | 61.32 | $62.69 | 844570 |
| 2026-05-12 | 61.17 | $65.58 | 854058 |
| 2026-05-11 | 60.71 | $67.92 | 504139 |
| 2026-05-08 | 59.95 | $69.33 | 490505 |
| 2026-05-07 | 58.96 | $66.96 | 1.4M |
| 2026-05-06 | 58.12 | $67.36 | 681036 |
| 2026-05-05 | 57.15 | $69.28 | 472612 |
| 2026-05-04 | 55.87 | $69.78 | 826912 |
| 2026-05-01 | 54.41 | $66.76 | 358540 |
| 2026-04-30 | 53.11 | $65.73 | 517918 |
| 2026-04-29 | 51.78 | $62.34 | 688416 |
| 2026-04-28 | 50.67 | $66.11 | 740786 |
| 2026-04-27 | 49.05 | $66.59 | 1.1M |
| 2026-04-24 | 47.20 | $58.88 | 1.3M |
| 2026-04-23 | 45.97 | $51.27 | 409400 |
| 2026-04-22 | 45.41 | $53.55 | 605342 |
| 2026-04-21 | 44.55 | $51.82 | 643386 |
| 2026-04-20 | 43.79 | $50.95 | 1.1M |
| 2026-04-17 | 43.04 | $45.00 | 936140 |
| 2026-04-16 | 42.83 | $44.59 | 1.9M |
| 2026-04-15 | 42.64 | $45.25 | 349050 |
| 2026-04-14 | 42.37 | $46.81 | 729742 |
| 2026-04-13 | 41.90 | $45.81 | 903411 |
| 2026-04-10 | 41.49 | $46.73 | 690505 |
| 2026-04-09 | 40.94 | $45.69 | 560185 |
| 2026-04-08 | 40.44 | $43.69 | 848612 |
| 2026-04-07 | 40.09 | $41.41 | 443180 |
| 2026-04-06 | 39.96 | $41.61 | 660366 |
| 2026-04-02 | 39.78 | $38.45 | 917564 |
| 2026-04-01 | 39.92 | $37.81 | 1.8M |
| 2026-03-31 | 40.15 | $36.97 | 1.2M |
| 2026-03-30 | 40.48 | $36.92 | 1.4M |
| 2026-03-27 | 40.85 | $38.26 | 2.0M |
| 2026-03-26 | 41.13 | $43.32 | 378986 |
| 2026-03-25 | 40.90 | $43.59 | 426129 |
| 2026-03-24 | 40.61 | $42.01 | 336346 |
| 2026-03-23 | 40.47 | $41.81 | 620944 |
| 2026-03-20 | 40.32 | $41.58 | 2.2M |
| 2026-03-19 | 40.19 | $43.15 | 1.1M |
| 2026-03-18 | 39.88 | $43.15 | 1.6M |
| 2026-03-17 | 39.54 | $44.86 | 747783 |
| 2026-03-16 | 38.98 | $43.19 | 620250 |
| 2026-03-13 | 38.53 | $43.21 | 1.2M |
| 2026-03-12 | 38.04 | $42.53 | 892650 |
| 2026-03-11 | 37.57 | $43.11 | 1.4M |
| 2026-03-10 | 36.98 | $41.34 | 791880 |
| 2026-03-09 | 36.52 | $39.80 | 609750 |
| 2026-03-06 | 36.18 | $36.94 | 739050 |
| 2026-03-05 | 36.10 | $38.19 | 1.4M |
| 2026-03-04 | 35.88 | $40.37 | 1.7M |
| 2026-03-03 | 35.41 | $35.22 | 362550 |
| 2026-03-02 | 35.43 | $36.61 | 546059 |
| 2026-02-27 | 35.30 | $36.70 | 413850 |
| 2026-02-26 | 35.16 | $37.41 | 422100 |
| 2026-02-25 | 34.92 | $36.74 | 387750 |
| 2026-02-24 | 34.73 | $36.94 | 353936 |
| 2026-02-23 | 34.49 | $36.19 | 457800 |
| 2026-02-20 | 34.31 | $36.13 | 660600 |
| 2026-02-19 | 34.12 | $36.97 | 524703 |
| 2026-02-18 | 33.82 | $36.55 | 733254 |
| 2026-02-17 | 33.54 | $35.80 | 401435 |
| 2026-02-13 | 33.30 | $35.39 | 881888 |
| 2026-02-12 | 33.08 | $36.60 | 1.1M |
| 2026-02-11 | 32.71 | $36.83 | 1.9M |
| 2026-02-10 | 32.27 | $33.49 | 354017 |
| 2026-02-09 | 32.15 | $33.30 | 683105 |
| 2026-02-06 | 32.02 | $33.15 | 752106 |
| 2026-02-05 | 31.91 | $31.93 | 892415 |
| 2026-02-04 | 31.90 | $32.25 | 722301 |
| 2026-02-03 | 31.87 | $34.14 | 439856 |
| 2026-02-02 | 31.63 | $33.69 | 819308 |
| 2026-01-30 | 31.41 | $31.61 | 680594 |
| 2026-01-29 | 31.39 | $31.90 | 488550 |
| 2026-01-28 | 31.34 | $31.63 | 449850 |
| 2026-01-27 | 31.31 | $33.15 | 568085 |
| 2026-01-26 | 31.11 | $31.41 | 523571 |
| 2026-01-23 | 31.08 | $31.69 | 380250 |
| 2026-01-22 | 31.02 | $31.55 | 462750 |
| 2026-01-21 | 30.96 | $31.12 | 324150 |
| 2026-01-20 | 30.94 | $30.81 | 473100 |
| 2026-01-16 | 30.96 | $30.45 | 556595 |
| 2026-01-15 | 31.01 | $30.87 | 721086 |
| 2026-01-14 | 31.03 | $33.51 | 870107 |
| 2026-01-13 | 30.76 | $32.09 | 494591 |
| 2026-01-12 | 30.62 | $32.69 | 1.0M |
| 2026-01-09 | 30.41 | $29.78 | 887717 |
| 2026-01-08 | 30.47 | $29.20 | 2.6M |
| 2026-01-07 | 30.61 | $30.14 | 997904 |
| 2026-01-06 | 30.66 | $29.27 | 699339 |
| 2026-01-05 | 30.80 | $28.80 | 700940 |
| 2026-01-02 | 31.01 | $29.97 | 747353 |
| 2025-12-31 | 31.12 | $32.32 | 550710 |
| 2025-12-30 | 31.00 | $32.15 | 815550 |
| 2025-12-29 | 30.87 | $33.94 | 657725 |
| 2025-12-26 | 30.55 | $33.40 | 296861 |
| 2025-12-24 | 30.25 | $33.34 | 277517 |
| 2025-12-23 | 29.93 | $33.36 | 610500 |
| 2025-12-22 | 29.56 | $33.55 | 970172 |
| 2025-12-19 | 29.14 | $32.72 | 1.2M |
| 2025-12-18 | 28.77 | $31.69 | 745040 |
| 2025-12-17 | 28.46 | $30.46 | 422162 |
| 2025-12-16 | 28.25 | $30.02 | 477356 |
| 2025-12-15 | 28.06 | $30.37 | 646200 |
| 2025-12-12 | 27.82 | $29.96 | 568050 |
| 2025-12-11 | 27.60 | $30.52 | 727800 |
| 2025-12-10 | 27.29 | $29.97 | 477372 |
| 2025-12-09 | 27.01 | $29.20 | 514800 |
| 2025-12-08 | 26.77 | $29.67 | 450666 |
| 2025-12-05 | 26.47 | $29.57 | 536726 |
| 2025-12-04 | 26.14 | $28.87 | 887460 |
| 2025-12-03 | 25.86 | $29.17 | 899538 |
| 2025-12-02 | 25.51 | $27.27 | 947550 |
| 2025-12-01 | 25.32 | $27.54 | 851750 |
| 2025-11-28 | 25.09 | $27.77 | 351450 |
| 2025-11-26 | 24.81 | $28.11 | 862955 |
| 2025-11-25 | 24.46 | $27.67 | 570900 |
| 2025-11-24 | 24.12 | $27.97 | 1.1M |
| 2025-11-21 | 23.72 | $26.41 | 2.3M |
| 2025-11-20 | 23.43 | $25.11 | 745800 |
| 2025-11-19 | 23.26 | $24.67 | 529658 |
| 2025-11-18 | 23.11 | $24.67 | 728913 |
| 2025-11-17 | 22.94 | $23.18 | 1.9M |
| 2025-11-14 | 22.92 | $22.55 | 1.1M |
| 2025-11-13 | 22.96 | $22.17 | 2.3M |
| 2025-11-12 | 23.04 | $22.06 | 1.1M |
| 2025-11-11 | 23.14 | $22.37 | 1.1M |
| 2025-11-10 | 23.22 | $22.65 | 3.2M |
| 2025-11-07 | 23.28 | $26.43 | 566775 |
| 2025-11-06 | 22.95 | $25.47 | 1.1M |
| 2025-11-05 | 22.69 | $24.00 | 1.2M |
| 2025-11-04 | 22.55 | $23.16 | 364388 |
| 2025-11-03 | 22.48 | $24.03 | 471102 |
| 2025-10-31 | 22.32 | $24.39 | 344850 |
| 2025-10-30 | 22.10 | $24.31 | 480050 |
| 2025-10-29 | 21.87 | $24.08 | 831150 |
| 2025-10-28 | 21.64 | $24.11 | 339852 |
| 2025-10-27 | 21.38 | $24.12 | 589653 |
| 2025-10-24 | 21.09 | $23.38 | 297728 |
| 2025-10-23 | 20.85 | $22.67 | 400263 |
| 2025-10-22 | 20.65 | $22.43 | 501369 |
| 2025-10-21 | 20.47 | $22.74 | 341310 |
| 2025-10-20 | 20.23 | $23.52 | 355200 |
| 2025-10-17 | 19.88 | $23.09 | 464310 |
| 2025-10-16 | 19.54 | $22.93 | 444600 |
| 2025-10-15 | 19.19 | $22.86 | 1.1M |
| 2025-10-14 | 18.80 | $21.23 | 354168 |
| 2025-10-13 | 18.54 | $21.64 | 660810 |
| 2025-10-10 | 18.22 | $20.91 | 318179 |
| 2025-10-09 | 17.93 | $21.18 | 503024 |
| 2025-10-08 | 17.59 | $21.22 | 1.0M |
| 2025-10-07 | 17.21 | $19.91 | 337242 |
| 2025-10-06 | 16.93 | $20.17 | 387095 |
| 2025-10-03 | 16.58 | $20.63 | 530411 |
| 2025-10-02 | 16.16 | $20.89 | 1.2M |
| 2025-10-01 | 15.66 | $21.31 | 1.3M |
| 2025-09-30 | 15.07 | $20.41 | 5.6M |
| 2025-09-29 | 14.50 | $15.51 | 711512 |
| 2025-09-26 | 14.40 | $15.72 | 885150 |
| 2025-09-25 | 14.26 | $14.69 | 587115 |
| 2025-09-24 | 14.21 | $14.76 | 1.1M |
| 2025-09-23 | 14.16 | $13.97 | 530400 |
| 2025-09-22 | 14.18 | $14.27 | 686100 |
| 2025-09-19 | 14.17 | $13.89 | 1.0M |
| 2025-09-18 | 14.19 | $14.05 | 765150 |
| 2025-09-17 | 14.21 | $13.21 | 1.1M |
| 2025-09-16 | 14.32 | $12.93 | 2.0M |
| 2025-09-15 | 14.46 | $13.44 | 1.5M |
| 2025-09-12 | 14.57 | $15.60 | 709050 |
| 2025-09-11 | 14.46 | $15.47 | 638103 |
| 2025-09-10 | 14.35 | $15.19 | 748517 |
| 2025-09-09 | 14.27 | $14.75 | 553523 |
| 2025-09-08 | 14.21 | $14.79 | 910659 |
| 2025-09-05 | 14.15 | $14.60 | 604050 |
| 2025-09-04 | 14.11 | $14.06 | 805800 |
| 2025-09-03 | 14.11 | $15.02 | 1.1M |
| 2025-09-02 | 14.02 | $13.74 | 282450 |
| 2025-08-29 | 14.05 | $13.55 | 483914 |
| 2025-08-28 | 14.10 | $13.42 | 755433 |
| 2025-08-27 | 14.17 | $13.60 | 1.0M |
| 2025-08-26 | 14.23 | $13.31 | 447233 |
| 2025-08-25 | 14.33 | $13.40 | 309660 |
| 2025-08-22 | 14.42 | $13.48 | 386883 |
| 2025-08-21 | 14.52 | $13.57 | 893744 |
| 2025-08-20 | 14.62 | $13.43 | 556050 |
| 2025-08-19 | 14.75 | $13.19 | 523350 |
| 2025-08-18 | 14.91 | $13.35 | 324750 |
| 2025-08-15 | 15.08 | $13.43 | 821424 |
| 2025-08-14 | 15.25 | $13.31 | 517415 |
| 2025-08-13 | 15.45 | $13.81 | 1.2M |
| 2025-08-12 | 15.63 | $13.41 | 649200 |
| 2025-08-11 | 15.86 | $13.33 | 786300 |
| 2025-08-08 | 16.13 | $14.02 | 1.6M |
| 2025-08-07 | 16.35 | $13.58 | 793889 |
| 2025-08-06 | 16.64 | $15.03 | 711290 |
| 2025-08-05 | 16.81 | $15.79 | 587100 |
| 2025-08-04 | 16.92 | $16.15 | 385950 |
| 2025-08-01 | 17.00 | $16.46 | 490350 |
| 2025-07-31 | 17.05 | $16.37 | 761100 |
| 2025-07-30 | 17.13 | $16.65 | 1.2M |
| 2025-07-29 | 17.18 | $17.48 | 459300 |
| 2025-07-28 | 17.15 | $17.73 | 571254 |
| 2025-07-25 | 17.08 | $17.96 | 759974 |
| 2025-07-24 | 16.99 | $17.99 | 776559 |
| 2025-07-23 | 16.89 | $18.00 | 1.2M |
| 2025-07-22 | 16.77 | $17.47 | 721068 |
| 2025-07-21 | 16.70 | $17.45 | 743250 |
| 2025-07-18 | 16.62 | $17.28 | 501057 |
| 2025-07-17 | 16.55 | $17.79 | 695550 |
| 2025-07-16 | 16.41 | $17.91 | 864966 |
| 2025-07-15 | 16.26 | $17.75 | 640407 |
| 2025-07-14 | 16.10 | $17.97 | 439050 |
| 2025-07-11 | 15.90 | $17.47 | 571824 |
| 2025-07-10 | 15.74 | $17.39 | 693812 |
| 2025-07-09 | 15.56 | $17.16 | 1.4M |
| 2025-07-08 | 15.40 | $16.17 | 1.6M |
| 2025-07-07 | 15.32 | $15.63 | 689400 |
| 2025-07-03 | 15.28 | $15.83 | 319200 |
| 2025-07-02 | 15.22 | $15.92 | 1.0M |
| 2025-07-01 | 15.15 | $15.10 | 512700 |
| 2025-06-30 | 15.16 | $14.80 | 882611 |
| 2025-06-27 | 15.19 | $14.98 | 822750 |
| 2025-06-26 | 15.22 | $15.59 | 537330 |
| 2025-06-25 | 15.18 | $15.49 | 629100 |
| 2025-06-24 | 15.15 | $15.55 | 670350 |
| 2025-06-23 | 15.10 | $15.21 | 666600 |
| 2025-06-20 | 15.09 | $15.45 | 691566 |
| 2025-06-18 | 15.05 | $15.59 | 695250 |
| 2025-06-17 | 15.00 | $15.88 | 799400 |
| 2025-06-16 | 14.90 | $15.93 | 841950 |
| 2025-06-13 | 14.80 | $15.55 | 661950 |
| 2025-06-12 | 14.72 | $15.61 | 859350 |
| 2025-06-11 | 14.62 | $15.73 | 1.4M |
| 2025-06-10 | 14.51 | $15.98 | 1.2M |
| 2025-06-09 | 14.35 | $15.46 | 757589 |
| 2025-06-06 | 14.23 | $15.80 | 1.3M |
| 2025-06-05 | 14.07 | $14.09 | 1.8M |
| 2025-06-04 | 14.07 | $14.18 | 3.0M |
| 2025-06-03 | 14.06 | $15.68 | 1.5M |
| 2025-06-02 | 13.88 | $14.57 | 1.0M |
| 2025-05-30 | 13.81 | $14.82 | 1.0M |
| 2025-05-29 | 13.71 | $15.04 | 1.3M |
| 2025-05-28 | 13.57 | $13.93 | 2.6M |
| 2025-05-27 | 13.53 | $13.42 | 849911 |
| 2025-05-23 | 13.54 | $13.63 | 536550 |
| 2025-05-22 | 13.53 | $13.83 | 540630 |
| 2025-05-21 | 13.50 | $13.87 | 738165 |
| 2025-05-20 | 13.46 | $14.07 | 705800 |
| 2025-05-19 | 13.39 | $13.65 | 653400 |
| 2025-05-16 | 13.37 | $13.48 | 533400 |
| 2025-05-15 | 13.36 | $13.60 | 545895 |
| 2025-05-14 | 13.33 | $12.97 | 606150 |
| 2025-05-13 | 13.37 | $13.68 | 812571 |
| 2025-05-12 | 13.34 | $13.35 | 708240 |
| 2025-05-09 | 13.33 | $13.06 | 631562 |
| 2025-05-08 | 13.36 | $13.05 | 831809 |
| 2025-05-07 | 13.40 | $13.12 | 1.1M |
| 2025-05-06 | 13.42 | $13.41 | 1.1M |
| 2025-05-05 | 13.43 | $13.82 | 555462 |
| 2025-05-02 | 13.38 | $14.13 | 441666 |
| 2025-05-01 | 13.31 | $14.47 | 519000 |
| 2025-04-30 | 13.18 | $14.81 | 872010 |
| 2025-04-29 | 13.01 | $14.12 | 519051 |
| 2025-04-28 | 12.90 | $14.22 | 479700 |
| 2025-04-25 | 12.76 | $13.80 | 459186 |
| 2025-04-24 | 12.65 | $13.74 | 1.0M |
| 2025-04-23 | 12.53 | $13.61 | 961800 |
| 2025-04-22 | 12.42 | $14.39 | 1.2M |
| 2025-04-21 | 12.21 | $13.75 | 854916 |
| 2025-04-17 | 12.05 | $13.70 | 899483 |
| 2025-04-16 | 11.87 | $12.71 | 1.4M |
| 2025-04-15 | 11.79 | $12.07 | 1.7M |
| 2025-04-14 | 11.76 | $11.91 | 1.3M |
| 2025-04-11 | 11.74 | $11.45 | 1.1M |
| 2025-04-10 | 11.77 | $10.83 | 1.1M |
| 2025-04-09 | 11.87 | $11.27 | 2.2M |
| 2025-04-08 | 11.93 | $11.32 | 1.2M |
| 2025-04-07 | 12.00 | $11.85 | 1.5M |
| 2025-04-04 | 12.01 | $12.34 | 1.3M |
| 2025-04-03 | 11.98 | $12.86 | 1.3M |
| 2025-04-02 | 11.88 | $12.65 | 822600 |
| 2025-04-01 | 11.80 | $12.27 | 1.3M |
| 2025-03-31 | 11.75 | $12.39 | 949664 |
| 2025-03-28 | 11.69 | $12.63 | 1.2M |
| 2025-03-27 | 11.59 | $12.43 | 2.0M |
| 2025-03-26 | 11.50 | $12.13 | 1.6M |
| 2025-03-25 | 11.43 | $12.29 | 1.8M |
| 2025-03-24 | 11.34 | $12.47 | 3.3M |
| 2025-03-21 | 11.22 | $11.39 | 2.2M |
| 2025-03-20 | 11.21 | $11.71 | 850220 |
| 2025-03-19 | 11.15 | $10.96 | 1.2M |
| 2025-03-18 | 11.17 | $10.76 | 965924 |
| 2025-03-17 | 11.22 | $11.01 | 1.6M |
| 2025-03-14 | 11.24 | $11.15 | 608487 |
| 2025-03-13 | 11.25 | $11.23 | 1.1M |
| 2025-03-12 | 11.25 | $11.81 | 1.3M |
| 2025-03-11 | 11.19 | $11.69 | 1.7M |
| 2025-03-10 | 11.14 | $11.15 | 858600 |
| 2025-03-07 | 11.14 | $10.89 | 890030 |
| 2025-03-06 | 11.17 | $10.93 | 1.2M |
| 2025-03-05 | 11.19 | $11.17 | 1.1M |
| 2025-03-04 | 11.19 | $10.17 | 1.1M |
| 2025-03-03 | 11.30 | $9.76 | 1.4M |
| 2025-02-28 | 11.46 | $11.21 | 1.4M |
| 2025-02-27 | 11.49 | $10.93 | 731711 |
| 2025-02-26 | 11.55 | $11.33 | 704165 |
| 2025-02-25 | 11.57 | $11.46 | 897003 |
| 2025-02-24 | 11.58 | $11.47 | 1.5M |
| 2025-02-21 | 11.60 | $12.39 | 1.0M |
| 2025-02-20 | 11.51 | $12.58 | 1.1M |
| 2025-02-19 | 11.40 | $13.07 | 831614 |
| 2025-02-18 | 11.22 | $13.19 | 1.6M |
| 2025-02-14 | 11.02 | $14.15 | 2.1M |
| 2025-02-13 | 10.69 | $12.86 | 3.3M |
| 2025-02-12 | 10.46 | $10.77 | 20.7M |
| 2025-02-11 | 10.42 | $8.25 | 737400 |
| 2025-02-10 | 10.65 | $8.67 | 866481 |
| 2025-02-07 | 10.86 | $9.72 | 784350 |
| 2025-02-06 | 10.98 | $10.72 | 739350 |
| 2025-02-05 | 11.01 | $10.71 | 1.1M |
| 2025-02-04 | 11.04 | $11.01 | 2.2M |
| 2025-02-03 | 11.05 | $11.11 | 862950 |
| 2025-01-31 | 11.04 | $11.95 | 528926 |
| 2025-01-30 | 10.94 | $11.61 | 416562 |
| 2025-01-29 | 10.87 | $11.61 | 679803 |
| 2025-01-28 | 10.79 | $12.03 | 510900 |
| 2025-01-27 | 10.66 | $11.64 | 872100 |
| 2025-01-24 | 10.56 | $11.23 | 721650 |
| 2025-01-23 | 10.49 | $11.09 | 1.6M |
| 2025-01-22 | 10.43 | $10.79 | 2.9M |
| 2025-01-21 | 10.39 | $11.25 | 1.0M |
| 2025-01-17 | 10.30 | $10.57 | 1.2M |
| 2025-01-16 | 10.27 | $10.02 | 1.0M |
| 2025-01-15 | 10.30 | $10.31 | 1.2M |
| 2025-01-14 | 10.30 | $9.94 | 1.1M |
| 2025-01-13 | 10.34 | $9.75 | 1.3M |
| 2025-01-10 | 10.40 | $9.47 | 610500 |
| 2025-01-08 | 10.49 | $9.57 | 687450 |
| 2025-01-07 | 10.59 | $9.89 | 690258 |
| 2025-01-06 | 10.67 | $10.20 | 1.3M |
| 2025-01-03 | 10.71 | $9.73 | 1.5M |
| 2025-01-02 | 10.82 | $8.91 | 724350 |
| 2024-12-31 | 11.02 | $8.83 | 552962 |
| 2024-12-30 | 11.25 | $8.81 | 1.0M |
| 2024-12-27 | 11.51 | $8.69 | 632700 |
| 2024-12-26 | 11.80 | $9.16 | 582750 |
| 2024-12-24 | 12.08 | $9.26 | 357750 |
| 2024-12-23 | 12.38 | $9.31 | 901350 |
| 2024-12-20 | 12.70 | $9.70 | 2.4M |
| 2024-12-19 | 13.02 | $10.00 | 549171 |
| 2024-12-18 | 13.33 | $10.23 | 748950 |
| 2024-12-17 | 13.66 | $10.66 | 1.6M |
| 2024-12-16 | 13.98 | $11.10 | 1.0M |
| 2024-12-13 | 14.28 | $10.39 | 652650 |
| 2024-12-12 | 14.69 | $10.01 | 1.2M |
| 2024-12-11 | 15.18 | $10.34 | 6.2M |
| 2024-12-10 | 15.69 | $15.39 | 547542 |
| 2024-12-09 | 15.72 | $15.25 | 757800 |
| 2024-12-06 | 15.77 | $16.54 | 990321 |
| 2024-12-05 | 15.69 | $15.77 | 1.0M |
| 2024-12-04 | 15.69 | $16.05 | 833400 |
| 2024-12-03 | 15.65 | $14.67 | 710906 |
| 2024-12-02 | 15.75 | $16.25 | 1.6M |
| 2024-11-29 | 15.70 | $16.64 | 302300 |
| 2024-11-27 | 15.60 | $16.75 | 624803 |
| 2024-11-26 | 15.48 | $16.83 | 1.0M |
| 2024-11-25 | 15.33 | $16.07 | 1.1M |
| 2024-11-22 | 15.26 | $14.85 | 420461 |
| 2024-11-21 | 15.30 | $14.11 | 547050 |
| 2024-11-20 | 15.42 | $13.54 | 518613 |
| 2024-11-19 | 15.62 | $13.31 | 703154 |
| 2024-11-18 | 15.87 | $12.59 | 819026 |
| 2024-11-15 | 16.21 | $12.67 | 943200 |
| 2024-11-14 | 16.58 | $13.45 | 522450 |
| 2024-11-13 | 16.91 | $13.83 | 526950 |
| 2024-11-12 | 17.24 | $14.33 | 719700 |
| 2024-11-11 | 17.54 | $14.93 | 691359 |
| 2024-11-08 | 17.82 | $14.21 | 624165 |
| 2024-11-07 | 18.20 | $14.33 | 805866 |
| 2024-11-06 | 18.61 | $14.81 | 1.0M |
| 2024-11-05 | 19.01 | $13.25 | 665550 |
| 2024-11-04 | 19.61 | $13.29 | 991676 |
| 2024-11-01 | 20.28 | $14.45 | 753750 |
| 2024-10-31 | 20.89 | $14.42 | 1.2M |
| 2024-10-30 | 21.57 | $14.79 | 4.9M |
| 2024-10-29 | 22.29 | $20.53 | 563285 |
| 2024-10-28 | 22.47 | $20.33 | 841244 |
| 2024-10-25 | 22.70 | $21.35 | 1.1M |
| 2024-10-24 | 22.84 | $21.48 | 973800 |
| 2024-10-23 | 22.98 | $23.17 | 404550 |
| 2024-10-22 | 22.96 | $23.43 | 295679 |
| 2024-10-21 | 22.92 | $23.58 | 231150 |
| 2024-10-18 | 22.85 | $23.32 | 239168 |
| 2024-10-17 | 22.80 | $23.45 | 310500 |
| 2024-10-16 | 22.73 | $23.13 | 241811 |
| 2024-10-15 | 22.68 | $22.18 | 422151 |
| 2024-10-14 | 22.74 | $23.16 | 674319 |
| 2024-10-11 | 22.69 | $22.15 | 388652 |
| 2024-10-10 | 22.75 | $21.33 | 483900 |
| 2024-10-09 | 22.90 | $20.95 | 474660 |
| 2024-10-08 | 23.10 | $21.57 | 458700 |
| 2024-10-07 | 23.27 | $22.00 | 463350 |
| 2024-10-04 | 23.40 | $22.65 | 313650 |
| 2024-10-03 | 23.48 | $23.35 | 268650 |
| 2024-10-02 | 23.49 | $23.33 | 358650 |
| 2024-10-01 | 23.51 | $23.21 | 552525 |
| 2024-09-30 | 23.54 | $22.33 | 522812 |
| 2024-09-27 | 23.67 | $21.25 | 248888 |
| 2024-09-26 | 23.92 | $21.67 | 578298 |
| 2024-09-25 | 24.16 | $21.56 | 431879 |
| 2024-09-24 | 24.43 | $23.25 | 350318 |
| 2024-09-23 | 24.56 | $23.71 | 340050 |
| 2024-09-20 | 24.64 | $25.65 | 769950 |
| 2024-09-19 | 24.54 | $25.02 | 446553 |
| 2024-09-18 | 24.49 | $24.38 | 346650 |
| 2024-09-17 | 24.50 | $25.00 | 511500 |
| 2024-09-16 | 24.45 | $25.81 | 394950 |
| 2024-09-13 | 24.30 | $26.89 | 872700 |
| 2024-09-12 | 24.03 | $25.53 | 503400 |
| 2024-09-11 | 23.87 | $23.73 | 168639 |
| 2024-09-10 | 23.89 | $23.43 | 223800 |
| 2024-09-09 | 23.94 | $23.72 | 213900 |
| 2024-09-06 | 23.96 | $23.93 | 258900 |
| 2024-09-05 | 23.96 | $24.53 | 189450 |
| 2024-09-04 | 23.90 | $24.75 | 324150 |
| 2024-09-03 | 23.81 | $24.05 | 523518 |
| 2024-08-30 | 23.79 | $25.39 | 565394 |
| 2024-08-29 | 23.62 | $24.41 | 375344 |
| 2024-08-28 | 23.54 | $24.51 | 416415 |
| 2024-08-27 | 23.43 | $24.56 | 252612 |
| 2024-08-26 | 23.32 | $24.88 | 394058 |
| 2024-08-23 | 23.15 | $25.17 | 378150 |
| 2024-08-22 | 22.94 | $24.86 | 329250 |
| 2024-08-21 | 22.74 | $25.19 | 449339 |
| 2024-08-20 | 22.48 | $24.03 | 458252 |
| 2024-08-19 | 22.32 | $24.30 | 654000 |
| 2024-08-16 | 22.11 | $22.67 | 785634 |
| 2024-08-15 | 22.05 | $21.63 | 1.1M |
| 2024-08-14 | 22.09 | $23.10 | 2.5M |
| 2024-08-13 | 21.98 | $22.22 | 269550 |
| 2024-08-12 | 21.96 | $22.50 | 230436 |
| 2024-08-09 | 21.90 | $22.03 | 258789 |
| 2024-08-08 | 21.89 | $22.39 | 279189 |
| 2024-08-07 | 21.84 | $21.03 | 363750 |
| 2024-08-06 | 21.92 | $21.39 | 360353 |
| 2024-08-05 | 21.98 | $21.58 | 620700 |
| 2024-08-02 | 22.02 | $21.84 | 651503 |
| 2024-08-01 | 22.04 | $22.72 | 399629 |
| 2024-07-31 | 21.97 | $23.23 | 528627 |
| 2024-07-30 | 21.83 | $23.16 | 590024 |
| 2024-07-29 | 21.70 | $24.67 | 364200 |
| 2024-07-26 | 21.38 | $24.71 | 432308 |
| 2024-07-25 | 21.03 | $24.82 | 390926 |
| 2024-07-24 | 20.63 | $24.60 | 229050 |
| 2024-07-23 | 20.22 | $24.64 | 343571 |
| 2024-07-22 | 19.75 | $23.81 | 490601 |
| 2024-07-19 | 19.32 | $22.47 | 760362 |
| 2024-07-18 | 18.99 | $22.97 | 600306 |
| 2024-07-17 | 18.57 | $22.97 | 810033 |
| 2024-07-16 | 18.11 | $22.99 | 752922 |
| 2024-07-15 | 17.60 | $21.81 | 482922 |
| 2024-07-12 | 17.15 | $20.07 | 491222 |
| 2024-07-11 | 16.85 | $20.21 | 509090 |
| 2024-07-10 | 16.49 | $18.19 | 288062 |
| 2024-07-09 | 16.31 | $17.19 | 349247 |
| 2024-07-08 | 16.22 | $16.98 | 407540 |
| 2024-07-05 | 16.14 | $16.50 | 222819 |
| 2024-07-03 | 16.10 | $16.60 | 421935 |
| 2024-07-02 | 16.05 | $15.96 | 373878 |
| 2024-07-01 | 16.06 | $16.41 | 286718 |
| 2024-06-28 | 16.02 | $16.71 | 819809 |
| 2024-06-27 | 15.95 | $16.53 | 178917 |
| 2024-06-26 | 15.89 | $16.15 | 436665 |
| 2024-06-25 | 15.86 | $15.90 | 305159 |
| 2024-06-24 | 15.86 | $16.03 | 326648 |
| 2024-06-21 | 15.84 | $16.00 | 1.8M |
| 2024-06-20 | 15.82 | $15.26 | 718878 |
| 2024-06-18 | 15.88 | $15.26 | 483216 |
| 2024-06-17 | 15.95 | $15.59 | 272909 |
| 2024-06-14 | 15.98 | $15.85 | 233687 |
| 2024-06-13 | 16.00 | $16.17 | 289551 |
| 2024-06-12 | 15.98 | $16.07 | 720887 |
| 2024-06-11 | 15.97 | $15.77 | 649713 |
| 2024-06-10 | 15.99 | $15.74 | 635621 |
| 2024-06-07 | 16.02 | $15.62 | 471419 |
| 2024-06-06 | 16.06 | $15.94 | 489170 |
| 2024-06-05 | 16.07 | $16.61 | 433625 |
| 2024-06-04 | 16.01 | $15.82 | 502379 |
| 2024-06-03 | 16.04 | $15.65 | 518160 |
| 2024-05-31 | 16.08 | $15.96 | 439022 |
| 2024-05-30 | 16.09 | $15.77 | 275447 |
| 2024-05-29 | 16.12 | $15.63 | 302424 |
| 2024-05-28 | 16.17 | $15.57 | 382602 |
| 2024-05-24 | 16.24 | $15.94 | 407909 |
| 2024-05-23 | 16.27 | $16.64 | 414584 |
| 2024-05-22 | 16.23 | $16.69 | 565034 |
| 2024-05-21 | 16.18 | $15.97 | 650529 |
| 2024-05-20 | 16.20 | $16.67 | 793790 |
| 2024-05-17 | 16.15 | $16.71 | 286259 |
| 2024-05-16 | 16.09 | $16.98 | 276195 |
| 2024-05-15 | 16.00 | $17.07 | 324027 |
| 2024-05-14 | 15.89 | $16.84 | 408831 |
| 2024-05-13 | 15.79 | $15.99 | 649928 |
| 2024-05-10 | 15.77 | $15.61 | 488189 |
| 2024-05-09 | 15.78 | $17.49 | 339507 |
| 2024-05-08 | 15.60 | $17.17 | 366246 |
| 2024-05-07 | 15.44 | $17.12 | 481154 |
| 2024-05-06 | 15.26 | $17.18 | 292799 |
| 2024-05-03 | 15.06 | $17.72 | 498098 |
| 2024-05-02 | 14.78 | $17.56 | 487233 |
| 2024-05-01 | 14.49 | $17.35 | 1.2M |
| 2024-04-30 | 14.19 | $16.23 | 1.7M |
| 2024-04-29 | 13.97 | $14.20 | 1.1M |
| 2024-04-26 | 13.95 | $14.00 | 974118 |
| 2024-04-25 | 13.94 | $12.58 | 601518 |
| 2024-04-24 | 14.08 | $12.85 | 578507 |
| 2024-04-23 | 14.21 | $12.79 | 580982 |
| 2024-04-22 | 14.36 | $13.11 | 209571 |
| 2024-04-19 | 14.50 | $13.25 | 433415 |
| 2024-04-18 | 14.63 | $13.22 | 545783 |
| 2024-04-17 | 14.78 | $14.31 | 445601 |
| 2024-04-16 | 14.83 | $14.23 | 367313 |
| 2024-04-15 | 14.89 | $14.18 | 400913 |
| 2024-04-12 | 14.96 | $15.14 | 521492 |
| 2024-04-11 | 14.94 | $16.49 | 859463 |
| 2024-04-10 | 14.78 | $14.78 | 523928 |
| 2024-04-09 | 14.78 | $14.35 | 634706 |
| 2024-04-08 | 14.83 | $13.78 | 180950 |
| 2024-04-05 | 14.94 | $14.05 | 201135 |
| 2024-04-04 | 15.03 | $14.20 | 589140 |
| 2024-04-03 | 15.12 | $13.81 | 785333 |
| 2024-04-02 | 15.25 | $13.89 | 682046 |
| 2024-04-01 | 15.40 | $14.21 | 963788 |
| 2024-03-28 | 15.52 | $15.01 | 706206 |
| 2024-03-27 | 15.58 | $14.25 | 582059 |
| 2024-03-26 | 15.72 | $14.40 | 631077 |
| 2024-03-25 | 15.86 | $14.07 | 604476 |
| 2024-03-22 | 16.04 | $14.45 | 812277 |
| 2024-03-21 | 16.21 | $16.30 | 621516 |
| 2024-03-20 | 16.20 | $15.96 | 616169 |
| 2024-03-19 | 16.23 | $15.51 | 520653 |
| 2024-03-18 | 16.30 | $15.45 | 640328 |
| 2024-03-15 | 16.39 | $15.63 | 2.0M |
| 2024-03-14 | 16.47 | $15.73 | 558450 |
| 2024-03-13 | 16.55 | $16.46 | 518090 |
| 2024-03-12 | 16.56 | $17.37 | 793089 |
| 2024-03-11 | 16.47 | $15.57 | 474554 |
| 2024-03-08 | 16.57 | $16.53 | 159612 |
| 2024-03-07 | 16.57 | $16.42 | 212265 |
| 2024-03-06 | 16.59 | $16.99 | 404756 |
| 2024-03-05 | 16.55 | $16.89 | 263061 |
| 2024-03-04 | 16.51 | $17.43 | 397764 |
| 2024-03-01 | 16.42 | $16.97 | 290847 |
| 2024-02-29 | 16.36 | $17.02 | 270234 |
| 2024-02-28 | 16.29 | $17.21 | 298077 |
| 2024-02-27 | 16.19 | $17.65 | 225332 |
| 2024-02-26 | 16.04 | $17.64 | 463113 |
| 2024-02-23 | 15.87 | $17.25 | 347517 |
| 2024-02-22 | 15.72 | $16.85 | 344342 |
| 2024-02-21 | 15.60 | $16.99 | 523161 |
| 2024-02-20 | 15.46 | $15.89 | 290870 |
| 2024-02-16 | 15.41 | $16.07 | 897132 |
| 2024-02-15 | 15.34 | $15.17 | 139155 |
| 2024-02-14 | 15.36 | $14.86 | 204402 |
| 2024-02-13 | 15.41 | $14.67 | 198366 |
| 2024-02-12 | 15.49 | $15.38 | 259275 |
| 2024-02-09 | 15.50 | $15.34 | 215892 |
| 2024-02-08 | 15.52 | $15.42 | 387333 |
| 2024-02-07 | 15.53 | $15.67 | 418805 |
| 2024-02-06 | 15.51 | $16.01 | 449487 |
| 2024-02-05 | 15.46 | $16.05 | 275856 |
| 2024-02-02 | 15.40 | $16.01 | 248973 |
| 2024-02-01 | 15.34 | $16.17 | 579797 |
| 2024-01-31 | 15.25 | $15.73 | 774285 |
| 2024-01-30 | 15.20 | $15.95 | 274431 |
| 2024-01-29 | 15.12 | $15.88 | 396732 |
| 2024-01-26 | 15.04 | $15.74 | 190521 |
| 2024-01-25 | 14.97 | $15.75 | 530007 |
| 2024-01-24 | 14.88 | $15.79 | 436865 |
| 2024-01-23 | 14.79 | $16.02 | 566600 |
| 2024-01-22 | 14.66 | $15.83 | 474612 |
| 2024-01-19 | 14.53 | $15.65 | 466916 |
| 2024-01-18 | 14.42 | $15.79 | 583380 |
| 2024-01-17 | 14.27 | $15.51 | 1.1M |
| 2024-01-16 | 14.14 | $14.85 | 452051 |
| 2024-01-12 | 14.07 | $15.44 | 221795 |
| 2024-01-11 | 13.92 | $15.35 | 436520 |
| 2024-01-10 | 13.77 | $15.37 | 202107 |
| 2024-01-09 | 13.61 | $15.26 | 264293 |
| 2024-01-08 | 13.43 | $15.05 | 355329 |
| 2024-01-05 | 13.26 | $14.29 | 216444 |
| 2024-01-04 | 13.15 | $14.43 | 244182 |
| 2024-01-03 | 13.02 | $14.13 | 264719 |
| 2024-01-02 | 12.90 | $14.47 | 257447 |
| 2023-12-29 | 12.74 | $14.28 | 171465 |
| 2023-12-28 | 12.57 | $14.43 | 184815 |
| 2023-12-27 | 12.38 | $14.57 | 199110 |
| 2023-12-26 | 12.15 | $14.32 | 335336 |
| 2023-12-22 | 11.92 | $13.83 | 282054 |
| 2023-12-21 | 11.72 | $13.22 | 305487 |
| 2023-12-20 | 11.56 | $13.01 | 371102 |
| 2023-12-19 | 11.40 | $13.34 | 404552 |
| 2023-12-18 | 11.20 | $13.10 | 491906 |
| 2023-12-15 | 11.00 | $12.83 | 1.9M |
| 2023-12-14 | 10.81 | $12.69 | 921854 |
| 2023-12-13 | 10.61 | $12.18 | 707823 |
| 2023-12-12 | 10.45 | $11.43 | 315749 |
| 2023-12-11 | 10.34 | $11.03 | 428649 |
| 2023-12-08 | 10.27 | $10.91 | 278184 |
| 2023-12-07 | 10.20 | $10.95 | 303786 |
| 2023-12-06 | 10.12 | $10.71 | 259230 |
| 2023-12-05 | 10.06 | $10.83 | 247841 |
| 2023-12-04 | 9.98 | $10.39 | 468149 |
| 2023-12-01 | 9.94 | $10.00 | 357261 |
| 2023-11-30 | 9.93 | $9.43 | 478178 |
| 2023-11-29 | 9.98 | $9.39 | 316392 |
| 2023-11-28 | 10.05 | $9.23 | 269877 |
| 2023-11-27 | 10.13 | $9.27 | 216911 |
| 2023-11-24 | 10.22 | $9.53 | 133844 |
| 2023-11-22 | 10.29 | $9.47 | 181131 |
| 2023-11-21 | 10.38 | $9.45 | 148808 |
| 2023-11-20 | 10.48 | $9.67 | 202866 |
| 2023-11-17 | 10.56 | $9.93 | 241532 |
| 2023-11-16 | 10.63 | $9.51 | 391919 |
| 2023-11-15 | 10.75 | $9.59 | 424134 |
| 2023-11-14 | 10.87 | $10.01 | 485949 |
| 2023-11-13 | 10.96 | $9.33 | 412365 |
| 2023-11-10 | 11.13 | $9.53 | 314792 |
| 2023-11-09 | 11.30 | $9.94 | 285446 |
| 2023-11-08 | 11.45 | $10.33 | 280526 |
| 2023-11-07 | 11.56 | $11.01 | 298413 |
| 2023-11-06 | 11.62 | $11.11 | 402239 |
| 2023-11-03 | 11.68 | $11.69 | 366410 |
| 2023-11-02 | 11.68 | $10.80 | 525903 |
| 2023-11-01 | 11.77 | $11.03 | 239001 |
| 2023-10-31 | 11.84 | $10.87 | 231765 |
| 2023-10-30 | 11.95 | $10.99 | 242060 |
| 2023-10-27 | 12.05 | $10.90 | 480944 |
| 2023-10-26 | 12.17 | $11.32 | 413099 |
| 2023-10-25 | 12.26 | $11.75 | 767466 |
| 2023-10-24 | 12.31 | $11.77 | 176670 |
| 2023-10-23 | 12.37 | $11.71 | 195581 |
| 2023-10-20 | 12.44 | $12.03 | 162996 |
| 2023-10-19 | 12.48 | $11.88 | 209828 |
| 2023-10-18 | 12.54 | $12.33 | 369822 |
| 2023-10-17 | 12.57 | $12.61 | 233072 |
| 2023-10-16 | 12.56 | $12.35 | 354632 |
| 2023-10-13 | 12.58 | $12.56 | 144924 |
| 2023-10-12 | 12.59 | $12.38 | 184497 |
| 2023-10-11 | 12.61 | $12.97 | 126176 |
| 2023-10-10 | 12.57 | $13.06 | 202857 |
| 2023-10-09 | 12.52 | $13.30 | 811431 |
| 2023-10-06 | 12.44 | $12.83 | 226715 |
| 2023-10-05 | 12.40 | $13.16 | 302999 |
| 2023-10-04 | 12.32 | $12.31 | 304971 |
| 2023-10-03 | 12.32 | $12.29 | 277550 |
| 2023-10-02 | 12.32 | $11.75 | 431348 |
| 2023-09-29 | 12.38 | $11.97 | 273018 |
| 2023-09-28 | 12.42 | $12.00 | 306275 |
| 2023-09-27 | 12.47 | $12.31 | 224766 |
| 2023-09-26 | 12.48 | $12.10 | 366326 |
| 2023-09-25 | 12.52 | $11.55 | 610887 |
| 2023-09-22 | 12.63 | $11.25 | 845115 |
| 2023-09-21 | 12.77 | $11.43 | 887552 |
| 2023-09-20 | 12.91 | $12.00 | 234041 |
| 2023-09-19 | 13.01 | $12.36 | 341156 |
| 2023-09-18 | 13.08 | $12.85 | 329874 |
| 2023-09-15 | 13.10 | $13.00 | 1.3M |
| 2023-09-14 | 13.11 | $13.11 | 247442 |
| 2023-09-13 | 13.11 | $13.01 | 276936 |
| 2023-09-12 | 13.12 | $13.07 | 246491 |
| 2023-09-11 | 13.13 | $13.13 | 327929 |
| 2023-09-08 | 13.13 | $13.37 | 237806 |
| 2023-09-07 | 13.10 | $13.35 | 271319 |
| 2023-09-06 | 13.07 | $13.28 | 1.0M |
| 2023-09-05 | 13.05 | $13.09 | 372600 |
| 2023-09-01 | 13.05 | $13.13 | 286200 |
| 2023-08-31 | 13.04 | $13.12 | 345000 |
| 2023-08-30 | 13.03 | $13.10 | 298650 |
| 2023-08-29 | 13.03 | $13.19 | 270300 |
| 2023-08-28 | 13.01 | $13.39 | 187650 |
| 2023-08-25 | 12.97 | $13.37 | 241800 |
| 2023-08-24 | 12.93 | $13.50 | 521850 |
| 2023-08-23 | 12.87 | $13.58 | 244650 |
| 2023-08-22 | 12.79 | $13.40 | 329850 |
| 2023-08-21 | 12.73 | $13.38 | 332400 |
| 2023-08-18 | 12.66 | $13.07 | 489000 |
| 2023-08-17 | 12.61 | $12.83 | 508200 |
| 2023-08-16 | 12.59 | $12.88 | 341250 |
| 2023-08-15 | 12.56 | $12.91 | 225600 |
| 2023-08-14 | 12.52 | $12.85 | 549300 |
| 2023-08-11 | 12.49 | $12.67 | 180150 |
| 2023-08-10 | 12.47 | $12.05 | 228450 |
| 2023-08-09 | 12.51 | $11.79 | 402150 |
| 2023-08-08 | 12.59 | $12.63 | 3.1M |
| 2023-08-07 | 12.59 | $12.31 | 303450 |
| 2023-08-04 | 12.61 | $12.47 | 225900 |
| 2023-08-03 | 12.63 | $12.74 | 195150 |
| 2023-08-02 | 12.62 | $13.53 | 272250 |
| 2023-08-01 | 12.52 | $13.71 | 439500 |
| 2023-07-31 | 12.40 | $13.14 | 737250 |
| 2023-07-28 | 12.32 | $11.41 | 406050 |
| 2023-07-27 | 12.41 | $11.16 | 182400 |
| 2023-07-26 | 12.55 | $11.37 | 250200 |
| 2023-07-25 | 12.67 | $11.74 | 172950 |
| 2023-07-24 | 12.77 | $11.79 | 358200 |
| 2023-07-21 | 12.87 | $12.08 | 272400 |
| 2023-07-20 | 12.96 | $12.39 | 277200 |
| 2023-07-19 | 13.01 | $12.67 | 546150 |
| 2023-07-18 | 13.05 | $12.92 | 232200 |
| 2023-07-17 | 13.06 | $12.51 | 218850 |
| 2023-07-14 | 13.12 | $12.31 | 593250 |
| 2023-07-13 | 13.21 | $12.40 | 241200 |
| 2023-07-12 | 13.29 | $13.69 | 110400 |
| 2023-07-11 | 13.25 | $13.33 | 146400 |
| 2023-07-10 | 13.24 | $13.70 | 206400 |
| 2023-07-07 | 13.20 | $13.47 | 156750 |
| 2023-07-06 | 13.17 | $13.43 | 197700 |
| 2023-07-05 | 13.14 | $13.01 | 170100 |
| 2023-07-03 | 13.15 | $13.08 | 137400 |
| 2023-06-30 | 13.16 | $13.56 | 222450 |
| 2023-06-29 | 13.12 | $13.51 | 288600 |
| 2023-06-28 | 13.08 | $13.87 | 286950 |
| 2023-06-27 | 12.99 | $13.66 | 227250 |
| 2023-06-26 | 12.92 | $13.46 | 281250 |
| 2023-06-23 | 12.87 | $13.49 | 1.2M |
| 2023-06-22 | 12.80 | $13.35 | 255900 |
| 2023-06-21 | 12.74 | $13.27 | 277350 |
| 2023-06-20 | 12.69 | $12.87 | 340650 |
| 2023-06-16 | 12.67 | $12.50 | 956550 |
| 2023-06-15 | 12.69 | $12.53 | 199650 |
| 2023-06-14 | 12.70 | $12.37 | 249750 |
| 2023-06-13 | 12.74 | $12.68 | 265050 |
| 2023-06-12 | 12.74 | $12.51 | 285450 |
| 2023-06-09 | 12.77 | $12.47 | 363600 |
| 2023-06-08 | 12.80 | $12.21 | 204000 |
| 2023-06-07 | 12.86 | $12.49 | 212400 |
| 2023-06-06 | 12.90 | $12.51 | 235950 |
| 2023-06-05 | 12.94 | $12.54 | 396300 |
| 2023-06-02 | 12.98 | $12.48 | 238650 |
| 2023-06-01 | 13.04 | $12.32 | 208050 |
| 2023-05-31 | 13.11 | $12.73 | 321450 |
| 2023-05-30 | 13.15 | $12.37 | 153750 |
| 2023-05-26 | 13.24 | $12.43 | 135450 |
| 2023-05-25 | 13.32 | $12.43 | 225450 |
| 2023-05-24 | 13.41 | $12.62 | 149850 |
| 2023-05-23 | 13.50 | $13.02 | 178200 |
| 2023-05-22 | 13.55 | $13.32 | 219900 |
| 2023-05-19 | 13.57 | $12.75 | 208200 |
| 2023-05-18 | 13.66 | $12.62 | 231600 |
| 2023-05-17 | 13.77 | $12.70 | 255750 |
| 2023-05-16 | 13.88 | $12.42 | 321000 |
| 2023-05-15 | 14.04 | $12.91 | 237600 |
| 2023-05-12 | 14.15 | $12.97 | 301950 |
| 2023-05-11 | 14.28 | $13.84 | 162450 |
| 2023-05-10 | 14.32 | $14.32 | 282300 |
| 2023-05-09 | 14.32 | $14.02 | 102900 |
| 2023-05-08 | 14.36 | $14.11 | 206700 |
| 2023-05-05 | 14.38 | $14.60 | 363300 |
| 2023-05-04 | 14.36 | $14.04 | 321600 |
| 2023-05-03 | 14.39 | $14.33 | 334350 |
| 2023-05-02 | 14.40 | $13.98 | 429000 |
| 2023-05-01 | 14.44 | $14.11 | 276750 |
| 2023-04-28 | 14.48 | $13.88 | 266700 |
| 2023-04-27 | 14.54 | $13.89 | 222450 |
| 2023-04-26 | 14.61 | $13.98 | 319950 |
| 2023-04-25 | 14.68 | $14.33 | 309150 |
| 2023-04-24 | 14.71 | $14.44 | 227850 |
| 2023-04-21 | 14.74 | $15.05 | 452850 |
| 2023-04-20 | 14.71 | $14.86 | 401100 |
| 2023-04-19 | 14.70 | $15.25 | 344700 |
| 2023-04-18 | 14.64 | $14.83 | 301650 |
| 2023-04-17 | 14.62 | $15.05 | 697050 |
| 2023-04-14 | 14.57 | $14.35 | 233850 |
| 2023-04-13 | 14.59 | $14.53 | 683250 |
| 2023-04-12 | 14.60 | $14.09 | 328500 |
| 2023-04-11 | 14.65 | $14.15 | 357300 |
| 2023-04-10 | 14.71 | $14.32 | 349350 |
| 2023-04-06 | 14.75 | $14.27 | 467850 |
| 2023-04-05 | 14.80 | $14.21 | 389700 |
| 2023-04-04 | 14.86 | $14.47 | 347550 |
| 2023-04-03 | 14.90 | $14.73 | 457800 |
| 2023-03-31 | 14.92 | $14.51 | 366900 |
| 2023-03-30 | 14.96 | $14.11 | 447300 |
| 2023-03-29 | 15.05 | $14.81 | 354300 |
| 2023-03-28 | 15.08 | $14.40 | 114300 |
| 2023-03-27 | 15.15 | $14.60 | 299550 |
| 2023-03-24 | 15.21 | $14.27 | 264000 |
| 2023-03-23 | 15.31 | $14.42 | 257250 |
| 2023-03-22 | 15.40 | $14.17 | 274650 |
| 2023-03-21 | 15.53 | $14.51 | 296250 |
| 2023-03-20 | 15.64 | $14.41 | 237300 |
| 2023-03-17 | 15.76 | $14.53 | 847650 |
| 2023-03-16 | 15.89 | $14.73 | 295650 |
| 2023-03-15 | 16.02 | $15.31 | 236850 |
| 2023-03-14 | 16.09 | $15.26 | 336900 |
| 2023-03-13 | 16.18 | $15.05 | 330600 |
| 2023-03-10 | 16.30 | $14.91 | 358650 |
| 2023-03-09 | 16.44 | $15.27 | 327000 |
| 2023-03-08 | 16.57 | $15.69 | 256200 |
| 2023-03-07 | 16.66 | $15.77 | 249450 |
| 2023-03-06 | 16.75 | $15.75 | 225000 |
| 2023-03-03 | 16.86 | $15.89 | 428250 |
| 2023-03-02 | 16.96 | $16.36 | 373950 |
| 2023-03-01 | 17.02 | $16.76 | 260100 |
| 2023-02-28 | 17.05 | $16.60 | 409650 |
| 2023-02-27 | 17.10 | $16.39 | 466500 |
| 2023-02-24 | 17.18 | $16.63 | 663600 |
| 2023-02-23 | 17.23 | $17.25 | 426900 |
| 2023-02-22 | 17.23 | $17.33 | 211050 |
| 2023-02-21 | 17.22 | $17.11 | 296100 |
| 2023-02-17 | 17.23 | $17.99 | 162300 |
| 2023-02-16 | 17.15 | $17.30 | 221850 |
| 2023-02-15 | 17.14 | $17.45 | 163350 |
| 2023-02-14 | 17.10 | $17.31 | 132300 |
| 2023-02-13 | 17.08 | $17.30 | 206550 |
| 2023-02-10 | 17.06 | $17.20 | 195450 |
| 2023-02-09 | 17.04 | $17.30 | 211350 |
| 2023-02-08 | 17.02 | $17.02 | 296700 |
| 2023-02-07 | 17.02 | $17.47 | 294150 |
| 2023-02-06 | 16.97 | $17.21 | 382950 |
| 2023-02-03 | 16.94 | $17.19 | 238200 |
| 2023-02-02 | 16.92 | $17.77 | 534450 |
| 2023-02-01 | 16.83 | $16.63 | 459300 |
| 2023-01-31 | 16.85 | $16.59 | 638850 |
| 2023-01-30 | 16.87 | $15.96 | 233100 |
| 2023-01-27 | 16.97 | $16.07 | 1.0M |
| 2023-01-26 | 17.07 | $16.27 | 1.5M |
| 2023-01-25 | 17.15 | $16.60 | 1.3M |
| 2023-01-24 | 17.21 | $16.78 | 2.3M |
| 2023-01-23 | 17.25 | $16.75 | 987150 |
| 2023-01-20 | 17.31 | $16.67 | 443550 |
| 2023-01-19 | 17.37 | $16.27 | 285300 |
| 2023-01-18 | 17.49 | $16.40 | 459450 |
| 2023-01-17 | 17.60 | $16.99 | 321000 |
| 2023-01-13 | 17.67 | $17.59 | 528150 |
| 2023-01-12 | 17.68 | $15.38 | 362850 |
| 2023-01-11 | 17.92 | $14.23 | 287250 |
| 2023-01-10 | 18.31 | $14.73 | 544500 |
| 2023-01-09 | 18.68 | $14.67 | 923850 |
| 2023-01-06 | 19.10 | $15.49 | 3.2M |
| 2023-01-05 | 19.49 | $20.14 | 561600 |
| 2023-01-04 | 19.42 | $19.46 | 125100 |
| 2023-01-03 | 19.41 | $19.48 | 164400 |
| 2022-12-30 | 19.40 | $20.66 | 214200 |
| 2022-12-29 | 19.27 | $20.99 | 328650 |
| 2022-12-28 | 19.09 | $19.95 | 140400 |
| 2022-12-27 | 19.00 | $19.34 | 187950 |
| 2022-12-23 | 18.97 | $19.49 | 196050 |
| 2022-12-22 | 18.91 | $19.56 | 158700 |
| 2022-12-21 | 18.84 | $19.26 | 176400 |
| 2022-12-20 | 18.80 | $19.01 | 205350 |
| 2022-12-19 | 18.78 | $17.90 | 248850 |
| 2022-12-16 | 18.87 | $18.58 | 1.1M |
| 2022-12-15 | 18.90 | $19.09 | 281550 |
| 2022-12-14 | 18.88 | $19.56 | 209550 |
| 2022-12-13 | 18.81 | $19.34 | 253050 |
| 2022-12-12 | 18.75 | $19.14 | 232500 |
| 2022-12-09 | 18.71 | $18.67 | 199800 |
| 2022-12-08 | 18.71 | $18.81 | 160050 |
| 2022-12-07 | 18.70 | $18.56 | 268950 |
| 2022-12-06 | 18.72 | $18.44 | 274200 |
| 2022-12-05 | 18.75 | $19.10 | 302550 |
| 2022-12-02 | 18.71 | $18.21 | 557700 |
| 2022-12-01 | 18.76 | $18.19 | 249000 |
| 2022-11-30 | 18.82 | $18.42 | 911550 |
| 2022-11-29 | 18.86 | $18.62 | 660000 |
| 2022-11-28 | 18.89 | $18.21 | 175950 |
| 2022-11-25 | 18.96 | $18.77 | 53850 |
| 2022-11-23 | 18.98 | $18.63 | 160650 |
| 2022-11-22 | 19.02 | $18.63 | 216450 |
| 2022-11-21 | 19.06 | $18.03 | 176250 |
| 2022-11-18 | 19.17 | $18.19 | 223950 |
| 2022-11-17 | 19.27 | $18.78 | 266400 |
| 2022-11-16 | 19.32 | $18.91 | 294450 |
| 2022-11-15 | 19.37 | $19.97 | 315150 |
| 2022-11-14 | 19.30 | $20.15 | 250650 |
| 2022-11-11 | 19.21 | $20.65 | 481200 |
| 2022-11-10 | 19.06 | $20.33 | 505950 |
| 2022-11-09 | 18.93 | $19.53 | 235200 |
| 2022-11-08 | 18.87 | $19.71 | 221100 |
| 2022-11-07 | 18.78 | $19.39 | 192450 |
| 2022-11-04 | 18.71 | $19.78 | 233850 |
| 2022-11-03 | 18.60 | $19.93 | 211500 |
| 2022-11-02 | 18.46 | $19.48 | 361350 |
| 2022-11-01 | 18.35 | $19.73 | 603900 |
| 2022-10-31 | 18.21 | $19.23 | 219750 |
| 2022-10-28 | 18.10 | $19.26 | 270600 |
| 2022-10-27 | 17.98 | $18.69 | 144750 |
| 2022-10-26 | 17.90 | $19.01 | 238650 |
| 2022-10-25 | 17.78 | $18.67 | 372600 |
| 2022-10-24 | 17.69 | $18.10 | 237150 |
| 2022-10-21 | 17.65 | $18.41 | 221400 |
| 2022-10-20 | 17.57 | $17.65 | 184650 |
| 2022-10-19 | 17.56 | $17.71 | 327600 |
| 2022-10-18 | 17.54 | $18.23 | 155250 |
| 2022-10-17 | 17.47 | $18.20 | 217950 |
| 2022-10-14 | 17.40 | $17.68 | 307200 |
| 2022-10-13 | 17.37 | $18.47 | 218100 |
| 2022-10-12 | 17.25 | $17.47 | 265650 |
| 2022-10-11 | 17.23 | $17.47 | 185850 |
| 2022-10-10 | 17.20 | $17.16 | 181800 |
| 2022-10-07 | 17.20 | $17.48 | 210450 |
| 2022-10-06 | 17.18 | $18.14 | 222450 |
| 2022-10-05 | 17.07 | $18.19 | 294300 |
| 2022-10-04 | 16.96 | $17.98 | 272700 |
| 2022-10-03 | 16.85 | $17.26 | 270600 |
| 2022-09-30 | 16.81 | $17.01 | 355950 |
| 2022-09-29 | 16.78 | $17.37 | 305250 |
| 2022-09-28 | 16.72 | $17.43 | 339300 |
| 2022-09-27 | 16.65 | $17.13 | 329250 |
| 2022-09-26 | 16.60 | $16.35 | 206700 |
| 2022-09-23 | 16.62 | $16.94 | 380250 |
| 2022-09-22 | 16.59 | $17.03 | 535050 |
| 2022-09-21 | 16.54 | $17.07 | 277950 |
| 2022-09-20 | 16.49 | $16.76 | 320550 |
| 2022-09-19 | 16.46 | $16.29 | 432150 |
| 2022-09-16 | 16.48 | $16.85 | 604200 |
| 2022-09-15 | 16.44 | $17.07 | 291600 |
| 2022-09-14 | 16.37 | $15.75 | 448050 |
| 2022-09-13 | 16.44 | $15.76 | 568500 |
| 2022-09-12 | 16.51 | $17.19 | 250350 |
| 2022-09-09 | 16.44 | $17.12 | 254100 |
| 2022-09-08 | 16.36 | $17.75 | 247800 |
| 2022-09-07 | 16.22 | $17.61 | 432600 |
| 2022-09-06 | 16.07 | $16.25 | 703350 |
| 2022-09-02 | 16.05 | $16.56 | 445350 |
| 2022-09-01 | 16.00 | $16.51 | 2.0M |
| 2022-08-31 | 15.95 | $15.48 | 426750 |
| 2022-08-30 | 16.00 | $15.84 | 507900 |
| 2022-08-29 | 16.01 | $15.56 | 495600 |
| 2022-08-26 | 16.06 | $15.73 | 318900 |
| 2022-08-25 | 16.09 | $17.26 | 828750 |
| 2022-08-24 | 15.97 | $16.83 | 520050 |
| 2022-08-23 | 15.88 | $16.43 | 293850 |
| 2022-08-22 | 15.82 | $15.35 | 349200 |
| 2022-08-19 | 15.87 | $16.82 | 387750 |
| 2022-08-18 | 15.77 | $16.57 | 497250 |
| 2022-08-17 | 15.69 | $17.03 | 409650 |
| 2022-08-16 | 15.55 | $17.33 | 388950 |
| 2022-08-15 | 15.36 | $17.07 | 984150 |
| 2022-08-12 | 15.18 | $17.49 | 655950 |
| 2022-08-11 | 14.94 | $16.67 | 543300 |
| 2022-08-10 | 14.75 | $15.91 | 383700 |
| 2022-08-09 | 14.63 | $15.43 | 345450 |
| 2022-08-08 | 14.55 | $16.35 | 395550 |
| 2022-08-05 | 14.36 | $16.46 | 310050 |
| 2022-08-04 | 14.14 | $15.43 | 415350 |
| 2022-08-03 | 14.00 | $14.01 | 296850 |
| 2022-08-02 | 14.00 | $13.48 | 239850 |
| 2022-08-01 | 14.06 | $13.52 | 285150 |
| 2022-07-29 | 14.11 | $13.96 | 214800 |
| 2022-07-28 | 14.13 | $14.38 | 793950 |
| 2022-07-27 | 14.10 | $14.58 | 229950 |
| 2022-07-26 | 14.05 | $14.50 | 336300 |
| 2022-07-25 | 14.00 | $14.34 | 201150 |
| 2022-07-22 | 13.97 | $13.97 | 601200 |
| 2022-07-21 | 13.97 | $14.61 | 150750 |
| 2022-07-20 | 13.90 | $14.47 | 243600 |
| 2022-07-19 | 13.84 | $14.59 | 279750 |
| 2022-07-18 | 13.76 | $13.67 | 452700 |
| 2022-07-15 | 13.77 | $13.56 | 305550 |
| 2022-07-14 | 13.79 | $13.34 | 321150 |
| 2022-07-13 | 13.84 | $13.27 | 143850 |
| 2022-07-12 | 13.90 | $13.09 | 274650 |
| 2022-07-11 | 13.99 | $12.89 | 364050 |
| 2022-07-08 | 14.10 | $13.55 | 193800 |
| 2022-07-07 | 14.16 | $13.31 | 264000 |
| 2022-07-06 | 14.25 | $14.00 | 253950 |
| 2022-07-05 | 14.27 | $14.61 | 376350 |
| 2022-07-01 | 14.24 | $13.65 | 286500 |
| 2022-06-30 | 14.30 | $13.53 | 445350 |
| 2022-06-29 | 14.38 | $13.75 | 250800 |
| 2022-06-28 | 14.45 | $13.87 | 391950 |
| 2022-06-27 | 14.51 | $15.01 | 199800 |
| 2022-06-24 | 14.46 | $15.41 | 657600 |
| 2022-06-23 | 14.36 | $15.08 | 267600 |
| 2022-06-22 | 14.28 | $14.97 | 474600 |
| 2022-06-21 | 14.21 | $14.89 | 514500 |
| 2022-06-17 | 14.13 | $14.30 | 796950 |
| 2022-06-16 | 14.12 | $13.59 | 593550 |
| 2022-06-15 | 14.17 | $14.45 | 830700 |
| 2022-06-14 | 14.14 | $13.87 | 571650 |
| 2022-06-13 | 14.17 | $14.23 | 416550 |
| 2022-06-10 | 14.17 | $14.67 | 721650 |
| 2022-06-09 | 14.11 | $15.15 | 544950 |
| 2022-06-08 | 14.00 | $15.97 | 802950 |
| 2022-06-07 | 13.80 | $15.31 | 959250 |
| 2022-06-06 | 13.64 | $13.21 | 291000 |
| 2022-06-03 | 13.68 | $13.97 | 571050 |
| 2022-06-02 | 13.65 | $12.47 | 328950 |
| 2022-06-01 | 13.78 | $12.60 | 294450 |
| 2022-05-31 | 13.90 | $12.66 | 732900 |
| 2022-05-27 | 14.03 | $13.10 | 352050 |
| 2022-05-26 | 14.13 | $12.64 | 243150 |
| 2022-05-25 | 14.29 | $12.79 | 306600 |
| 2022-05-24 | 14.45 | $13.32 | 404250 |
| 2022-05-23 | 14.56 | $13.69 | 159000 |
| 2022-05-20 | 14.66 | $13.92 | 252000 |
| 2022-05-19 | 14.73 | $13.57 | 468600 |
| 2022-05-18 | 14.86 | $13.53 | 580050 |
| 2022-05-17 | 14.99 | $13.93 | 276150 |
| 2022-05-16 | 15.11 | $13.98 | 1.3M |
| 2022-05-13 | 15.23 | $14.09 | 1.3M |
| 2022-05-12 | 15.35 | $14.14 | 854700 |
| 2022-05-11 | 15.47 | $14.23 | 1.1M |
| 2022-05-10 | 15.60 | $15.37 | 1.5M |
| 2022-05-09 | 15.63 | $14.67 | 1.2M |
| 2022-05-06 | 15.73 | $15.11 | 552750 |
| 2022-05-05 | 15.79 | $14.42 | 597150 |
| 2022-05-04 | 15.94 | $16.22 | 550500 |
| 2022-05-03 | 15.91 | $16.31 | 265950 |
| 2022-05-02 | 15.87 | $16.03 | 429150 |
| 2022-04-29 | 15.85 | $15.60 | 357150 |
| 2022-04-28 | 15.87 | $15.82 | 573900 |
| 2022-04-27 | 15.88 | $15.00 | 547800 |
| 2022-04-26 | 15.97 | $15.14 | 754500 |
| 2022-04-25 | 16.06 | $15.65 | 797700 |
| 2022-04-22 | 16.10 | $14.74 | 352050 |
| 2022-04-21 | 16.25 | $14.33 | 651750 |
| 2022-04-20 | 16.45 | $14.80 | 184950 |
| 2022-04-19 | 16.62 | $14.88 | 287100 |
| 2022-04-18 | 16.81 | $14.83 | 359250 |
| 2022-04-14 | 17.01 | $15.24 | 230550 |
| 2022-04-13 | 17.20 | $16.07 | 196950 |
| 2022-04-12 | 17.32 | $16.10 | 238650 |
| 2022-04-11 | 17.45 | $16.73 | 237900 |
| 2022-04-08 | 17.52 | $17.49 | 291600 |
| 2022-04-07 | 17.53 | $17.45 | 175200 |
| 2022-04-06 | 17.53 | $17.22 | 202200 |
| 2022-04-05 | 17.57 | $16.75 | 248700 |
| 2022-04-04 | 17.65 | $16.97 | 254700 |
| 2022-04-01 | 17.72 | $16.70 | 703500 |
| 2022-03-31 | 17.83 | $16.49 | 282450 |
| 2022-03-30 | 17.97 | $16.34 | 316650 |
| 2022-03-29 | 18.15 | $16.92 | 216150 |
| 2022-03-28 | 18.27 | $16.50 | 239850 |
| 2022-03-25 | 18.46 | $16.85 | 227850 |
| 2022-03-24 | 18.63 | $17.34 | 484650 |
| 2022-03-23 | 18.77 | $16.92 | 1.2M |
| 2022-03-22 | 18.96 | $16.77 | 828300 |
| 2022-03-21 | 19.19 | $17.67 | 197400 |
| 2022-03-18 | 19.35 | $18.34 | 323850 |
| 2022-03-17 | 19.46 | $17.82 | 275850 |
| 2022-03-16 | 19.63 | $17.45 | 372000 |
| 2022-03-15 | 19.86 | $17.69 | 564300 |
| 2022-03-14 | 20.09 | $18.96 | 354900 |
| 2022-03-11 | 20.21 | $19.09 | 246600 |
| 2022-03-10 | 20.33 | $19.54 | 328800 |
| 2022-03-09 | 20.41 | $20.63 | 363150 |
| 2022-03-08 | 20.39 | $19.45 | 423300 |
| 2022-03-07 | 20.49 | $20.00 | 228000 |
| 2022-03-04 | 20.54 | $20.17 | 153300 |
| 2022-03-03 | 20.57 | $19.97 | 178350 |
| 2022-03-02 | 20.64 | $20.49 | 120600 |
| 2022-03-01 | 20.65 | $20.17 | 177150 |
| 2022-02-28 | 20.70 | $20.38 | 185550 |
| 2022-02-25 | 20.74 | $20.95 | 130050 |
| 2022-02-24 | 20.72 | $21.15 | 322200 |
| 2022-02-23 | 20.67 | $19.95 | 229500 |
| 2022-02-22 | 20.75 | $20.35 | 168600 |
| 2022-02-18 | 20.79 | $20.00 | 258300 |
| 2022-02-17 | 20.87 | $19.95 | 205950 |
| 2022-02-16 | 20.97 | $20.59 | 190500 |
| 2022-02-15 | 21.01 | $20.92 | 313050 |
| 2022-02-14 | 21.02 | $20.29 | 176250 |
| 2022-02-11 | 21.10 | $19.99 | 204450 |
| 2022-02-10 | 21.21 | $20.29 | 255600 |
| 2022-02-09 | 21.31 | $21.57 | 298350 |
| 2022-02-08 | 21.28 | $20.77 | 157950 |
| 2022-02-07 | 21.33 | $21.15 | 265200 |
| 2022-02-04 | 21.35 | $20.91 | 245700 |
| 2022-02-03 | 21.40 | $20.06 | 144750 |
| 2022-02-02 | 21.54 | $20.75 | 216750 |
| 2022-02-01 | 21.63 | $21.25 | 234750 |
| 2022-01-31 | 21.66 | $21.31 | 201300 |
| 2022-01-28 | 21.70 | $20.85 | 253050 |
| 2022-01-27 | 21.79 | $19.99 | 451350 |
| 2022-01-26 | 21.98 | $20.94 | 279300 |
| 2022-01-25 | 22.09 | $21.67 | 246900 |
| 2022-01-24 | 22.14 | $21.65 | 541950 |
| 2022-01-21 | 22.19 | $20.66 | 227100 |
| 2022-01-20 | 22.35 | $20.74 | 287700 |
| 2022-01-19 | 22.52 | $21.49 | 153900 |
| 2022-01-18 | 22.62 | $21.50 | 234150 |
| 2022-01-14 | 22.74 | $22.49 | 238350 |
| 2022-01-13 | 22.77 | $21.82 | 182100 |
| 2022-01-12 | 22.87 | $23.17 | 375150 |
| 2022-01-11 | 22.84 | $23.47 | 258750 |
| 2022-01-10 | 22.77 | $22.60 | 368250 |
| 2022-01-07 | 22.79 | $21.84 | 119100 |
| 2022-01-06 | 22.89 | $22.55 | 184350 |
| 2022-01-05 | 22.92 | $21.87 | 247650 |
| 2022-01-04 | 23.03 | $23.50 | 226650 |
| 2022-01-03 | 22.99 | $23.96 | 190050 |
| 2021-12-31 | 22.88 | $23.17 | 172050 |
| 2021-12-30 | 22.85 | $23.54 | 153600 |
| 2021-12-29 | 22.78 | $23.44 | 99750 |
| 2021-12-28 | 22.71 | $23.95 | 91200 |
| 2021-12-27 | 22.58 | $24.33 | 178950 |
| 2021-12-23 | 22.40 | $24.71 | 148050 |
| 2021-12-22 | 22.15 | $24.19 | 213750 |
| 2021-12-21 | 21.94 | $23.84 | 191400 |
| 2021-12-20 | 21.74 | $24.11 | 349800 |
| 2021-12-17 | 21.49 | $23.71 | 875850 |
| 2021-12-16 | 21.26 | $23.54 | 529200 |
| 2021-12-15 | 21.02 | $23.18 | 331200 |
| 2021-12-14 | 20.79 | $20.92 | 299700 |
| 2021-12-13 | 20.77 | $20.81 | 198750 |
| 2021-12-10 | 20.77 | $20.00 | 147450 |
| 2021-12-09 | 20.85 | $20.00 | 143400 |
| 2021-12-08 | 20.94 | $20.85 | 109800 |
| 2021-12-07 | 20.95 | $20.71 | 163200 |
| 2021-12-06 | 20.97 | $20.42 | 195750 |
| 2021-12-03 | 21.03 | $20.13 | 259200 |
| 2021-12-02 | 21.13 | $21.11 | 184800 |
| 2021-12-01 | 21.13 | $20.81 | 305400 |
| 2021-11-30 | 21.16 | $21.57 | 758250 |
| 2021-11-29 | 21.12 | $20.43 | 252600 |
| 2021-11-26 | 21.19 | $20.75 | 179550 |
| 2021-11-24 | 21.24 | $21.20 | 194250 |
| 2021-11-23 | 21.24 | $20.89 | 359400 |
| 2021-11-22 | 21.28 | $20.49 | 211350 |
| 2021-11-19 | 21.37 | $20.53 | 205650 |
| 2021-11-18 | 21.45 | $21.05 | 156450 |
| 2021-11-17 | 21.50 | $21.18 | 141000 |
| 2021-11-16 | 21.53 | $21.19 | 289650 |
| 2021-11-15 | 21.57 | $21.43 | 163800 |
| 2021-11-12 | 21.58 | $21.83 | 166500 |
| 2021-11-11 | 21.55 | $22.17 | 215250 |
| 2021-11-10 | 21.49 | $22.62 | 237000 |
| 2021-11-09 | 21.37 | $23.33 | 309300 |
| 2021-11-08 | 21.16 | $24.97 | 325200 |
| 2021-11-05 | 20.76 | $24.71 | 436800 |
| 2021-11-04 | 20.35 | $22.99 | 282750 |
| 2021-11-03 | 20.07 | $22.68 | 524400 |
| 2021-11-02 | 19.79 | $20.56 | 310200 |
| 2021-11-01 | 19.71 | $21.35 | 341850 |
| 2021-10-29 | 19.54 | $21.93 | 265500 |
| 2021-10-28 | 19.29 | $21.94 | 204600 |
| 2021-10-27 | 19.01 | $20.73 | 186900 |
| 2021-10-26 | 18.83 | $20.65 | 765450 |
| 2021-10-25 | 18.64 | $19.33 | 264600 |
| 2021-10-22 | 18.56 | $19.03 | 142200 |
| 2021-10-21 | 18.51 | $19.02 | 152850 |
| 2021-10-20 | 18.46 | $19.01 | 113850 |
| 2021-10-19 | 18.40 | $18.29 | 472350 |
| 2021-10-18 | 18.41 | $18.83 | 272400 |
| 2021-10-15 | 18.37 | $19.11 | 184500 |
| 2021-10-14 | 18.29 | $18.87 | 158400 |
| 2021-10-13 | 18.23 | $18.40 | 206250 |
| 2021-10-12 | 18.21 | $19.21 | 113850 |
| 2021-10-11 | 18.11 | $18.96 | 183300 |
| 2021-10-08 | 18.02 | $18.69 | 551700 |
| 2021-10-07 | 17.95 | $18.37 | 101700 |
| 2021-10-06 | 17.90 | $18.15 | 180450 |
| 2021-10-05 | 17.88 | $18.55 | 265500 |
| 2021-10-04 | 17.81 | $18.21 | 369300 |
| 2021-10-01 | 17.77 | $18.39 | 160800 |
| 2021-09-30 | 17.70 | $18.08 | 135600 |
| 2021-09-29 | 17.66 | $17.69 | 186150 |
| 2021-09-28 | 17.66 | $17.81 | 206700 |
| 2021-09-27 | 17.64 | $17.92 | 166650 |
| 2021-09-24 | 17.61 | $18.23 | 151650 |
| 2021-09-23 | 17.55 | $18.73 | 146550 |
| 2021-09-22 | 17.42 | $18.73 | 310650 |
| 2021-09-21 | 17.28 | $18.03 | 216000 |
| 2021-09-20 | 17.20 | $17.71 | 192750 |
| 2021-09-17 | 17.15 | $17.95 | 1.1M |
| 2021-09-16 | 17.07 | $17.50 | 221250 |
| 2021-09-15 | 17.02 | $17.23 | 188400 |
| 2021-09-14 | 17.00 | $16.93 | 194550 |
| 2021-09-13 | 17.01 | $17.32 | 224250 |
| 2021-09-10 | 16.97 | $17.21 | 176550 |
| 2021-09-09 | 16.95 | $17.40 | 297750 |
| 2021-09-08 | 16.90 | $18.01 | 310650 |
| 2021-09-07 | 16.78 | $17.23 | 144750 |
| 2021-09-03 | 16.74 | $17.87 | 234150 |
| 2021-09-02 | 16.62 | $17.53 | 184650 |
| 2021-09-01 | 16.52 | $17.29 | 190050 |
| 2021-08-31 | 16.44 | $17.07 | 136350 |
| 2021-08-30 | 16.38 | $16.66 | 153600 |
| 2021-08-27 | 16.35 | $16.90 | 161400 |
| 2021-08-26 | 16.29 | $16.52 | 151200 |
| 2021-08-25 | 16.26 | $16.67 | 167700 |
| 2021-08-24 | 16.22 | $16.73 | 125100 |
| 2021-08-23 | 16.17 | $17.07 | 167400 |
| 2021-08-20 | 16.07 | $16.15 | 140400 |
| 2021-08-19 | 16.06 | $15.52 | 277500 |
| 2021-08-18 | 16.12 | $16.56 | 187350 |
| 2021-08-17 | 16.07 | $16.79 | 440250 |
| 2021-08-16 | 16.00 | $15.75 | 227100 |
| 2021-08-13 | 16.02 | $15.71 | 207150 |
| 2021-08-12 | 16.06 | $15.87 | 182250 |
| 2021-08-11 | 16.08 | $15.41 | 174900 |
| 2021-08-10 | 16.15 | $15.50 | 308700 |
| 2021-08-09 | 16.22 | $15.87 | 209250 |
| 2021-08-06 | 16.25 | $15.65 | 171000 |
| 2021-08-05 | 16.31 | $15.97 | 172650 |
| 2021-08-04 | 16.35 | $15.49 | 164400 |
| 2021-08-03 | 16.44 | $15.87 | 128250 |
| 2021-08-02 | 16.50 | $15.67 | 236250 |
| 2021-07-30 | 16.59 | $15.32 | 273600 |
| 2021-07-29 | 16.72 | $15.63 | 211650 |
| 2021-07-28 | 16.84 | $16.10 | 209100 |
| 2021-07-27 | 16.92 | $16.01 | 217350 |
| 2021-07-26 | 17.01 | $16.05 | 180300 |
| 2021-07-23 | 17.11 | $17.17 | 162000 |
| 2021-07-22 | 17.11 | $17.21 | 209400 |
| 2021-07-21 | 17.10 | $17.37 | 386850 |
| 2021-07-20 | 17.07 | $17.39 | 1.3M |
| 2021-07-19 | 17.03 | $16.75 | 132000 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
62.97
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.52
Average
19.67
Maximum
65.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.97 | $54.15 | 866358 |
| 2026-07-15 | 63.77 | $55.82 | 1.5M |
| 2026-07-14 | 64.43 | $62.51 | 623100 |
| 2026-07-13 | 64.42 | $69.81 | 840574 |
| 2026-07-10 | 63.64 | $66.39 | 401100 |
| 2026-07-09 | 63.12 | $66.59 | 394336 |
| 2026-07-08 | 62.51 | $65.35 | 1.2M |
| 2026-07-07 | 61.95 | $67.33 | 947800 |
| 2026-07-06 | 61.12 | $62.31 | 559600 |
| 2026-07-02 | 60.72 | $63.42 | 1.4M |
| 2026-07-01 | 60.15 | $65.43 | 772650 |
| 2026-06-30 | 59.33 | $67.50 | 706100 |
| 2026-06-29 | 58.24 | $65.97 | 778449 |
| 2026-06-26 | 57.25 | $63.15 | 1.4M |
| 2026-06-25 | 56.49 | $59.68 | 303600 |
| 2026-06-24 | 56.06 | $58.48 | 479700 |
| 2026-06-23 | 55.74 | $59.43 | 405993 |
| 2026-06-22 | 55.33 | $59.99 | 407300 |
| 2026-06-18 | 54.87 | $57.51 | 827833 |
| 2026-06-17 | 54.65 | $56.77 | 603716 |
| 2026-06-16 | 54.52 | $57.61 | 403000 |
| 2026-06-15 | 54.32 | $59.51 | 668600 |
| 2026-06-12 | 53.95 | $56.07 | 422711 |
| 2026-06-11 | 53.94 | $54.24 | 525298 |
| 2026-06-10 | 54.15 | $52.10 | 445400 |
| 2026-06-09 | 54.62 | $51.63 | 452607 |
| 2026-06-08 | 55.21 | $51.36 | 384548 |
| 2026-06-05 | 55.92 | $50.37 | 612029 |
| 2026-06-04 | 56.80 | $51.67 | 324000 |
| 2026-06-03 | 57.63 | $51.24 | 933700 |
| 2026-06-02 | 58.59 | $51.26 | 819849 |
| 2026-06-01 | 59.63 | $53.14 | 725100 |
| 2026-05-29 | 60.56 | $55.67 | 502181 |
| 2026-05-28 | 61.29 | $57.02 | 619800 |
| 2026-05-27 | 61.93 | $57.69 | 666900 |
| 2026-05-26 | 62.53 | $57.77 | 482200 |
| 2026-05-22 | 63.18 | $59.71 | 408620 |
| 2026-05-21 | 63.63 | $60.41 | 396310 |
| 2026-05-20 | 63.98 | $60.08 | 444627 |
| 2026-05-19 | 64.32 | $59.77 | 414300 |
| 2026-05-18 | 64.66 | $58.74 | 535600 |
| 2026-05-15 | 65.06 | $63.15 | 448400 |
| 2026-05-14 | 64.95 | $62.19 | 469529 |
| 2026-05-13 | 64.84 | $62.69 | 844570 |
| 2026-05-12 | 64.61 | $65.58 | 854058 |
| 2026-05-11 | 64.02 | $67.92 | 504139 |
| 2026-05-08 | 63.09 | $69.33 | 490505 |
| 2026-05-07 | 61.92 | $66.96 | 1.4M |
| 2026-05-06 | 60.88 | $67.36 | 681036 |
| 2026-05-05 | 59.69 | $69.28 | 472612 |
| 2026-05-04 | 58.18 | $69.78 | 826912 |
| 2026-05-01 | 56.49 | $66.76 | 358540 |
| 2026-04-30 | 54.95 | $65.73 | 517918 |
| 2026-04-29 | 53.38 | $62.34 | 688416 |
| 2026-04-28 | 52.01 | $66.11 | 740786 |
| 2026-04-27 | 50.14 | $66.59 | 1.1M |
| 2026-04-24 | 48.09 | $58.88 | 1.3M |
| 2026-04-23 | 46.70 | $51.27 | 409400 |
| 2026-04-22 | 46.00 | $53.55 | 605342 |
| 2026-04-21 | 45.03 | $51.82 | 643386 |
| 2026-04-20 | 44.17 | $50.95 | 1.1M |
| 2026-04-17 | 43.35 | $45.00 | 936140 |
| 2026-04-16 | 43.09 | $44.59 | 1.9M |
| 2026-04-15 | 42.87 | $45.25 | 349050 |
| 2026-04-14 | 42.57 | $46.81 | 729742 |
| 2026-04-13 | 42.12 | $45.81 | 903411 |
| 2026-04-10 | 41.74 | $46.73 | 690505 |
| 2026-04-09 | 41.26 | $45.69 | 560185 |
| 2026-04-08 | 40.86 | $43.69 | 848612 |
| 2026-04-07 | 40.65 | $41.41 | 443180 |
| 2026-04-06 | 40.64 | $41.61 | 660366 |
| 2026-04-02 | 40.59 | $38.45 | 917564 |
| 2026-04-01 | 40.84 | $37.81 | 1.8M |
| 2026-03-31 | 41.17 | $36.97 | 1.2M |
| 2026-03-30 | 41.56 | $36.92 | 1.4M |
| 2026-03-27 | 41.96 | $38.26 | 2.0M |
| 2026-03-26 | 42.22 | $43.32 | 378986 |
| 2026-03-25 | 41.98 | $43.59 | 426129 |
| 2026-03-24 | 41.67 | $42.01 | 336346 |
| 2026-03-23 | 41.50 | $41.81 | 620944 |
| 2026-03-20 | 41.31 | $41.58 | 2.2M |
| 2026-03-19 | 41.12 | $43.15 | 1.1M |
| 2026-03-18 | 40.75 | $43.15 | 1.6M |
| 2026-03-17 | 40.35 | $44.86 | 747783 |
| 2026-03-16 | 39.75 | $43.19 | 620250 |
| 2026-03-13 | 39.26 | $43.21 | 1.2M |
| 2026-03-12 | 38.75 | $42.53 | 892650 |
| 2026-03-11 | 38.27 | $43.11 | 1.4M |
| 2026-03-10 | 37.68 | $41.34 | 791880 |
| 2026-03-09 | 37.23 | $39.80 | 609750 |
| 2026-03-06 | 36.90 | $36.94 | 739050 |
| 2026-03-05 | 36.81 | $38.19 | 1.4M |
| 2026-03-04 | 36.58 | $40.37 | 1.7M |
| 2026-03-03 | 36.11 | $35.22 | 362550 |
| 2026-03-02 | 36.12 | $36.61 | 546059 |
| 2026-02-27 | 35.97 | $36.70 | 413850 |
| 2026-02-26 | 35.80 | $37.41 | 422100 |
| 2026-02-25 | 35.52 | $36.74 | 387750 |
| 2026-02-24 | 35.30 | $36.94 | 353936 |
| 2026-02-23 | 35.03 | $36.19 | 457800 |
| 2026-02-20 | 34.81 | $36.13 | 660600 |
| 2026-02-19 | 34.57 | $36.97 | 524703 |
| 2026-02-18 | 34.23 | $36.55 | 733254 |
| 2026-02-17 | 33.90 | $35.80 | 401435 |
| 2026-02-13 | 33.61 | $35.39 | 881888 |
| 2026-02-12 | 33.35 | $36.60 | 1.1M |
| 2026-02-11 | 32.95 | $36.83 | 1.9M |
| 2026-02-10 | 32.51 | $33.49 | 354017 |
| 2026-02-09 | 32.38 | $33.30 | 683105 |
| 2026-02-06 | 32.25 | $33.15 | 752106 |
| 2026-02-05 | 32.12 | $31.93 | 892415 |
| 2026-02-04 | 32.10 | $32.25 | 722301 |
| 2026-02-03 | 32.03 | $34.14 | 439856 |
| 2026-02-02 | 31.76 | $33.69 | 819308 |
| 2026-01-30 | 31.51 | $31.61 | 680594 |
| 2026-01-29 | 31.46 | $31.90 | 488550 |
| 2026-01-28 | 31.39 | $31.63 | 449850 |
| 2026-01-27 | 31.35 | $33.15 | 568085 |
| 2026-01-26 | 31.17 | $31.41 | 523571 |
| 2026-01-23 | 31.16 | $31.69 | 380250 |
| 2026-01-22 | 31.14 | $31.55 | 462750 |
| 2026-01-21 | 31.14 | $31.12 | 324150 |
| 2026-01-20 | 31.19 | $30.81 | 473100 |
| 2026-01-16 | 31.27 | $30.45 | 556595 |
| 2026-01-15 | 31.38 | $30.87 | 721086 |
| 2026-01-14 | 31.46 | $33.51 | 870107 |
| 2026-01-13 | 31.26 | $32.09 | 494591 |
| 2026-01-12 | 31.19 | $32.69 | 1.0M |
| 2026-01-09 | 31.05 | $29.78 | 887717 |
| 2026-01-08 | 31.19 | $29.20 | 2.6M |
| 2026-01-07 | 31.39 | $30.14 | 997904 |
| 2026-01-06 | 31.49 | $29.27 | 699339 |
| 2026-01-05 | 31.68 | $28.80 | 700940 |
| 2026-01-02 | 31.92 | $29.97 | 747353 |
| 2025-12-31 | 32.03 | $32.32 | 550710 |
| 2025-12-30 | 31.90 | $32.15 | 815550 |
| 2025-12-29 | 31.77 | $33.94 | 657725 |
| 2025-12-26 | 31.43 | $33.40 | 296861 |
| 2025-12-24 | 31.13 | $33.34 | 277517 |
| 2025-12-23 | 30.80 | $33.36 | 610500 |
| 2025-12-22 | 30.44 | $33.55 | 970172 |
| 2025-12-19 | 30.03 | $32.72 | 1.2M |
| 2025-12-18 | 29.66 | $31.69 | 745040 |
| 2025-12-17 | 29.36 | $30.46 | 422162 |
| 2025-12-16 | 29.15 | $30.02 | 477356 |
| 2025-12-15 | 28.94 | $30.37 | 646200 |
| 2025-12-12 | 28.67 | $29.96 | 568050 |
| 2025-12-11 | 28.40 | $30.52 | 727800 |
| 2025-12-10 | 28.03 | $29.97 | 477372 |
| 2025-12-09 | 27.68 | $29.20 | 514800 |
| 2025-12-08 | 27.37 | $29.67 | 450666 |
| 2025-12-05 | 27.01 | $29.57 | 536726 |
| 2025-12-04 | 26.63 | $28.87 | 887460 |
| 2025-12-03 | 26.29 | $29.17 | 899538 |
| 2025-12-02 | 25.90 | $27.27 | 947550 |
| 2025-12-01 | 25.68 | $27.54 | 851750 |
| 2025-11-28 | 25.41 | $27.77 | 351450 |
| 2025-11-26 | 25.11 | $28.11 | 862955 |
| 2025-11-25 | 24.75 | $27.67 | 570900 |
| 2025-11-24 | 24.42 | $27.97 | 1.1M |
| 2025-11-21 | 24.04 | $26.41 | 2.3M |
| 2025-11-20 | 23.79 | $25.11 | 745800 |
| 2025-11-19 | 23.66 | $24.67 | 529658 |
| 2025-11-18 | 23.56 | $24.67 | 728913 |
| 2025-11-17 | 23.45 | $23.18 | 1.9M |
| 2025-11-14 | 23.49 | $22.55 | 1.1M |
| 2025-11-13 | 23.58 | $22.17 | 2.3M |
| 2025-11-12 | 23.72 | $22.06 | 1.1M |
| 2025-11-11 | 23.87 | $22.37 | 1.1M |
| 2025-11-10 | 23.98 | $22.65 | 3.2M |
| 2025-11-07 | 24.07 | $26.43 | 566775 |
| 2025-11-06 | 23.76 | $25.47 | 1.1M |
| 2025-11-05 | 23.53 | $24.00 | 1.2M |
| 2025-11-04 | 23.43 | $23.16 | 364388 |
| 2025-11-03 | 23.39 | $24.03 | 471102 |
| 2025-10-31 | 23.25 | $24.39 | 344850 |
| 2025-10-30 | 23.05 | $24.31 | 480050 |
| 2025-10-29 | 22.85 | $24.08 | 831150 |
| 2025-10-28 | 22.66 | $24.11 | 339852 |
| 2025-10-27 | 22.44 | $24.12 | 589653 |
| 2025-10-24 | 22.19 | $23.38 | 297728 |
| 2025-10-23 | 21.96 | $22.67 | 400263 |
| 2025-10-22 | 21.77 | $22.43 | 501369 |
| 2025-10-21 | 21.57 | $22.74 | 341310 |
| 2025-10-20 | 21.29 | $23.52 | 355200 |
| 2025-10-17 | 20.89 | $23.09 | 464310 |
| 2025-10-16 | 20.49 | $22.93 | 444600 |
| 2025-10-15 | 20.07 | $22.86 | 1.1M |
| 2025-10-14 | 19.60 | $21.23 | 354168 |
| 2025-10-13 | 19.25 | $21.64 | 660810 |
| 2025-10-10 | 18.83 | $20.91 | 318179 |
| 2025-10-09 | 18.44 | $21.18 | 503024 |
| 2025-10-08 | 18.01 | $21.22 | 1.0M |
| 2025-10-07 | 17.54 | $19.91 | 337242 |
| 2025-10-06 | 17.17 | $20.17 | 387095 |
| 2025-10-03 | 16.75 | $20.63 | 530411 |
| 2025-10-02 | 16.26 | $20.89 | 1.2M |
| 2025-10-01 | 15.71 | $21.31 | 1.3M |
| 2025-09-30 | 15.09 | $20.41 | 5.6M |
| 2025-09-29 | 14.53 | $15.51 | 711512 |
| 2025-09-26 | 14.42 | $15.72 | 885150 |
| 2025-09-25 | 14.29 | $14.69 | 587115 |
| 2025-09-24 | 14.24 | $14.76 | 1.1M |
| 2025-09-23 | 14.18 | $13.97 | 530400 |
| 2025-09-22 | 14.19 | $14.27 | 686100 |
| 2025-09-19 | 14.18 | $13.89 | 1.0M |
| 2025-09-18 | 14.19 | $14.05 | 765150 |
| 2025-09-17 | 14.19 | $13.21 | 1.1M |
| 2025-09-16 | 14.27 | $12.93 | 2.0M |
| 2025-09-15 | 14.37 | $13.44 | 1.5M |
| 2025-09-12 | 14.43 | $15.60 | 709050 |
| 2025-09-11 | 14.27 | $15.47 | 638103 |
| 2025-09-10 | 14.12 | $15.19 | 748517 |
| 2025-09-09 | 13.98 | $14.75 | 553523 |
| 2025-09-08 | 13.88 | $14.79 | 910659 |
| 2025-09-05 | 13.77 | $14.60 | 604050 |
| 2025-09-04 | 13.68 | $14.06 | 805800 |
| 2025-09-03 | 13.64 | $15.02 | 1.1M |
| 2025-09-02 | 13.51 | $13.74 | 282450 |
| 2025-08-29 | 13.52 | $13.55 | 483914 |
| 2025-08-28 | 13.56 | $13.42 | 755433 |
| 2025-08-27 | 13.62 | $13.60 | 1.0M |
| 2025-08-26 | 13.68 | $13.31 | 447233 |
| 2025-08-25 | 13.79 | $13.40 | 309660 |
| 2025-08-22 | 13.92 | $13.48 | 386883 |
| 2025-08-21 | 14.05 | $13.57 | 893744 |
| 2025-08-20 | 14.20 | $13.43 | 556050 |
| 2025-08-19 | 14.38 | $13.19 | 523350 |
| 2025-08-18 | 14.61 | $13.35 | 324750 |
| 2025-08-15 | 14.84 | $13.43 | 821424 |
| 2025-08-14 | 15.08 | $13.31 | 517415 |
| 2025-08-13 | 15.35 | $13.81 | 1.2M |
| 2025-08-12 | 15.60 | $13.41 | 649200 |
| 2025-08-11 | 15.91 | $13.33 | 786300 |
| 2025-08-08 | 16.24 | $14.02 | 1.6M |
| 2025-08-07 | 16.53 | $13.58 | 793889 |
| 2025-08-06 | 16.87 | $15.03 | 711290 |
| 2025-08-05 | 17.09 | $15.79 | 587100 |
| 2025-08-04 | 17.23 | $16.15 | 385950 |
| 2025-08-01 | 17.34 | $16.46 | 490350 |
| 2025-07-31 | 17.42 | $16.37 | 761100 |
| 2025-07-30 | 17.51 | $16.65 | 1.2M |
| 2025-07-29 | 17.56 | $17.48 | 459300 |
| 2025-07-28 | 17.51 | $17.73 | 571254 |
| 2025-07-25 | 17.43 | $17.96 | 759974 |
| 2025-07-24 | 17.32 | $17.99 | 776559 |
| 2025-07-23 | 17.19 | $18.00 | 1.2M |
| 2025-07-22 | 17.06 | $17.47 | 721068 |
| 2025-07-21 | 16.96 | $17.45 | 743250 |
| 2025-07-18 | 16.85 | $17.28 | 501057 |
| 2025-07-17 | 16.75 | $17.79 | 695550 |
| 2025-07-16 | 16.59 | $17.91 | 864966 |
| 2025-07-15 | 16.41 | $17.75 | 640407 |
| 2025-07-14 | 16.24 | $17.97 | 439050 |
| 2025-07-11 | 16.04 | $17.47 | 571824 |
| 2025-07-10 | 15.87 | $17.39 | 693812 |
| 2025-07-09 | 15.70 | $17.16 | 1.4M |
| 2025-07-08 | 15.55 | $16.17 | 1.6M |
| 2025-07-07 | 15.50 | $15.63 | 689400 |
| 2025-07-03 | 15.48 | $15.83 | 319200 |
| 2025-07-02 | 15.44 | $15.92 | 1.0M |
| 2025-07-01 | 15.39 | $15.10 | 512700 |
| 2025-06-30 | 15.41 | $14.80 | 882611 |
| 2025-06-27 | 15.47 | $14.98 | 822750 |
| 2025-06-26 | 15.50 | $15.59 | 537330 |
| 2025-06-25 | 15.47 | $15.49 | 629100 |
| 2025-06-24 | 15.44 | $15.55 | 670350 |
| 2025-06-23 | 15.40 | $15.21 | 666600 |
| 2025-06-20 | 15.38 | $15.45 | 691566 |
| 2025-06-18 | 15.33 | $15.59 | 695250 |
| 2025-06-17 | 15.26 | $15.88 | 799400 |
| 2025-06-16 | 15.15 | $15.93 | 841950 |
| 2025-06-13 | 15.02 | $15.55 | 661950 |
| 2025-06-12 | 14.93 | $15.61 | 859350 |
| 2025-06-11 | 14.81 | $15.73 | 1.4M |
| 2025-06-10 | 14.67 | $15.98 | 1.2M |
| 2025-06-09 | 14.50 | $15.46 | 757589 |
| 2025-06-06 | 14.36 | $15.80 | 1.3M |
| 2025-06-05 | 14.18 | $14.09 | 1.8M |
| 2025-06-04 | 14.16 | $14.18 | 3.0M |
| 2025-06-03 | 14.12 | $15.68 | 1.5M |
| 2025-06-02 | 13.94 | $14.57 | 1.0M |
| 2025-05-30 | 13.85 | $14.82 | 1.0M |
| 2025-05-29 | 13.75 | $15.04 | 1.3M |
| 2025-05-28 | 13.62 | $13.93 | 2.6M |
| 2025-05-27 | 13.59 | $13.42 | 849911 |
| 2025-05-23 | 13.62 | $13.63 | 536550 |
| 2025-05-22 | 13.63 | $13.83 | 540630 |
| 2025-05-21 | 13.62 | $13.87 | 738165 |
| 2025-05-20 | 13.60 | $14.07 | 705800 |
| 2025-05-19 | 13.57 | $13.65 | 653400 |
| 2025-05-16 | 13.58 | $13.48 | 533400 |
| 2025-05-15 | 13.60 | $13.60 | 545895 |
| 2025-05-14 | 13.61 | $12.97 | 606150 |
| 2025-05-13 | 13.68 | $13.68 | 812571 |
| 2025-05-12 | 13.66 | $13.35 | 708240 |
| 2025-05-09 | 13.68 | $13.06 | 631562 |
| 2025-05-08 | 13.70 | $13.05 | 831809 |
| 2025-05-07 | 13.72 | $13.12 | 1.1M |
| 2025-05-06 | 13.73 | $13.41 | 1.1M |
| 2025-05-05 | 13.70 | $13.82 | 555462 |
| 2025-05-02 | 13.62 | $14.13 | 441666 |
| 2025-05-01 | 13.51 | $14.47 | 519000 |
| 2025-04-30 | 13.36 | $14.81 | 872010 |
| 2025-04-29 | 13.16 | $14.12 | 519051 |
| 2025-04-28 | 13.02 | $14.22 | 479700 |
| 2025-04-25 | 12.87 | $13.80 | 459186 |
| 2025-04-24 | 12.75 | $13.74 | 1.0M |
| 2025-04-23 | 12.62 | $13.61 | 961800 |
| 2025-04-22 | 12.50 | $14.39 | 1.2M |
| 2025-04-21 | 12.30 | $13.75 | 854916 |
| 2025-04-17 | 12.15 | $13.70 | 899483 |
| 2025-04-16 | 11.99 | $12.71 | 1.4M |
| 2025-04-15 | 11.92 | $12.07 | 1.7M |
| 2025-04-14 | 11.90 | $11.91 | 1.3M |
| 2025-04-11 | 11.90 | $11.45 | 1.1M |
| 2025-04-10 | 11.93 | $10.83 | 1.1M |
| 2025-04-09 | 12.03 | $11.27 | 2.2M |
| 2025-04-08 | 12.09 | $11.32 | 1.2M |
| 2025-04-07 | 12.14 | $11.85 | 1.5M |
| 2025-04-04 | 12.15 | $12.34 | 1.3M |
| 2025-04-03 | 12.09 | $12.86 | 1.3M |
| 2025-04-02 | 11.98 | $12.65 | 822600 |
| 2025-04-01 | 11.88 | $12.27 | 1.3M |
| 2025-03-31 | 11.81 | $12.39 | 949664 |
| 2025-03-28 | 11.72 | $12.63 | 1.2M |
| 2025-03-27 | 11.59 | $12.43 | 2.0M |
| 2025-03-26 | 11.48 | $12.13 | 1.6M |
| 2025-03-25 | 11.39 | $12.29 | 1.8M |
| 2025-03-24 | 11.28 | $12.47 | 3.3M |
| 2025-03-21 | 11.15 | $11.39 | 2.2M |
| 2025-03-20 | 11.13 | $11.71 | 850220 |
| 2025-03-19 | 11.08 | $10.96 | 1.2M |
| 2025-03-18 | 11.12 | $10.76 | 965924 |
| 2025-03-17 | 11.18 | $11.01 | 1.6M |
| 2025-03-14 | 11.23 | $11.15 | 608487 |
| 2025-03-13 | 11.28 | $11.23 | 1.1M |
| 2025-03-12 | 11.32 | $11.81 | 1.3M |
| 2025-03-11 | 11.29 | $11.69 | 1.7M |
| 2025-03-10 | 11.26 | $11.15 | 858600 |
| 2025-03-07 | 11.27 | $10.89 | 890030 |
| 2025-03-06 | 11.30 | $10.93 | 1.2M |
| 2025-03-05 | 11.33 | $11.17 | 1.1M |
| 2025-03-04 | 11.33 | $10.17 | 1.1M |
| 2025-03-03 | 11.44 | $9.76 | 1.4M |
| 2025-02-28 | 11.59 | $11.21 | 1.4M |
| 2025-02-27 | 11.61 | $10.93 | 731711 |
| 2025-02-26 | 11.66 | $11.33 | 704165 |
| 2025-02-25 | 11.67 | $11.46 | 897003 |
| 2025-02-24 | 11.67 | $11.47 | 1.5M |
| 2025-02-21 | 11.67 | $12.39 | 1.0M |
| 2025-02-20 | 11.58 | $12.58 | 1.1M |
| 2025-02-19 | 11.46 | $13.07 | 831614 |
| 2025-02-18 | 11.28 | $13.19 | 1.6M |
| 2025-02-14 | 11.08 | $14.15 | 2.1M |
| 2025-02-13 | 10.77 | $12.86 | 3.3M |
| 2025-02-12 | 10.57 | $10.77 | 20.7M |
| 2025-02-11 | 10.56 | $8.25 | 737400 |
| 2025-02-10 | 10.80 | $8.67 | 866481 |
| 2025-02-07 | 11.01 | $9.72 | 784350 |
| 2025-02-06 | 11.11 | $10.72 | 739350 |
| 2025-02-05 | 11.12 | $10.71 | 1.1M |
| 2025-02-04 | 11.12 | $11.01 | 2.2M |
| 2025-02-03 | 11.09 | $11.11 | 862950 |
| 2025-01-31 | 11.04 | $11.95 | 528926 |
| 2025-01-30 | 10.90 | $11.61 | 416562 |
| 2025-01-29 | 10.77 | $11.61 | 679803 |
| 2025-01-28 | 10.63 | $12.03 | 510900 |
| 2025-01-27 | 10.43 | $11.64 | 872100 |
| 2025-01-24 | 10.27 | $11.23 | 721650 |
| 2025-01-23 | 10.13 | $11.09 | 1.6M |
| 2025-01-22 | 10.00 | $10.79 | 2.9M |
| 2025-01-21 | 9.89 | $11.25 | 1.0M |
| 2025-01-17 | 9.73 | $10.57 | 1.2M |
| 2025-01-16 | 9.64 | $10.02 | 1.0M |
| 2025-01-15 | 9.61 | $10.31 | 1.2M |
| 2025-01-14 | 9.55 | $9.94 | 1.1M |
| 2025-01-13 | 9.53 | $9.75 | 1.3M |
| 2025-01-10 | 9.52 | $9.47 | 610500 |
| 2025-01-08 | 9.57 | $9.57 | 687450 |
| 2025-01-07 | 9.64 | $9.89 | 690258 |
| 2025-01-06 | 9.71 | $10.20 | 1.3M |
| 2025-01-03 | 9.78 | $9.73 | 1.5M |
| 2025-01-02 | 9.92 | $8.91 | 724350 |
| 2024-12-31 | 10.17 | $8.83 | 552962 |
| 2024-12-30 | 10.46 | $8.81 | 1.0M |
| 2024-12-27 | 10.79 | $8.69 | 632700 |
| 2024-12-26 | 11.17 | $9.16 | 582750 |
| 2024-12-24 | 11.54 | $9.26 | 357750 |
| 2024-12-23 | 11.93 | $9.31 | 901350 |
| 2024-12-20 | 12.35 | $9.70 | 2.4M |
| 2024-12-19 | 12.75 | $10.00 | 549171 |
| 2024-12-18 | 13.14 | $10.23 | 748950 |
| 2024-12-17 | 13.52 | $10.66 | 1.6M |
| 2024-12-16 | 13.87 | $11.10 | 1.0M |
| 2024-12-13 | 14.18 | $10.39 | 652650 |
| 2024-12-12 | 14.58 | $10.01 | 1.2M |
| 2024-12-11 | 15.03 | $10.34 | 6.2M |
| 2024-12-10 | 15.47 | $15.39 | 547542 |
| 2024-12-09 | 15.42 | $15.25 | 757800 |
| 2024-12-06 | 15.39 | $16.54 | 990321 |
| 2024-12-05 | 15.22 | $15.77 | 1.0M |
| 2024-12-04 | 15.12 | $16.05 | 833400 |
| 2024-12-03 | 14.97 | $14.67 | 710906 |
| 2024-12-02 | 14.96 | $16.25 | 1.6M |
| 2024-11-29 | 14.78 | $16.64 | 302300 |
| 2024-11-27 | 14.56 | $16.75 | 624803 |
| 2024-11-26 | 14.32 | $16.83 | 1.0M |
| 2024-11-25 | 14.09 | $16.07 | 1.1M |
| 2024-11-22 | 13.95 | $14.85 | 420461 |
| 2024-11-21 | 13.95 | $14.11 | 547050 |
| 2024-11-20 | 14.07 | $13.54 | 518613 |
| 2024-11-19 | 14.28 | $13.31 | 703154 |
| 2024-11-18 | 14.56 | $12.59 | 819026 |
| 2024-11-15 | 14.97 | $12.67 | 943200 |
| 2024-11-14 | 15.41 | $13.45 | 522450 |
| 2024-11-13 | 15.83 | $13.83 | 526950 |
| 2024-11-12 | 16.26 | $14.33 | 719700 |
| 2024-11-11 | 16.68 | $14.93 | 691359 |
| 2024-11-08 | 17.08 | $14.21 | 624165 |
| 2024-11-07 | 17.59 | $14.33 | 805866 |
| 2024-11-06 | 18.12 | $14.81 | 1.0M |
| 2024-11-05 | 18.63 | $13.25 | 665550 |
| 2024-11-04 | 19.33 | $13.29 | 991676 |
| 2024-11-01 | 20.07 | $14.45 | 753750 |
| 2024-10-31 | 20.73 | $14.42 | 1.2M |
| 2024-10-30 | 21.44 | $14.79 | 4.9M |
| 2024-10-29 | 22.16 | $20.53 | 563285 |
| 2024-10-28 | 22.34 | $20.33 | 841244 |
| 2024-10-25 | 22.56 | $21.35 | 1.1M |
| 2024-10-24 | 22.67 | $21.48 | 973800 |
| 2024-10-23 | 22.77 | $23.17 | 404550 |
| 2024-10-22 | 22.71 | $23.43 | 295679 |
| 2024-10-21 | 22.62 | $23.58 | 231150 |
| 2024-10-18 | 22.51 | $23.32 | 239168 |
| 2024-10-17 | 22.44 | $23.45 | 310500 |
| 2024-10-16 | 22.37 | $23.13 | 241811 |
| 2024-10-15 | 22.33 | $22.18 | 422151 |
| 2024-10-14 | 22.40 | $23.16 | 674319 |
| 2024-10-11 | 22.38 | $22.15 | 388652 |
| 2024-10-10 | 22.49 | $21.33 | 483900 |
| 2024-10-09 | 22.69 | $20.95 | 474660 |
| 2024-10-08 | 22.94 | $21.57 | 458700 |
| 2024-10-07 | 23.14 | $22.00 | 463350 |
| 2024-10-04 | 23.31 | $22.65 | 313650 |
| 2024-10-03 | 23.43 | $23.35 | 268650 |
| 2024-10-02 | 23.48 | $23.33 | 358650 |
| 2024-10-01 | 23.54 | $23.21 | 552525 |
| 2024-09-30 | 23.61 | $22.33 | 522812 |
| 2024-09-27 | 23.79 | $21.25 | 248888 |
| 2024-09-26 | 24.08 | $21.67 | 578298 |
| 2024-09-25 | 24.35 | $21.56 | 431879 |
| 2024-09-24 | 24.64 | $23.25 | 350318 |
| 2024-09-23 | 24.78 | $23.71 | 340050 |
| 2024-09-20 | 24.88 | $25.65 | 769950 |
| 2024-09-19 | 24.79 | $25.02 | 446553 |
| 2024-09-18 | 24.76 | $24.38 | 346650 |
| 2024-09-17 | 24.79 | $25.00 | 511500 |
| 2024-09-16 | 24.76 | $25.81 | 394950 |
| 2024-09-13 | 24.64 | $26.89 | 872700 |
| 2024-09-12 | 24.39 | $25.53 | 503400 |
| 2024-09-11 | 24.26 | $23.73 | 168639 |
| 2024-09-10 | 24.29 | $23.43 | 223800 |
| 2024-09-09 | 24.35 | $23.72 | 213900 |
| 2024-09-06 | 24.37 | $23.93 | 258900 |
| 2024-09-05 | 24.36 | $24.53 | 189450 |
| 2024-09-04 | 24.28 | $24.75 | 324150 |
| 2024-09-03 | 24.16 | $24.05 | 523518 |
| 2024-08-30 | 24.10 | $25.39 | 565394 |
| 2024-08-29 | 23.89 | $24.41 | 375344 |
| 2024-08-28 | 23.77 | $24.51 | 416415 |
| 2024-08-27 | 23.63 | $24.56 | 252612 |
| 2024-08-26 | 23.48 | $24.88 | 394058 |
| 2024-08-23 | 23.30 | $25.17 | 378150 |
| 2024-08-22 | 23.09 | $24.86 | 329250 |
| 2024-08-21 | 22.91 | $25.19 | 449339 |
| 2024-08-20 | 22.70 | $24.03 | 458252 |
| 2024-08-19 | 22.60 | $24.30 | 654000 |
| 2024-08-16 | 22.47 | $22.67 | 785634 |
| 2024-08-15 | 22.49 | $21.63 | 1.1M |
| 2024-08-14 | 22.62 | $23.10 | 2.5M |
| 2024-08-13 | 22.61 | $22.22 | 269550 |
| 2024-08-12 | 22.69 | $22.50 | 230436 |
| 2024-08-09 | 22.73 | $22.03 | 258789 |
| 2024-08-08 | 22.82 | $22.39 | 279189 |
| 2024-08-07 | 22.85 | $21.03 | 363750 |
| 2024-08-06 | 23.01 | $21.39 | 360353 |
| 2024-08-05 | 23.11 | $21.58 | 620700 |
| 2024-08-02 | 23.17 | $21.84 | 651503 |
| 2024-08-01 | 23.17 | $22.72 | 399629 |
| 2024-07-31 | 23.07 | $23.23 | 528627 |
| 2024-07-30 | 22.88 | $23.16 | 590024 |
| 2024-07-29 | 22.67 | $24.67 | 364200 |
| 2024-07-26 | 22.28 | $24.71 | 432308 |
| 2024-07-25 | 21.84 | $24.82 | 390926 |
| 2024-07-24 | 21.35 | $24.60 | 229050 |
| 2024-07-23 | 20.84 | $24.64 | 343571 |
| 2024-07-22 | 20.29 | $23.81 | 490601 |
| 2024-07-19 | 19.78 | $22.47 | 760362 |
| 2024-07-18 | 19.36 | $22.97 | 600306 |
| 2024-07-17 | 18.85 | $22.97 | 810033 |
| 2024-07-16 | 18.31 | $22.99 | 752922 |
| 2024-07-15 | 17.74 | $21.81 | 482922 |
| 2024-07-12 | 17.25 | $20.07 | 491222 |
| 2024-07-11 | 16.91 | $20.21 | 509090 |
| 2024-07-10 | 16.53 | $18.19 | 288062 |
| 2024-07-09 | 16.34 | $17.19 | 349247 |
| 2024-07-08 | 16.23 | $16.98 | 407540 |
| 2024-07-05 | 16.14 | $16.50 | 222819 |
| 2024-07-03 | 16.09 | $16.60 | 421935 |
| 2024-07-02 | 16.03 | $15.96 | 373878 |
| 2024-07-01 | 16.03 | $16.41 | 286718 |
| 2024-06-28 | 15.98 | $16.71 | 819809 |
| 2024-06-27 | 15.90 | $16.53 | 178917 |
| 2024-06-26 | 15.84 | $16.15 | 436665 |
| 2024-06-25 | 15.81 | $15.90 | 305159 |
| 2024-06-24 | 15.80 | $16.03 | 326648 |
| 2024-06-21 | 15.78 | $16.00 | 1.8M |
| 2024-06-20 | 15.77 | $15.26 | 718878 |
| 2024-06-18 | 15.83 | $15.26 | 483216 |
| 2024-06-17 | 15.90 | $15.59 | 272909 |
| 2024-06-14 | 15.94 | $15.85 | 233687 |
| 2024-06-13 | 15.97 | $16.17 | 289551 |
| 2024-06-12 | 15.96 | $16.07 | 720887 |
| 2024-06-11 | 15.97 | $15.77 | 649713 |
| 2024-06-10 | 16.01 | $15.74 | 635621 |
| 2024-06-07 | 16.06 | $15.62 | 471419 |
| 2024-06-06 | 16.12 | $15.94 | 489170 |
| 2024-06-05 | 16.16 | $16.61 | 433625 |
| 2024-06-04 | 16.13 | $15.82 | 502379 |
| 2024-06-03 | 16.19 | $15.65 | 518160 |
| 2024-05-31 | 16.28 | $15.96 | 439022 |
| 2024-05-30 | 16.34 | $15.77 | 275447 |
| 2024-05-29 | 16.43 | $15.63 | 302424 |
| 2024-05-28 | 16.53 | $15.57 | 382602 |
| 2024-05-24 | 16.63 | $15.94 | 407909 |
| 2024-05-23 | 16.69 | $16.64 | 414584 |
| 2024-05-22 | 16.67 | $16.69 | 565034 |
| 2024-05-21 | 16.62 | $15.97 | 650529 |
| 2024-05-20 | 16.62 | $16.67 | 793790 |
| 2024-05-17 | 16.54 | $16.71 | 286259 |
| 2024-05-16 | 16.44 | $16.98 | 276195 |
| 2024-05-15 | 16.29 | $17.07 | 324027 |
| 2024-05-14 | 16.13 | $16.84 | 408831 |
| 2024-05-13 | 15.97 | $15.99 | 649928 |
| 2024-05-10 | 15.89 | $15.61 | 488189 |
| 2024-05-09 | 15.84 | $17.49 | 339507 |
| 2024-05-08 | 15.60 | $17.17 | 366246 |
| 2024-05-07 | 15.39 | $17.12 | 481154 |
| 2024-05-06 | 15.17 | $17.18 | 292799 |
| 2024-05-03 | 14.92 | $17.72 | 498098 |
| 2024-05-02 | 14.61 | $17.56 | 487233 |
| 2024-05-01 | 14.29 | $17.35 | 1.2M |
| 2024-04-30 | 13.98 | $16.23 | 1.7M |
| 2024-04-29 | 13.76 | $14.20 | 1.1M |
| 2024-04-26 | 13.74 | $14.00 | 974118 |
| 2024-04-25 | 13.74 | $12.58 | 601518 |
| 2024-04-24 | 13.89 | $12.85 | 578507 |
| 2024-04-23 | 14.01 | $12.79 | 580982 |
| 2024-04-22 | 14.15 | $13.11 | 209571 |
| 2024-04-19 | 14.26 | $13.25 | 433415 |
| 2024-04-18 | 14.38 | $13.22 | 545783 |
| 2024-04-17 | 14.51 | $14.31 | 445601 |
| 2024-04-16 | 14.54 | $14.23 | 367313 |
| 2024-04-15 | 14.59 | $14.18 | 400913 |
| 2024-04-12 | 14.65 | $15.14 | 521492 |
| 2024-04-11 | 14.62 | $16.49 | 859463 |
| 2024-04-10 | 14.46 | $14.78 | 523928 |
| 2024-04-09 | 14.47 | $14.35 | 634706 |
| 2024-04-08 | 14.53 | $13.78 | 180950 |
| 2024-04-05 | 14.66 | $14.05 | 201135 |
| 2024-04-04 | 14.78 | $14.20 | 589140 |
| 2024-04-03 | 14.89 | $13.81 | 785333 |
| 2024-04-02 | 15.06 | $13.89 | 682046 |
| 2024-04-01 | 15.24 | $14.21 | 963788 |
| 2024-03-28 | 15.39 | $15.01 | 706206 |
| 2024-03-27 | 15.48 | $14.25 | 582059 |
| 2024-03-26 | 15.66 | $14.40 | 631077 |
| 2024-03-25 | 15.84 | $14.07 | 604476 |
| 2024-03-22 | 16.07 | $14.45 | 812277 |
| 2024-03-21 | 16.27 | $16.30 | 621516 |
| 2024-03-20 | 16.30 | $15.96 | 616169 |
| 2024-03-19 | 16.37 | $15.51 | 520653 |
| 2024-03-18 | 16.49 | $15.45 | 640328 |
| 2024-03-15 | 16.61 | $15.63 | 2.0M |
| 2024-03-14 | 16.71 | $15.73 | 558450 |
| 2024-03-13 | 16.80 | $16.46 | 518090 |
| 2024-03-12 | 16.81 | $17.37 | 793089 |
| 2024-03-11 | 16.72 | $15.57 | 474554 |
| 2024-03-08 | 16.81 | $16.53 | 159612 |
| 2024-03-07 | 16.80 | $16.42 | 212265 |
| 2024-03-06 | 16.79 | $16.99 | 404756 |
| 2024-03-05 | 16.73 | $16.89 | 263061 |
| 2024-03-04 | 16.67 | $17.43 | 397764 |
| 2024-03-01 | 16.55 | $16.97 | 290847 |
| 2024-02-29 | 16.48 | $17.02 | 270234 |
| 2024-02-28 | 16.39 | $17.21 | 298077 |
| 2024-02-27 | 16.28 | $17.65 | 225332 |
| 2024-02-26 | 16.12 | $17.64 | 463113 |
| 2024-02-23 | 15.95 | $17.25 | 347517 |
| 2024-02-22 | 15.81 | $16.85 | 344342 |
| 2024-02-21 | 15.70 | $16.99 | 523161 |
| 2024-02-20 | 15.57 | $15.89 | 290870 |
| 2024-02-16 | 15.55 | $16.07 | 897132 |
| 2024-02-15 | 15.51 | $15.17 | 139155 |
| 2024-02-14 | 15.56 | $14.86 | 204402 |
| 2024-02-13 | 15.65 | $14.67 | 198366 |
| 2024-02-12 | 15.75 | $15.38 | 259275 |
| 2024-02-09 | 15.78 | $15.34 | 215892 |
| 2024-02-08 | 15.82 | $15.42 | 387333 |
| 2024-02-07 | 15.85 | $15.67 | 418805 |
| 2024-02-06 | 15.85 | $16.01 | 449487 |
| 2024-02-05 | 15.82 | $16.05 | 275856 |
| 2024-02-02 | 15.77 | $16.01 | 248973 |
| 2024-02-01 | 15.72 | $16.17 | 579797 |
| 2024-01-31 | 15.65 | $15.73 | 774285 |
| 2024-01-30 | 15.61 | $15.95 | 274431 |
| 2024-01-29 | 15.54 | $15.88 | 396732 |
| 2024-01-26 | 15.47 | $15.74 | 190521 |
| 2024-01-25 | 15.41 | $15.75 | 530007 |
| 2024-01-24 | 15.35 | $15.79 | 436865 |
| 2024-01-23 | 15.27 | $16.02 | 566600 |
| 2024-01-22 | 15.15 | $15.83 | 474612 |
| 2024-01-19 | 15.04 | $15.65 | 466916 |
| 2024-01-18 | 14.93 | $15.79 | 583380 |
| 2024-01-17 | 14.80 | $15.51 | 1.1M |
| 2024-01-16 | 14.69 | $14.85 | 452051 |
| 2024-01-12 | 14.62 | $15.44 | 221795 |
| 2024-01-11 | 14.48 | $15.35 | 436520 |
| 2024-01-10 | 14.34 | $15.37 | 202107 |
| 2024-01-09 | 14.17 | $15.26 | 264293 |
| 2024-01-08 | 13.99 | $15.05 | 355329 |
| 2024-01-05 | 13.81 | $14.29 | 216444 |
| 2024-01-04 | 13.69 | $14.43 | 244182 |
| 2024-01-03 | 13.53 | $14.13 | 264719 |
| 2024-01-02 | 13.39 | $14.47 | 257447 |
| 2023-12-29 | 13.19 | $14.28 | 171465 |
| 2023-12-28 | 12.99 | $14.43 | 184815 |
| 2023-12-27 | 12.75 | $14.57 | 199110 |
| 2023-12-26 | 12.47 | $14.32 | 335336 |
| 2023-12-22 | 12.19 | $13.83 | 282054 |
| 2023-12-21 | 11.94 | $13.22 | 305487 |
| 2023-12-20 | 11.73 | $13.01 | 371102 |
| 2023-12-19 | 11.52 | $13.34 | 404552 |
| 2023-12-18 | 11.26 | $13.10 | 491906 |
| 2023-12-15 | 11.01 | $12.83 | 1.9M |
| 2023-12-14 | 10.77 | $12.69 | 921854 |
| 2023-12-13 | 10.52 | $12.18 | 707823 |
| 2023-12-12 | 10.32 | $11.43 | 315749 |
| 2023-12-11 | 10.18 | $11.03 | 428649 |
| 2023-12-08 | 10.07 | $10.91 | 278184 |
| 2023-12-07 | 9.96 | $10.95 | 303786 |
| 2023-12-06 | 9.85 | $10.71 | 259230 |
| 2023-12-05 | 9.76 | $10.83 | 247841 |
| 2023-12-04 | 9.66 | $10.39 | 468149 |
| 2023-12-01 | 9.61 | $10.00 | 357261 |
| 2023-11-30 | 9.61 | $9.43 | 478178 |
| 2023-11-29 | 9.66 | $9.39 | 316392 |
| 2023-11-28 | 9.72 | $9.23 | 269877 |
| 2023-11-27 | 9.81 | $9.27 | 216911 |
| 2023-11-24 | 9.90 | $9.53 | 133844 |
| 2023-11-22 | 9.98 | $9.47 | 181131 |
| 2023-11-21 | 10.07 | $9.45 | 148808 |
| 2023-11-20 | 10.18 | $9.67 | 202866 |
| 2023-11-17 | 10.27 | $9.93 | 241532 |
| 2023-11-16 | 10.35 | $9.51 | 391919 |
| 2023-11-15 | 10.48 | $9.59 | 424134 |
| 2023-11-14 | 10.62 | $10.01 | 485949 |
| 2023-11-13 | 10.72 | $9.33 | 412365 |
| 2023-11-10 | 10.91 | $9.53 | 314792 |
| 2023-11-09 | 11.09 | $9.94 | 285446 |
| 2023-11-08 | 11.25 | $10.33 | 280526 |
| 2023-11-07 | 11.38 | $11.01 | 298413 |
| 2023-11-06 | 11.46 | $11.11 | 402239 |
| 2023-11-03 | 11.53 | $11.69 | 366410 |
| 2023-11-02 | 11.56 | $10.80 | 525903 |
| 2023-11-01 | 11.68 | $11.03 | 239001 |
| 2023-10-31 | 11.79 | $10.87 | 231765 |
| 2023-10-30 | 11.92 | $10.99 | 242060 |
| 2023-10-27 | 12.04 | $10.90 | 480944 |
| 2023-10-26 | 12.17 | $11.32 | 413099 |
| 2023-10-25 | 12.27 | $11.75 | 767466 |
| 2023-10-24 | 12.33 | $11.77 | 176670 |
| 2023-10-23 | 12.39 | $11.71 | 195581 |
| 2023-10-20 | 12.46 | $12.03 | 162996 |
| 2023-10-19 | 12.49 | $11.88 | 209828 |
| 2023-10-18 | 12.53 | $12.33 | 369822 |
| 2023-10-17 | 12.53 | $12.61 | 233072 |
| 2023-10-16 | 12.50 | $12.35 | 354632 |
| 2023-10-13 | 12.49 | $12.56 | 144924 |
| 2023-10-12 | 12.47 | $12.38 | 184497 |
| 2023-10-11 | 12.47 | $12.97 | 126176 |
| 2023-10-10 | 12.42 | $13.06 | 202857 |
| 2023-10-09 | 12.35 | $13.30 | 811431 |
| 2023-10-06 | 12.27 | $12.83 | 226715 |
| 2023-10-05 | 12.22 | $13.16 | 302999 |
| 2023-10-04 | 12.15 | $12.31 | 304971 |
| 2023-10-03 | 12.17 | $12.29 | 277550 |
| 2023-10-02 | 12.19 | $11.75 | 431348 |
| 2023-09-29 | 12.27 | $11.97 | 273018 |
| 2023-09-28 | 12.33 | $12.00 | 306275 |
| 2023-09-27 | 12.39 | $12.31 | 224766 |
| 2023-09-26 | 12.43 | $12.10 | 366326 |
| 2023-09-25 | 12.50 | $11.55 | 610887 |
| 2023-09-22 | 12.62 | $11.25 | 845115 |
| 2023-09-21 | 12.79 | $11.43 | 887552 |
| 2023-09-20 | 12.95 | $12.00 | 234041 |
| 2023-09-19 | 13.06 | $12.36 | 341156 |
| 2023-09-18 | 13.14 | $12.85 | 329874 |
| 2023-09-15 | 13.18 | $13.00 | 1.3M |
| 2023-09-14 | 13.20 | $13.11 | 247442 |
| 2023-09-13 | 13.21 | $13.01 | 276936 |
| 2023-09-12 | 13.23 | $13.07 | 246491 |
| 2023-09-11 | 13.24 | $13.13 | 327929 |
| 2023-09-08 | 13.24 | $13.37 | 237806 |
| 2023-09-07 | 13.22 | $13.35 | 271319 |
| 2023-09-06 | 13.19 | $13.28 | 1.0M |
| 2023-09-05 | 13.16 | $13.09 | 372600 |
| 2023-09-01 | 13.15 | $13.13 | 286200 |
| 2023-08-31 | 13.13 | $13.12 | 345000 |
| 2023-08-30 | 13.11 | $13.10 | 298650 |
| 2023-08-29 | 13.09 | $13.19 | 270300 |
| 2023-08-28 | 13.07 | $13.39 | 187650 |
| 2023-08-25 | 13.03 | $13.37 | 241800 |
| 2023-08-24 | 12.98 | $13.50 | 521850 |
| 2023-08-23 | 12.90 | $13.58 | 244650 |
| 2023-08-22 | 12.81 | $13.40 | 329850 |
| 2023-08-21 | 12.73 | $13.38 | 332400 |
| 2023-08-18 | 12.64 | $13.07 | 489000 |
| 2023-08-17 | 12.58 | $12.83 | 508200 |
| 2023-08-16 | 12.53 | $12.88 | 341250 |
| 2023-08-15 | 12.49 | $12.91 | 225600 |
| 2023-08-14 | 12.43 | $12.85 | 549300 |
| 2023-08-11 | 12.39 | $12.67 | 180150 |
| 2023-08-10 | 12.36 | $12.05 | 228450 |
| 2023-08-09 | 12.38 | $11.79 | 402150 |
| 2023-08-08 | 12.45 | $12.63 | 3.1M |
| 2023-08-07 | 12.43 | $12.31 | 303450 |
| 2023-08-04 | 12.46 | $12.47 | 225900 |
| 2023-08-03 | 12.47 | $12.74 | 195150 |
| 2023-08-02 | 12.46 | $13.53 | 272250 |
| 2023-08-01 | 12.37 | $13.71 | 439500 |
| 2023-07-31 | 12.26 | $13.14 | 737250 |
| 2023-07-28 | 12.21 | $11.41 | 406050 |
| 2023-07-27 | 12.34 | $11.16 | 182400 |
| 2023-07-26 | 12.50 | $11.37 | 250200 |
| 2023-07-25 | 12.65 | $11.74 | 172950 |
| 2023-07-24 | 12.77 | $11.79 | 358200 |
| 2023-07-21 | 12.90 | $12.08 | 272400 |
| 2023-07-20 | 13.00 | $12.39 | 277200 |
| 2023-07-19 | 13.09 | $12.67 | 546150 |
| 2023-07-18 | 13.14 | $12.92 | 232200 |
| 2023-07-17 | 13.17 | $12.51 | 218850 |
| 2023-07-14 | 13.24 | $12.31 | 593250 |
| 2023-07-13 | 13.32 | $12.40 | 241200 |
| 2023-07-12 | 13.40 | $13.69 | 110400 |
| 2023-07-11 | 13.36 | $13.33 | 146400 |
| 2023-07-10 | 13.34 | $13.70 | 206400 |
| 2023-07-07 | 13.28 | $13.47 | 156750 |
| 2023-07-06 | 13.23 | $13.43 | 197700 |
| 2023-07-05 | 13.19 | $13.01 | 170100 |
| 2023-07-03 | 13.18 | $13.08 | 137400 |
| 2023-06-30 | 13.17 | $13.56 | 222450 |
| 2023-06-29 | 13.10 | $13.51 | 288600 |
| 2023-06-28 | 13.04 | $13.87 | 286950 |
| 2023-06-27 | 12.93 | $13.66 | 227250 |
| 2023-06-26 | 12.83 | $13.46 | 281250 |
| 2023-06-23 | 12.75 | $13.49 | 1.2M |
| 2023-06-22 | 12.67 | $13.35 | 255900 |
| 2023-06-21 | 12.59 | $13.27 | 277350 |
| 2023-06-20 | 12.53 | $12.87 | 340650 |
| 2023-06-16 | 12.50 | $12.50 | 956550 |
| 2023-06-15 | 12.51 | $12.53 | 199650 |
| 2023-06-14 | 12.51 | $12.37 | 249750 |
| 2023-06-13 | 12.53 | $12.68 | 265050 |
| 2023-06-12 | 12.52 | $12.51 | 285450 |
| 2023-06-09 | 12.53 | $12.47 | 363600 |
| 2023-06-08 | 12.55 | $12.21 | 204000 |
| 2023-06-07 | 12.61 | $12.49 | 212400 |
| 2023-06-06 | 12.64 | $12.51 | 235950 |
| 2023-06-05 | 12.68 | $12.54 | 396300 |
| 2023-06-02 | 12.73 | $12.48 | 238650 |
| 2023-06-01 | 12.79 | $12.32 | 208050 |
| 2023-05-31 | 12.88 | $12.73 | 321450 |
| 2023-05-30 | 12.93 | $12.37 | 153750 |
| 2023-05-26 | 13.03 | $12.43 | 135450 |
| 2023-05-25 | 13.13 | $12.43 | 225450 |
| 2023-05-24 | 13.23 | $12.62 | 149850 |
| 2023-05-23 | 13.32 | $13.02 | 178200 |
| 2023-05-22 | 13.38 | $13.32 | 219900 |
| 2023-05-19 | 13.42 | $12.75 | 208200 |
| 2023-05-18 | 13.52 | $12.62 | 231600 |
| 2023-05-17 | 13.65 | $12.70 | 255750 |
| 2023-05-16 | 13.78 | $12.42 | 321000 |
| 2023-05-15 | 13.95 | $12.91 | 237600 |
| 2023-05-12 | 14.08 | $12.97 | 301950 |
| 2023-05-11 | 14.21 | $13.84 | 162450 |
| 2023-05-10 | 14.27 | $14.32 | 282300 |
| 2023-05-09 | 14.27 | $14.02 | 102900 |
| 2023-05-08 | 14.31 | $14.11 | 206700 |
| 2023-05-05 | 14.34 | $14.60 | 363300 |
| 2023-05-04 | 14.32 | $14.04 | 321600 |
| 2023-05-03 | 14.35 | $14.33 | 334350 |
| 2023-05-02 | 14.36 | $13.98 | 429000 |
| 2023-05-01 | 14.40 | $14.11 | 276750 |
| 2023-04-28 | 14.43 | $13.88 | 266700 |
| 2023-04-27 | 14.49 | $13.89 | 222450 |
| 2023-04-26 | 14.55 | $13.98 | 319950 |
| 2023-04-25 | 14.60 | $14.33 | 309150 |
| 2023-04-24 | 14.62 | $14.44 | 227850 |
| 2023-04-21 | 14.63 | $15.05 | 452850 |
| 2023-04-20 | 14.58 | $14.86 | 401100 |
| 2023-04-19 | 14.55 | $15.25 | 344700 |
| 2023-04-18 | 14.47 | $14.83 | 301650 |
| 2023-04-17 | 14.43 | $15.05 | 697050 |
| 2023-04-14 | 14.37 | $14.35 | 233850 |
| 2023-04-13 | 14.37 | $14.53 | 683250 |
| 2023-04-12 | 14.36 | $14.09 | 328500 |
| 2023-04-11 | 14.40 | $14.15 | 357300 |
| 2023-04-10 | 14.44 | $14.32 | 349350 |
| 2023-04-06 | 14.47 | $14.27 | 467850 |
| 2023-04-05 | 14.50 | $14.21 | 389700 |
| 2023-04-04 | 14.55 | $14.47 | 347550 |
| 2023-04-03 | 14.58 | $14.73 | 457800 |
| 2023-03-31 | 14.59 | $14.51 | 366900 |
| 2023-03-30 | 14.62 | $14.11 | 447300 |
| 2023-03-29 | 14.71 | $14.81 | 354300 |
| 2023-03-28 | 14.74 | $14.40 | 114300 |
| 2023-03-27 | 14.82 | $14.60 | 299550 |
| 2023-03-24 | 14.88 | $14.27 | 264000 |
| 2023-03-23 | 14.99 | $14.42 | 257250 |
| 2023-03-22 | 15.10 | $14.17 | 274650 |
| 2023-03-21 | 15.25 | $14.51 | 296250 |
| 2023-03-20 | 15.38 | $14.41 | 237300 |
| 2023-03-17 | 15.53 | $14.53 | 847650 |
| 2023-03-16 | 15.69 | $14.73 | 295650 |
| 2023-03-15 | 15.84 | $15.31 | 236850 |
| 2023-03-14 | 15.94 | $15.26 | 336900 |
| 2023-03-13 | 16.06 | $15.05 | 330600 |
| 2023-03-10 | 16.21 | $14.91 | 358650 |
| 2023-03-09 | 16.38 | $15.27 | 327000 |
| 2023-03-08 | 16.53 | $15.69 | 256200 |
| 2023-03-07 | 16.64 | $15.77 | 249450 |
| 2023-03-06 | 16.76 | $15.75 | 225000 |
| 2023-03-03 | 16.88 | $15.89 | 428250 |
| 2023-03-02 | 17.00 | $16.36 | 373950 |
| 2023-03-01 | 17.08 | $16.76 | 260100 |
| 2023-02-28 | 17.12 | $16.60 | 409650 |
| 2023-02-27 | 17.17 | $16.39 | 466500 |
| 2023-02-24 | 17.23 | $16.63 | 663600 |
| 2023-02-23 | 17.28 | $17.25 | 426900 |
| 2023-02-22 | 17.26 | $17.33 | 211050 |
| 2023-02-21 | 17.23 | $17.11 | 296100 |
| 2023-02-17 | 17.22 | $17.99 | 162300 |
| 2023-02-16 | 17.12 | $17.30 | 221850 |
| 2023-02-15 | 17.08 | $17.45 | 163350 |
| 2023-02-14 | 17.02 | $17.31 | 132300 |
| 2023-02-13 | 16.98 | $17.30 | 206550 |
| 2023-02-10 | 16.93 | $17.20 | 195450 |
| 2023-02-09 | 16.89 | $17.30 | 211350 |
| 2023-02-08 | 16.82 | $17.02 | 296700 |
| 2023-02-07 | 16.77 | $17.47 | 294150 |
| 2023-02-06 | 16.66 | $17.21 | 382950 |
| 2023-02-03 | 16.57 | $17.19 | 238200 |
| 2023-02-02 | 16.50 | $17.77 | 534450 |
| 2023-02-01 | 16.37 | $16.63 | 459300 |
| 2023-01-31 | 16.37 | $16.59 | 638850 |
| 2023-01-30 | 16.40 | $15.96 | 233100 |
| 2023-01-27 | 16.50 | $16.07 | 1.0M |
| 2023-01-26 | 16.62 | $16.27 | 1.5M |
| 2023-01-25 | 16.73 | $16.60 | 1.3M |
| 2023-01-24 | 16.82 | $16.78 | 2.3M |
| 2023-01-23 | 16.91 | $16.75 | 987150 |
| 2023-01-20 | 17.01 | $16.67 | 443550 |
| 2023-01-19 | 17.14 | $16.27 | 285300 |
| 2023-01-18 | 17.30 | $16.40 | 459450 |
| 2023-01-17 | 17.47 | $16.99 | 321000 |
| 2023-01-13 | 17.59 | $17.59 | 528150 |
| 2023-01-12 | 17.66 | $15.38 | 362850 |
| 2023-01-11 | 17.96 | $14.23 | 287250 |
| 2023-01-10 | 18.40 | $14.73 | 544500 |
| 2023-01-09 | 18.80 | $14.67 | 923850 |
| 2023-01-06 | 19.23 | $15.49 | 3.2M |
| 2023-01-05 | 19.60 | $20.14 | 561600 |
| 2023-01-04 | 19.52 | $19.46 | 125100 |
| 2023-01-03 | 19.50 | $19.48 | 164400 |
| 2022-12-30 | 19.47 | $20.66 | 214200 |
| 2022-12-29 | 19.32 | $20.99 | 328650 |
| 2022-12-28 | 19.12 | $19.95 | 140400 |
| 2022-12-27 | 19.02 | $19.34 | 187950 |
| 2022-12-23 | 18.97 | $19.49 | 196050 |
| 2022-12-22 | 18.90 | $19.56 | 158700 |
| 2022-12-21 | 18.82 | $19.26 | 176400 |
| 2022-12-20 | 18.77 | $19.01 | 205350 |
| 2022-12-19 | 18.73 | $17.90 | 248850 |
| 2022-12-16 | 18.80 | $18.58 | 1.1M |
| 2022-12-15 | 18.81 | $19.09 | 281550 |
| 2022-12-14 | 18.77 | $19.56 | 209550 |
| 2022-12-13 | 18.69 | $19.34 | 253050 |
| 2022-12-12 | 18.63 | $19.14 | 232500 |
| 2022-12-09 | 18.60 | $18.67 | 199800 |
| 2022-12-08 | 18.62 | $18.81 | 160050 |
| 2022-12-07 | 18.63 | $18.56 | 268950 |
| 2022-12-06 | 18.67 | $18.44 | 274200 |
| 2022-12-05 | 18.72 | $19.10 | 302550 |
| 2022-12-02 | 18.72 | $18.21 | 557700 |
| 2022-12-01 | 18.81 | $18.19 | 249000 |
| 2022-11-30 | 18.90 | $18.42 | 911550 |
| 2022-11-29 | 18.98 | $18.62 | 660000 |
| 2022-11-28 | 19.05 | $18.21 | 175950 |
| 2022-11-25 | 19.16 | $18.77 | 53850 |
| 2022-11-23 | 19.21 | $18.63 | 160650 |
| 2022-11-22 | 19.28 | $18.63 | 216450 |
| 2022-11-21 | 19.35 | $18.03 | 176250 |
| 2022-11-18 | 19.48 | $18.19 | 223950 |
| 2022-11-17 | 19.59 | $18.78 | 266400 |
| 2022-11-16 | 19.65 | $18.91 | 294450 |
| 2022-11-15 | 19.68 | $19.97 | 315150 |
| 2022-11-14 | 19.61 | $20.15 | 250650 |
| 2022-11-11 | 19.50 | $20.65 | 481200 |
| 2022-11-10 | 19.34 | $20.33 | 505950 |
| 2022-11-09 | 19.20 | $19.53 | 235200 |
| 2022-11-08 | 19.12 | $19.71 | 221100 |
| 2022-11-07 | 19.02 | $19.39 | 192450 |
| 2022-11-04 | 18.94 | $19.78 | 233850 |
| 2022-11-03 | 18.81 | $19.93 | 211500 |
| 2022-11-02 | 18.65 | $19.48 | 361350 |
| 2022-11-01 | 18.54 | $19.73 | 603900 |
| 2022-10-31 | 18.39 | $19.23 | 219750 |
| 2022-10-28 | 18.27 | $19.26 | 270600 |
| 2022-10-27 | 18.15 | $18.69 | 144750 |
| 2022-10-26 | 18.07 | $19.01 | 238650 |
| 2022-10-25 | 17.96 | $18.67 | 372600 |
| 2022-10-24 | 17.87 | $18.10 | 237150 |
| 2022-10-21 | 17.82 | $18.41 | 221400 |
| 2022-10-20 | 17.74 | $17.65 | 184650 |
| 2022-10-19 | 17.73 | $17.71 | 327600 |
| 2022-10-18 | 17.71 | $18.23 | 155250 |
| 2022-10-17 | 17.64 | $18.20 | 217950 |
| 2022-10-14 | 17.55 | $17.68 | 307200 |
| 2022-10-13 | 17.52 | $18.47 | 218100 |
| 2022-10-12 | 17.40 | $17.47 | 265650 |
| 2022-10-11 | 17.37 | $17.47 | 185850 |
| 2022-10-10 | 17.33 | $17.16 | 181800 |
| 2022-10-07 | 17.32 | $17.48 | 210450 |
| 2022-10-06 | 17.27 | $18.14 | 222450 |
| 2022-10-05 | 17.17 | $18.19 | 294300 |
| 2022-10-04 | 17.05 | $17.98 | 272700 |
| 2022-10-03 | 16.95 | $17.26 | 270600 |
| 2022-09-30 | 16.91 | $17.01 | 355950 |
| 2022-09-29 | 16.90 | $17.37 | 305250 |
| 2022-09-28 | 16.84 | $17.43 | 339300 |
| 2022-09-27 | 16.76 | $17.13 | 329250 |
| 2022-09-26 | 16.71 | $16.35 | 206700 |
| 2022-09-23 | 16.73 | $16.94 | 380250 |
| 2022-09-22 | 16.70 | $17.03 | 535050 |
| 2022-09-21 | 16.65 | $17.07 | 277950 |
| 2022-09-20 | 16.60 | $16.76 | 320550 |
| 2022-09-19 | 16.57 | $16.29 | 432150 |
| 2022-09-16 | 16.59 | $16.85 | 604200 |
| 2022-09-15 | 16.55 | $17.07 | 291600 |
| 2022-09-14 | 16.50 | $15.75 | 448050 |
| 2022-09-13 | 16.57 | $15.76 | 568500 |
| 2022-09-12 | 16.66 | $17.19 | 250350 |
| 2022-09-09 | 16.60 | $17.12 | 254100 |
| 2022-09-08 | 16.55 | $17.75 | 247800 |
| 2022-09-07 | 16.44 | $17.61 | 432600 |
| 2022-09-06 | 16.32 | $16.25 | 703350 |
| 2022-09-02 | 16.34 | $16.56 | 445350 |
| 2022-09-01 | 16.32 | $16.51 | 2.0M |
| 2022-08-31 | 16.31 | $15.48 | 426750 |
| 2022-08-30 | 16.38 | $15.84 | 507900 |
| 2022-08-29 | 16.41 | $15.56 | 495600 |
| 2022-08-26 | 16.46 | $15.73 | 318900 |
| 2022-08-25 | 16.48 | $17.26 | 828750 |
| 2022-08-24 | 16.35 | $16.83 | 520050 |
| 2022-08-23 | 16.24 | $16.43 | 293850 |
| 2022-08-22 | 16.16 | $15.35 | 349200 |
| 2022-08-19 | 16.18 | $16.82 | 387750 |
| 2022-08-18 | 16.05 | $16.57 | 497250 |
| 2022-08-17 | 15.93 | $17.03 | 409650 |
| 2022-08-16 | 15.76 | $17.33 | 388950 |
| 2022-08-15 | 15.54 | $17.07 | 984150 |
| 2022-08-12 | 15.33 | $17.49 | 655950 |
| 2022-08-11 | 15.07 | $16.67 | 543300 |
| 2022-08-10 | 14.86 | $15.91 | 383700 |
| 2022-08-09 | 14.72 | $15.43 | 345450 |
| 2022-08-08 | 14.61 | $16.35 | 395550 |
| 2022-08-05 | 14.40 | $16.46 | 310050 |
| 2022-08-04 | 14.16 | $15.43 | 415350 |
| 2022-08-03 | 14.01 | $14.01 | 296850 |
| 2022-08-02 | 13.99 | $13.48 | 239850 |
| 2022-08-01 | 14.03 | $13.52 | 285150 |
| 2022-07-29 | 14.07 | $13.96 | 214800 |
| 2022-07-28 | 14.07 | $14.38 | 793950 |
| 2022-07-27 | 14.02 | $14.58 | 229950 |
| 2022-07-26 | 13.95 | $14.50 | 336300 |
| 2022-07-25 | 13.88 | $14.34 | 201150 |
| 2022-07-22 | 13.84 | $13.97 | 601200 |
| 2022-07-21 | 13.84 | $14.61 | 150750 |
| 2022-07-20 | 13.78 | $14.47 | 243600 |
| 2022-07-19 | 13.74 | $14.59 | 279750 |
| 2022-07-18 | 13.68 | $13.67 | 452700 |
| 2022-07-15 | 13.71 | $13.56 | 305550 |
| 2022-07-14 | 13.75 | $13.34 | 321150 |
| 2022-07-13 | 13.82 | $13.27 | 143850 |
| 2022-07-12 | 13.90 | $13.09 | 274650 |
| 2022-07-11 | 14.01 | $12.89 | 364050 |
| 2022-07-08 | 14.14 | $13.55 | 193800 |
| 2022-07-07 | 14.22 | $13.31 | 264000 |
| 2022-07-06 | 14.34 | $14.00 | 253950 |
| 2022-07-05 | 14.38 | $14.61 | 376350 |
| 2022-07-01 | 14.37 | $13.65 | 286500 |
| 2022-06-30 | 14.44 | $13.53 | 445350 |
| 2022-06-29 | 14.51 | $13.75 | 250800 |
| 2022-06-28 | 14.56 | $13.87 | 391950 |
| 2022-06-27 | 14.60 | $15.01 | 199800 |
| 2022-06-24 | 14.52 | $15.41 | 657600 |
| 2022-06-23 | 14.38 | $15.08 | 267600 |
| 2022-06-22 | 14.27 | $14.97 | 474600 |
| 2022-06-21 | 14.16 | $14.89 | 514500 |
| 2022-06-17 | 14.06 | $14.30 | 796950 |
| 2022-06-16 | 14.01 | $13.59 | 593550 |
| 2022-06-15 | 14.02 | $14.45 | 830700 |
| 2022-06-14 | 13.95 | $13.87 | 571650 |
| 2022-06-13 | 13.94 | $14.23 | 416550 |
| 2022-06-10 | 13.89 | $14.67 | 721650 |
| 2022-06-09 | 13.80 | $15.15 | 544950 |
| 2022-06-08 | 13.66 | $15.97 | 802950 |
| 2022-06-07 | 13.44 | $15.31 | 959250 |
| 2022-06-06 | 13.27 | $13.21 | 291000 |
| 2022-06-03 | 13.32 | $13.97 | 571050 |
| 2022-06-02 | 13.29 | $12.47 | 328950 |
| 2022-06-01 | 13.43 | $12.60 | 294450 |
| 2022-05-31 | 13.57 | $12.66 | 732900 |
| 2022-05-27 | 13.72 | $13.10 | 352050 |
| 2022-05-26 | 13.84 | $12.64 | 243150 |
| 2022-05-25 | 14.02 | $12.79 | 306600 |
| 2022-05-24 | 14.20 | $13.32 | 404250 |
| 2022-05-23 | 14.34 | $13.69 | 159000 |
| 2022-05-20 | 14.45 | $13.92 | 252000 |
| 2022-05-19 | 14.54 | $13.57 | 468600 |
| 2022-05-18 | 14.66 | $13.53 | 580050 |
| 2022-05-17 | 14.80 | $13.93 | 276150 |
| 2022-05-16 | 14.91 | $13.98 | 1.3M |
| 2022-05-13 | 15.01 | $14.09 | 1.3M |
| 2022-05-12 | 15.11 | $14.14 | 854700 |
| 2022-05-11 | 15.21 | $14.23 | 1.1M |
| 2022-05-10 | 15.32 | $15.37 | 1.5M |
| 2022-05-09 | 15.32 | $14.67 | 1.2M |
| 2022-05-06 | 15.40 | $15.11 | 552750 |
| 2022-05-05 | 15.45 | $14.42 | 597150 |
| 2022-05-04 | 15.58 | $16.22 | 550500 |
| 2022-05-03 | 15.54 | $16.31 | 265950 |
| 2022-05-02 | 15.50 | $16.03 | 429150 |
| 2022-04-29 | 15.48 | $15.60 | 357150 |
| 2022-04-28 | 15.51 | $15.82 | 573900 |
| 2022-04-27 | 15.52 | $15.00 | 547800 |
| 2022-04-26 | 15.62 | $15.14 | 754500 |
| 2022-04-25 | 15.72 | $15.65 | 797700 |
| 2022-04-22 | 15.76 | $14.74 | 352050 |
| 2022-04-21 | 15.91 | $14.33 | 651750 |
| 2022-04-20 | 16.11 | $14.80 | 184950 |
| 2022-04-19 | 16.28 | $14.88 | 287100 |
| 2022-04-18 | 16.45 | $14.83 | 359250 |
| 2022-04-14 | 16.64 | $15.24 | 230550 |
| 2022-04-13 | 16.80 | $16.07 | 196950 |
| 2022-04-12 | 16.90 | $16.10 | 238650 |
| 2022-04-11 | 16.99 | $16.73 | 237900 |
| 2022-04-08 | 17.04 | $17.49 | 291600 |
| 2022-04-07 | 17.03 | $17.45 | 175200 |
| 2022-04-06 | 17.02 | $17.22 | 202200 |
| 2022-04-05 | 17.06 | $16.75 | 248700 |
| 2022-04-04 | 17.15 | $16.97 | 254700 |
| 2022-04-01 | 17.24 | $16.70 | 703500 |
| 2022-03-31 | 17.36 | $16.49 | 282450 |
| 2022-03-30 | 17.53 | $16.34 | 316650 |
| 2022-03-29 | 17.73 | $16.92 | 216150 |
| 2022-03-28 | 17.89 | $16.50 | 239850 |
| 2022-03-25 | 18.10 | $16.85 | 227850 |
| 2022-03-24 | 18.31 | $17.34 | 484650 |
| 2022-03-23 | 18.48 | $16.92 | 1.2M |
| 2022-03-22 | 18.71 | $16.77 | 828300 |
| 2022-03-21 | 18.97 | $17.67 | 197400 |
| 2022-03-18 | 19.16 | $18.34 | 323850 |
| 2022-03-17 | 19.29 | $17.82 | 275850 |
| 2022-03-16 | 19.48 | $17.45 | 372000 |
| 2022-03-15 | 19.73 | $17.69 | 564300 |
| 2022-03-14 | 19.96 | $18.96 | 354900 |
| 2022-03-11 | 20.08 | $19.09 | 246600 |
| 2022-03-10 | 20.19 | $19.54 | 328800 |
| 2022-03-09 | 20.27 | $20.63 | 363150 |
| 2022-03-08 | 20.25 | $19.45 | 423300 |
| 2022-03-07 | 20.34 | $20.00 | 228000 |
| 2022-03-04 | 20.39 | $20.17 | 153300 |
| 2022-03-03 | 20.42 | $19.97 | 178350 |
| 2022-03-02 | 20.47 | $20.49 | 120600 |
| 2022-03-01 | 20.48 | $20.17 | 177150 |
| 2022-02-28 | 20.53 | $20.38 | 185550 |
| 2022-02-25 | 20.55 | $20.95 | 130050 |
| 2022-02-24 | 20.52 | $21.15 | 322200 |
| 2022-02-23 | 20.47 | $19.95 | 229500 |
| 2022-02-22 | 20.54 | $20.35 | 168600 |
| 2022-02-18 | 20.57 | $20.00 | 258300 |
| 2022-02-17 | 20.65 | $19.95 | 205950 |
| 2022-02-16 | 20.73 | $20.59 | 190500 |
| 2022-02-15 | 20.76 | $20.92 | 313050 |
| 2022-02-14 | 20.75 | $20.29 | 176250 |
| 2022-02-11 | 20.82 | $19.99 | 204450 |
| 2022-02-10 | 20.93 | $20.29 | 255600 |
| 2022-02-09 | 21.02 | $21.57 | 298350 |
| 2022-02-08 | 20.99 | $20.77 | 157950 |
| 2022-02-07 | 21.06 | $21.15 | 265200 |
| 2022-02-04 | 21.09 | $20.91 | 245700 |
| 2022-02-03 | 21.15 | $20.06 | 144750 |
| 2022-02-02 | 21.29 | $20.75 | 216750 |
| 2022-02-01 | 21.39 | $21.25 | 234750 |
| 2022-01-31 | 21.45 | $21.31 | 201300 |
| 2022-01-28 | 21.52 | $20.85 | 253050 |
| 2022-01-27 | 21.64 | $19.99 | 451350 |
| 2022-01-26 | 21.86 | $20.94 | 279300 |
| 2022-01-25 | 22.01 | $21.67 | 246900 |
| 2022-01-24 | 22.09 | $21.65 | 541950 |
| 2022-01-21 | 22.20 | $20.66 | 227100 |
| 2022-01-20 | 22.41 | $20.74 | 287700 |
| 2022-01-19 | 22.63 | $21.49 | 153900 |
| 2022-01-18 | 22.80 | $21.50 | 234150 |
| 2022-01-14 | 22.97 | $22.49 | 238350 |
| 2022-01-13 | 23.05 | $21.82 | 182100 |
| 2022-01-12 | 23.21 | $23.17 | 375150 |
| 2022-01-11 | 23.22 | $23.47 | 258750 |
| 2022-01-10 | 23.19 | $22.60 | 368250 |
| 2022-01-07 | 23.24 | $21.84 | 119100 |
| 2022-01-06 | 23.35 | $22.55 | 184350 |
| 2022-01-05 | 23.38 | $21.87 | 247650 |
| 2022-01-04 | 23.47 | $23.50 | 226650 |
| 2022-01-03 | 23.39 | $23.96 | 190050 |
| 2021-12-31 | 23.25 | $23.17 | 172050 |
| 2021-12-30 | 23.17 | $23.54 | 153600 |
| 2021-12-29 | 23.05 | $23.44 | 99750 |
| 2021-12-28 | 22.92 | $23.95 | 91200 |
| 2021-12-27 | 22.74 | $24.33 | 178950 |
| 2021-12-23 | 22.49 | $24.71 | 148050 |
| 2021-12-22 | 22.20 | $24.19 | 213750 |
| 2021-12-21 | 21.94 | $23.84 | 191400 |
| 2021-12-20 | 21.69 | $24.11 | 349800 |
| 2021-12-17 | 21.41 | $23.71 | 875850 |
| 2021-12-16 | 21.15 | $23.54 | 529200 |
| 2021-12-15 | 20.89 | $23.18 | 331200 |
| 2021-12-14 | 20.66 | $20.92 | 299700 |
| 2021-12-13 | 20.65 | $20.81 | 198750 |
| 2021-12-10 | 20.65 | $20.00 | 147450 |
| 2021-12-09 | 20.74 | $20.00 | 143400 |
| 2021-12-08 | 20.84 | $20.85 | 109800 |
| 2021-12-07 | 20.87 | $20.71 | 163200 |
| 2021-12-06 | 20.94 | $20.42 | 195750 |
| 2021-12-03 | 21.05 | $20.13 | 259200 |
| 2021-12-02 | 21.21 | $21.11 | 184800 |
| 2021-12-01 | 21.28 | $20.81 | 305400 |
| 2021-11-30 | 21.37 | $21.57 | 758250 |
| 2021-11-29 | 21.40 | $20.43 | 252600 |
| 2021-11-26 | 21.54 | $20.75 | 179550 |
| 2021-11-24 | 21.65 | $21.20 | 194250 |
| 2021-11-23 | 21.72 | $20.89 | 359400 |
| 2021-11-22 | 21.82 | $20.49 | 211350 |
| 2021-11-19 | 21.95 | $20.53 | 205650 |
| 2021-11-18 | 22.07 | $21.05 | 156450 |
| 2021-11-17 | 22.13 | $21.18 | 141000 |
| 2021-11-16 | 22.17 | $21.19 | 289650 |
| 2021-11-15 | 22.19 | $21.43 | 163800 |
| 2021-11-12 | 22.18 | $21.83 | 166500 |
| 2021-11-11 | 22.11 | $22.17 | 215250 |
| 2021-11-10 | 22.00 | $22.62 | 237000 |
| 2021-11-09 | 21.83 | $23.33 | 309300 |
| 2021-11-08 | 21.56 | $24.97 | 325200 |
| 2021-11-05 | 21.12 | $24.71 | 436800 |
| 2021-11-04 | 20.67 | $22.99 | 282750 |
| 2021-11-03 | 20.36 | $22.68 | 524400 |
| 2021-11-02 | 20.06 | $20.56 | 310200 |
| 2021-11-01 | 19.95 | $21.35 | 341850 |
| 2021-10-29 | 19.75 | $21.93 | 265500 |
| 2021-10-28 | 19.48 | $21.94 | 204600 |
| 2021-10-27 | 19.19 | $20.73 | 186900 |
| 2021-10-26 | 19.00 | $20.65 | 765450 |
| 2021-10-25 | 18.80 | $19.33 | 264600 |
| 2021-10-22 | 18.73 | $19.03 | 142200 |
| 2021-10-21 | 18.68 | $19.02 | 152850 |
| 2021-10-20 | 18.62 | $19.01 | 113850 |
| 2021-10-19 | 18.57 | $18.29 | 472350 |
| 2021-10-18 | 18.59 | $18.83 | 272400 |
| 2021-10-15 | 18.55 | $19.11 | 184500 |
| 2021-10-14 | 18.47 | $18.87 | 158400 |
| 2021-10-13 | 18.41 | $18.40 | 206250 |
| 2021-10-12 | 18.40 | $19.21 | 113850 |
| 2021-10-11 | 18.29 | $18.96 | 183300 |
| 2021-10-08 | 18.20 | $18.69 | 551700 |
| 2021-10-07 | 18.13 | $18.37 | 101700 |
| 2021-10-06 | 18.08 | $18.15 | 180450 |
| 2021-10-05 | 18.06 | $18.55 | 265500 |
| 2021-10-04 | 17.99 | $18.21 | 369300 |
| 2021-10-01 | 17.95 | $18.39 | 160800 |
| 2021-09-30 | 17.89 | $18.08 | 135600 |
| 2021-09-29 | 17.85 | $17.69 | 186150 |
| 2021-09-28 | 17.85 | $17.81 | 206700 |
| 2021-09-27 | 17.83 | $17.92 | 166650 |
| 2021-09-24 | 17.80 | $18.23 | 151650 |
| 2021-09-23 | 17.73 | $18.73 | 146550 |
| 2021-09-22 | 17.60 | $18.73 | 310650 |
| 2021-09-21 | 17.47 | $18.03 | 216000 |
| 2021-09-20 | 17.39 | $17.71 | 192750 |
| 2021-09-17 | 17.34 | $17.95 | 1.1M |
| 2021-09-16 | 17.25 | $17.50 | 221250 |
| 2021-09-15 | 17.20 | $17.23 | 188400 |
| 2021-09-14 | 17.18 | $16.93 | 194550 |
| 2021-09-13 | 17.18 | $17.32 | 224250 |
| 2021-09-10 | 17.13 | $17.21 | 176550 |
| 2021-09-09 | 17.09 | $17.40 | 297750 |
| 2021-09-08 | 17.02 | $18.01 | 310650 |
| 2021-09-07 | 16.88 | $17.23 | 144750 |
| 2021-09-03 | 16.81 | $17.87 | 234150 |
| 2021-09-02 | 16.66 | $17.53 | 184650 |
| 2021-09-01 | 16.54 | $17.29 | 190050 |
| 2021-08-31 | 16.44 | $17.07 | 136350 |
| 2021-08-30 | 16.35 | $16.66 | 153600 |
| 2021-08-27 | 16.30 | $16.90 | 161400 |
| 2021-08-26 | 16.21 | $16.52 | 151200 |
| 2021-08-25 | 16.16 | $16.67 | 167700 |
| 2021-08-24 | 16.09 | $16.73 | 125100 |
| 2021-08-23 | 16.01 | $17.07 | 167400 |
| 2021-08-20 | 15.89 | $16.15 | 140400 |
| 2021-08-19 | 15.87 | $15.52 | 277500 |
| 2021-08-18 | 15.91 | $16.56 | 187350 |
| 2021-08-17 | 15.86 | $16.79 | 440250 |
| 2021-08-16 | 15.79 | $15.75 | 227100 |
| 2021-08-13 | 15.82 | $15.71 | 207150 |
| 2021-08-12 | 15.87 | $15.87 | 182250 |
| 2021-08-11 | 15.90 | $15.41 | 174900 |
| 2021-08-10 | 15.99 | $15.50 | 308700 |
| 2021-08-09 | 16.08 | $15.87 | 209250 |
| 2021-08-06 | 16.14 | $15.65 | 171000 |
| 2021-08-05 | 16.23 | $15.97 | 172650 |
| 2021-08-04 | 16.29 | $15.49 | 164400 |
| 2021-08-03 | 16.41 | $15.87 | 128250 |
| 2021-08-02 | 16.50 | $15.67 | 236250 |
| 2021-07-30 | 16.62 | $15.32 | 273600 |
| 2021-07-29 | 16.78 | $15.63 | 211650 |
| 2021-07-28 | 16.92 | $16.10 | 209100 |
| 2021-07-27 | 17.01 | $16.01 | 217350 |
| 2021-07-26 | 17.13 | $16.05 | 180300 |
| 2021-07-23 | 17.24 | $17.17 | 162000 |
| 2021-07-22 | 17.25 | $17.21 | 209400 |
| 2021-07-21 | 17.25 | $17.37 | 386850 |
| 2021-07-20 | 17.24 | $17.39 | 1.3M |
| 2021-07-19 | 17.21 | $16.75 | 132000 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
62.89
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.48
Average
19.90
Maximum
69.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.89 | $54.15 | 866358 |
| 2026-07-15 | 64.59 | $55.82 | 1.5M |
| 2026-07-14 | 66.20 | $62.51 | 623100 |
| 2026-07-13 | 66.65 | $69.81 | 840574 |
| 2026-07-10 | 65.61 | $66.39 | 401100 |
| 2026-07-09 | 65.11 | $66.59 | 394336 |
| 2026-07-08 | 64.47 | $65.35 | 1.2M |
| 2026-07-07 | 63.97 | $67.33 | 947800 |
| 2026-07-06 | 62.97 | $62.31 | 559600 |
| 2026-07-02 | 62.84 | $63.42 | 1.4M |
| 2026-07-01 | 62.45 | $65.43 | 772650 |
| 2026-06-30 | 61.55 | $67.50 | 706100 |
| 2026-06-29 | 60.07 | $65.97 | 778449 |
| 2026-06-26 | 58.66 | $63.15 | 1.4M |
| 2026-06-25 | 57.62 | $59.68 | 303600 |
| 2026-06-24 | 57.13 | $58.48 | 479700 |
| 2026-06-23 | 56.82 | $59.43 | 405993 |
| 2026-06-22 | 56.25 | $59.99 | 407300 |
| 2026-06-18 | 55.48 | $57.51 | 827833 |
| 2026-06-17 | 55.11 | $56.77 | 603716 |
| 2026-06-16 | 54.85 | $57.61 | 403000 |
| 2026-06-15 | 54.36 | $59.51 | 668600 |
| 2026-06-12 | 53.41 | $56.07 | 422711 |
| 2026-06-11 | 53.03 | $54.24 | 525298 |
| 2026-06-10 | 52.99 | $52.10 | 445400 |
| 2026-06-09 | 53.41 | $51.63 | 452607 |
| 2026-06-08 | 54.00 | $51.36 | 384548 |
| 2026-06-05 | 54.76 | $50.37 | 612029 |
| 2026-06-04 | 55.85 | $51.67 | 324000 |
| 2026-06-03 | 56.85 | $51.24 | 933700 |
| 2026-06-02 | 58.11 | $51.26 | 819849 |
| 2026-06-01 | 59.56 | $53.14 | 725100 |
| 2026-05-29 | 60.85 | $55.67 | 502181 |
| 2026-05-28 | 61.81 | $57.02 | 619800 |
| 2026-05-27 | 62.63 | $57.69 | 666900 |
| 2026-05-26 | 63.42 | $57.77 | 482200 |
| 2026-05-22 | 64.31 | $59.71 | 408620 |
| 2026-05-21 | 64.92 | $60.41 | 396310 |
| 2026-05-20 | 65.45 | $60.08 | 444627 |
| 2026-05-19 | 66.12 | $59.77 | 414300 |
| 2026-05-18 | 66.93 | $58.74 | 535600 |
| 2026-05-15 | 68.06 | $63.15 | 448400 |
| 2026-05-14 | 68.41 | $62.19 | 469529 |
| 2026-05-13 | 68.99 | $62.69 | 844570 |
| 2026-05-12 | 69.50 | $65.58 | 854058 |
| 2026-05-11 | 69.45 | $67.92 | 504139 |
| 2026-05-08 | 68.86 | $69.33 | 490505 |
| 2026-05-07 | 67.82 | $66.96 | 1.4M |
| 2026-05-06 | 67.07 | $67.36 | 681036 |
| 2026-05-05 | 66.07 | $69.28 | 472612 |
| 2026-05-04 | 64.45 | $69.78 | 826912 |
| 2026-05-01 | 62.43 | $66.76 | 358540 |
| 2026-04-30 | 60.67 | $65.73 | 517918 |
| 2026-04-29 | 58.81 | $62.34 | 688416 |
| 2026-04-28 | 57.32 | $66.11 | 740786 |
| 2026-04-27 | 54.77 | $66.59 | 1.1M |
| 2026-04-24 | 51.68 | $58.88 | 1.3M |
| 2026-04-23 | 49.70 | $51.27 | 409400 |
| 2026-04-22 | 48.97 | $53.55 | 605342 |
| 2026-04-21 | 47.63 | $51.82 | 643386 |
| 2026-04-20 | 46.43 | $50.95 | 1.1M |
| 2026-04-17 | 45.20 | $45.00 | 936140 |
| 2026-04-16 | 45.01 | $44.59 | 1.9M |
| 2026-04-15 | 44.87 | $45.25 | 349050 |
| 2026-04-14 | 44.56 | $46.81 | 729742 |
| 2026-04-13 | 43.85 | $45.81 | 903411 |
| 2026-04-10 | 43.24 | $46.73 | 690505 |
| 2026-04-09 | 42.32 | $45.69 | 560185 |
| 2026-04-08 | 41.46 | $43.69 | 848612 |
| 2026-04-07 | 40.88 | $41.41 | 443180 |
| 2026-04-06 | 40.69 | $41.61 | 660366 |
| 2026-04-02 | 40.42 | $38.45 | 917564 |
| 2026-04-01 | 40.77 | $37.81 | 1.8M |
| 2026-03-31 | 41.30 | $36.97 | 1.2M |
| 2026-03-30 | 42.09 | $36.92 | 1.4M |
| 2026-03-27 | 43.01 | $38.26 | 2.0M |
| 2026-03-26 | 43.78 | $43.32 | 378986 |
| 2026-03-25 | 43.60 | $43.59 | 426129 |
| 2026-03-24 | 43.32 | $42.01 | 336346 |
| 2026-03-23 | 43.31 | $41.81 | 620944 |
| 2026-03-20 | 43.33 | $41.58 | 2.2M |
| 2026-03-19 | 43.38 | $43.15 | 1.1M |
| 2026-03-18 | 43.09 | $43.15 | 1.6M |
| 2026-03-17 | 42.74 | $44.86 | 747783 |
| 2026-03-16 | 41.96 | $43.19 | 620250 |
| 2026-03-13 | 41.38 | $43.21 | 1.2M |
| 2026-03-12 | 40.70 | $42.53 | 892650 |
| 2026-03-11 | 40.03 | $43.11 | 1.4M |
| 2026-03-10 | 39.13 | $41.34 | 791880 |
| 2026-03-09 | 38.43 | $39.80 | 609750 |
| 2026-03-06 | 37.95 | $36.94 | 739050 |
| 2026-03-05 | 37.97 | $38.19 | 1.4M |
| 2026-03-04 | 37.73 | $40.37 | 1.7M |
| 2026-03-03 | 36.98 | $35.22 | 362550 |
| 2026-03-02 | 37.18 | $36.61 | 546059 |
| 2026-02-27 | 37.12 | $36.70 | 413850 |
| 2026-02-26 | 37.02 | $37.41 | 422100 |
| 2026-02-25 | 36.74 | $36.74 | 387750 |
| 2026-02-24 | 36.54 | $36.94 | 353936 |
| 2026-02-23 | 36.27 | $36.19 | 457800 |
| 2026-02-20 | 36.10 | $36.13 | 660600 |
| 2026-02-19 | 35.91 | $36.97 | 524703 |
| 2026-02-18 | 35.49 | $36.55 | 733254 |
| 2026-02-17 | 35.10 | $35.80 | 401435 |
| 2026-02-13 | 34.78 | $35.39 | 881888 |
| 2026-02-12 | 34.50 | $36.60 | 1.1M |
| 2026-02-11 | 33.91 | $36.83 | 1.9M |
| 2026-02-10 | 33.17 | $33.49 | 354017 |
| 2026-02-09 | 33.00 | $33.30 | 683105 |
| 2026-02-06 | 32.85 | $33.15 | 752106 |
| 2026-02-05 | 32.70 | $31.93 | 892415 |
| 2026-02-04 | 32.78 | $32.25 | 722301 |
| 2026-02-03 | 32.80 | $34.14 | 439856 |
| 2026-02-02 | 32.42 | $33.69 | 819308 |
| 2026-01-30 | 32.07 | $31.61 | 680594 |
| 2026-01-29 | 32.10 | $31.90 | 488550 |
| 2026-01-28 | 32.06 | $31.63 | 449850 |
| 2026-01-27 | 32.08 | $33.15 | 568085 |
| 2026-01-26 | 31.77 | $31.41 | 523571 |
| 2026-01-23 | 31.78 | $31.69 | 380250 |
| 2026-01-22 | 31.72 | $31.55 | 462750 |
| 2026-01-21 | 31.69 | $31.12 | 324150 |
| 2026-01-20 | 31.73 | $30.81 | 473100 |
| 2026-01-16 | 31.84 | $30.45 | 556595 |
| 2026-01-15 | 32.04 | $30.87 | 721086 |
| 2026-01-14 | 32.18 | $33.51 | 870107 |
| 2026-01-13 | 31.78 | $32.09 | 494591 |
| 2026-01-12 | 31.60 | $32.69 | 1.0M |
| 2026-01-09 | 31.27 | $29.78 | 887717 |
| 2026-01-08 | 31.49 | $29.20 | 2.6M |
| 2026-01-07 | 31.87 | $30.14 | 997904 |
| 2026-01-06 | 32.10 | $29.27 | 699339 |
| 2026-01-05 | 32.54 | $28.80 | 700940 |
| 2026-01-02 | 33.15 | $29.97 | 747353 |
| 2025-12-31 | 33.59 | $32.32 | 550710 |
| 2025-12-30 | 33.60 | $32.15 | 815550 |
| 2025-12-29 | 33.63 | $33.94 | 657725 |
| 2025-12-26 | 33.28 | $33.40 | 296861 |
| 2025-12-24 | 32.96 | $33.34 | 277517 |
| 2025-12-23 | 32.60 | $33.36 | 610500 |
| 2025-12-22 | 32.16 | $33.55 | 970172 |
| 2025-12-19 | 31.59 | $32.72 | 1.2M |
| 2025-12-18 | 31.10 | $31.69 | 745040 |
| 2025-12-17 | 30.72 | $30.46 | 422162 |
| 2025-12-16 | 30.54 | $30.02 | 477356 |
| 2025-12-15 | 30.41 | $30.37 | 646200 |
| 2025-12-12 | 30.17 | $29.96 | 568050 |
| 2025-12-11 | 29.97 | $30.52 | 727800 |
| 2025-12-10 | 29.60 | $29.97 | 477372 |
| 2025-12-09 | 29.28 | $29.20 | 514800 |
| 2025-12-08 | 29.06 | $29.67 | 450666 |
| 2025-12-05 | 28.69 | $29.57 | 536726 |
| 2025-12-04 | 28.27 | $28.87 | 887460 |
| 2025-12-03 | 27.92 | $29.17 | 899538 |
| 2025-12-02 | 27.44 | $27.27 | 947550 |
| 2025-12-01 | 27.28 | $27.54 | 851750 |
| 2025-11-28 | 27.01 | $27.77 | 351450 |
| 2025-11-26 | 26.65 | $28.11 | 862955 |
| 2025-11-25 | 26.15 | $27.67 | 570900 |
| 2025-11-24 | 25.65 | $27.97 | 1.1M |
| 2025-11-21 | 25.01 | $26.41 | 2.3M |
| 2025-11-20 | 24.57 | $25.11 | 745800 |
| 2025-11-19 | 24.34 | $24.67 | 529658 |
| 2025-11-18 | 24.16 | $24.67 | 728913 |
| 2025-11-17 | 23.94 | $23.18 | 1.9M |
| 2025-11-14 | 23.99 | $22.55 | 1.1M |
| 2025-11-13 | 24.18 | $22.17 | 2.3M |
| 2025-11-12 | 24.48 | $22.06 | 1.1M |
| 2025-11-11 | 24.84 | $22.37 | 1.1M |
| 2025-11-10 | 25.18 | $22.65 | 3.2M |
| 2025-11-07 | 25.50 | $26.43 | 566775 |
| 2025-11-06 | 25.07 | $25.47 | 1.1M |
| 2025-11-05 | 24.77 | $24.00 | 1.2M |
| 2025-11-04 | 24.71 | $23.16 | 364388 |
| 2025-11-03 | 24.81 | $24.03 | 471102 |
| 2025-10-31 | 24.73 | $24.39 | 344850 |
| 2025-10-30 | 24.54 | $24.31 | 480050 |
| 2025-10-29 | 24.33 | $24.08 | 831150 |
| 2025-10-28 | 24.13 | $24.11 | 339852 |
| 2025-10-27 | 23.87 | $24.12 | 589653 |
| 2025-10-24 | 23.56 | $23.38 | 297728 |
| 2025-10-23 | 23.33 | $22.67 | 400263 |
| 2025-10-22 | 23.21 | $22.43 | 501369 |
| 2025-10-21 | 23.11 | $22.74 | 341310 |
| 2025-10-20 | 22.90 | $23.52 | 355200 |
| 2025-10-17 | 22.49 | $23.09 | 464310 |
| 2025-10-16 | 22.09 | $22.93 | 444600 |
| 2025-10-15 | 21.65 | $22.86 | 1.1M |
| 2025-10-14 | 21.13 | $21.23 | 354168 |
| 2025-10-13 | 20.87 | $21.64 | 660810 |
| 2025-10-10 | 20.46 | $20.91 | 318179 |
| 2025-10-09 | 20.13 | $21.18 | 503024 |
| 2025-10-08 | 19.68 | $21.22 | 1.0M |
| 2025-10-07 | 19.13 | $19.91 | 337242 |
| 2025-10-06 | 18.77 | $20.17 | 387095 |
| 2025-10-03 | 18.28 | $20.63 | 530411 |
| 2025-10-02 | 17.60 | $20.89 | 1.2M |
| 2025-10-01 | 16.76 | $21.31 | 1.3M |
| 2025-09-30 | 15.68 | $20.41 | 5.6M |
| 2025-09-29 | 14.63 | $15.51 | 711512 |
| 2025-09-26 | 14.43 | $15.72 | 885150 |
| 2025-09-25 | 14.15 | $14.69 | 587115 |
| 2025-09-24 | 14.05 | $14.76 | 1.1M |
| 2025-09-23 | 13.92 | $13.97 | 530400 |
| 2025-09-22 | 13.93 | $14.27 | 686100 |
| 2025-09-19 | 13.88 | $13.89 | 1.0M |
| 2025-09-18 | 13.91 | $14.05 | 765150 |
| 2025-09-17 | 13.91 | $13.21 | 1.1M |
| 2025-09-16 | 14.09 | $12.93 | 2.0M |
| 2025-09-15 | 14.36 | $13.44 | 1.5M |
| 2025-09-12 | 14.57 | $15.60 | 709050 |
| 2025-09-11 | 14.35 | $15.47 | 638103 |
| 2025-09-10 | 14.12 | $15.19 | 748517 |
| 2025-09-09 | 13.92 | $14.75 | 553523 |
| 2025-09-08 | 13.79 | $14.79 | 910659 |
| 2025-09-05 | 13.62 | $14.60 | 604050 |
| 2025-09-04 | 13.47 | $14.06 | 805800 |
| 2025-09-03 | 13.41 | $15.02 | 1.1M |
| 2025-09-02 | 13.15 | $13.74 | 282450 |
| 2025-08-29 | 13.11 | $13.55 | 483914 |
| 2025-08-28 | 13.12 | $13.42 | 755433 |
| 2025-08-27 | 13.16 | $13.60 | 1.0M |
| 2025-08-26 | 13.17 | $13.31 | 447233 |
| 2025-08-25 | 13.25 | $13.40 | 309660 |
| 2025-08-22 | 13.34 | $13.48 | 386883 |
| 2025-08-21 | 13.42 | $13.57 | 893744 |
| 2025-08-20 | 13.51 | $13.43 | 556050 |
| 2025-08-19 | 13.64 | $13.19 | 523350 |
| 2025-08-18 | 13.85 | $13.35 | 324750 |
| 2025-08-15 | 14.07 | $13.43 | 821424 |
| 2025-08-14 | 14.31 | $13.31 | 517415 |
| 2025-08-13 | 14.62 | $13.81 | 1.2M |
| 2025-08-12 | 14.88 | $13.41 | 649200 |
| 2025-08-11 | 15.26 | $13.33 | 786300 |
| 2025-08-08 | 15.73 | $14.02 | 1.6M |
| 2025-08-07 | 16.14 | $13.58 | 793889 |
| 2025-08-06 | 16.70 | $15.03 | 711290 |
| 2025-08-05 | 17.04 | $15.79 | 587100 |
| 2025-08-04 | 17.28 | $16.15 | 385950 |
| 2025-08-01 | 17.48 | $16.46 | 490350 |
| 2025-07-31 | 17.64 | $16.37 | 761100 |
| 2025-07-30 | 17.85 | $16.65 | 1.2M |
| 2025-07-29 | 18.03 | $17.48 | 459300 |
| 2025-07-28 | 18.05 | $17.73 | 571254 |
| 2025-07-25 | 18.02 | $17.96 | 759974 |
| 2025-07-24 | 17.94 | $17.99 | 776559 |
| 2025-07-23 | 17.83 | $18.00 | 1.2M |
| 2025-07-22 | 17.69 | $17.47 | 721068 |
| 2025-07-21 | 17.64 | $17.45 | 743250 |
| 2025-07-18 | 17.58 | $17.28 | 501057 |
| 2025-07-17 | 17.54 | $17.79 | 695550 |
| 2025-07-16 | 17.39 | $17.91 | 864966 |
| 2025-07-15 | 17.18 | $17.75 | 640407 |
| 2025-07-14 | 16.96 | $17.97 | 439050 |
| 2025-07-11 | 16.65 | $17.47 | 571824 |
| 2025-07-10 | 16.40 | $17.39 | 693812 |
| 2025-07-09 | 16.13 | $17.16 | 1.4M |
| 2025-07-08 | 15.85 | $16.17 | 1.6M |
| 2025-07-07 | 15.73 | $15.63 | 689400 |
| 2025-07-03 | 15.71 | $15.83 | 319200 |
| 2025-07-02 | 15.64 | $15.92 | 1.0M |
| 2025-07-01 | 15.54 | $15.10 | 512700 |
| 2025-06-30 | 15.59 | $14.80 | 882611 |
| 2025-06-27 | 15.71 | $14.98 | 822750 |
| 2025-06-26 | 15.81 | $15.59 | 537330 |
| 2025-06-25 | 15.80 | $15.49 | 629100 |
| 2025-06-24 | 15.79 | $15.55 | 670350 |
| 2025-06-23 | 15.78 | $15.21 | 666600 |
| 2025-06-20 | 15.83 | $15.45 | 691566 |
| 2025-06-18 | 15.83 | $15.59 | 695250 |
| 2025-06-17 | 15.80 | $15.88 | 799400 |
| 2025-06-16 | 15.69 | $15.93 | 841950 |
| 2025-06-13 | 15.56 | $15.55 | 661950 |
| 2025-06-12 | 15.48 | $15.61 | 859350 |
| 2025-06-11 | 15.38 | $15.73 | 1.4M |
| 2025-06-10 | 15.22 | $15.98 | 1.2M |
| 2025-06-09 | 14.99 | $15.46 | 757589 |
| 2025-06-06 | 14.82 | $15.80 | 1.3M |
| 2025-06-05 | 14.55 | $14.09 | 1.8M |
| 2025-06-04 | 14.60 | $14.18 | 3.0M |
| 2025-06-03 | 14.63 | $15.68 | 1.5M |
| 2025-06-02 | 14.35 | $14.57 | 1.0M |
| 2025-05-30 | 14.26 | $14.82 | 1.0M |
| 2025-05-29 | 14.09 | $15.04 | 1.3M |
| 2025-05-28 | 13.85 | $13.93 | 2.6M |
| 2025-05-27 | 13.81 | $13.42 | 849911 |
| 2025-05-23 | 13.86 | $13.63 | 536550 |
| 2025-05-22 | 13.87 | $13.83 | 540630 |
| 2025-05-21 | 13.84 | $13.87 | 738165 |
| 2025-05-20 | 13.80 | $14.07 | 705800 |
| 2025-05-19 | 13.71 | $13.65 | 653400 |
| 2025-05-16 | 13.69 | $13.48 | 533400 |
| 2025-05-15 | 13.70 | $13.60 | 545895 |
| 2025-05-14 | 13.68 | $12.97 | 606150 |
| 2025-05-13 | 13.80 | $13.68 | 812571 |
| 2025-05-12 | 13.78 | $13.35 | 708240 |
| 2025-05-09 | 13.82 | $13.06 | 631562 |
| 2025-05-08 | 13.93 | $13.05 | 831809 |
| 2025-05-07 | 14.06 | $13.12 | 1.1M |
| 2025-05-06 | 14.18 | $13.41 | 1.1M |
| 2025-05-05 | 14.27 | $13.82 | 555462 |
| 2025-05-02 | 14.27 | $14.13 | 441666 |
| 2025-05-01 | 14.21 | $14.47 | 519000 |
| 2025-04-30 | 14.06 | $14.81 | 872010 |
| 2025-04-29 | 13.81 | $14.12 | 519051 |
| 2025-04-28 | 13.66 | $14.22 | 479700 |
| 2025-04-25 | 13.46 | $13.80 | 459186 |
| 2025-04-24 | 13.31 | $13.74 | 1.0M |
| 2025-04-23 | 13.15 | $13.61 | 961800 |
| 2025-04-22 | 12.99 | $14.39 | 1.2M |
| 2025-04-21 | 12.63 | $13.75 | 854916 |
| 2025-04-17 | 12.36 | $13.70 | 899483 |
| 2025-04-16 | 12.04 | $12.71 | 1.4M |
| 2025-04-15 | 11.88 | $12.07 | 1.7M |
| 2025-04-14 | 11.83 | $11.91 | 1.3M |
| 2025-04-11 | 11.81 | $11.45 | 1.1M |
| 2025-04-10 | 11.87 | $10.83 | 1.1M |
| 2025-04-09 | 12.08 | $11.27 | 2.2M |
| 2025-04-08 | 12.23 | $11.32 | 1.2M |
| 2025-04-07 | 12.39 | $11.85 | 1.5M |
| 2025-04-04 | 12.47 | $12.34 | 1.3M |
| 2025-04-03 | 12.44 | $12.86 | 1.3M |
| 2025-04-02 | 12.31 | $12.65 | 822600 |
| 2025-04-01 | 12.19 | $12.27 | 1.3M |
| 2025-03-31 | 12.13 | $12.39 | 949664 |
| 2025-03-28 | 12.04 | $12.63 | 1.2M |
| 2025-03-27 | 11.88 | $12.43 | 2.0M |
| 2025-03-26 | 11.73 | $12.13 | 1.6M |
| 2025-03-25 | 11.62 | $12.29 | 1.8M |
| 2025-03-24 | 11.46 | $12.47 | 3.3M |
| 2025-03-21 | 11.24 | $11.39 | 2.2M |
| 2025-03-20 | 11.20 | $11.71 | 850220 |
| 2025-03-19 | 11.10 | $10.96 | 1.2M |
| 2025-03-18 | 11.13 | $10.76 | 965924 |
| 2025-03-17 | 11.22 | $11.01 | 1.6M |
| 2025-03-14 | 11.26 | $11.15 | 608487 |
| 2025-03-13 | 11.28 | $11.23 | 1.1M |
| 2025-03-12 | 11.29 | $11.81 | 1.3M |
| 2025-03-11 | 11.17 | $11.69 | 1.7M |
| 2025-03-10 | 11.07 | $11.15 | 858600 |
| 2025-03-07 | 11.06 | $10.89 | 890030 |
| 2025-03-06 | 11.10 | $10.93 | 1.2M |
| 2025-03-05 | 11.14 | $11.17 | 1.1M |
| 2025-03-04 | 11.14 | $10.17 | 1.1M |
| 2025-03-03 | 11.35 | $9.76 | 1.4M |
| 2025-02-28 | 11.68 | $11.21 | 1.4M |
| 2025-02-27 | 11.76 | $10.93 | 731711 |
| 2025-02-26 | 11.91 | $11.33 | 704165 |
| 2025-02-25 | 11.99 | $11.46 | 897003 |
| 2025-02-24 | 12.06 | $11.47 | 1.5M |
| 2025-02-21 | 12.13 | $12.39 | 1.0M |
| 2025-02-20 | 12.02 | $12.58 | 1.1M |
| 2025-02-19 | 11.85 | $13.07 | 831614 |
| 2025-02-18 | 11.54 | $13.19 | 1.6M |
| 2025-02-14 | 11.16 | $14.15 | 2.1M |
| 2025-02-13 | 10.52 | $12.86 | 3.3M |
| 2025-02-12 | 10.04 | $10.77 | 20.7M |
| 2025-02-11 | 9.93 | $8.25 | 737400 |
| 2025-02-10 | 10.34 | $8.67 | 866481 |
| 2025-02-07 | 10.72 | $9.72 | 784350 |
| 2025-02-06 | 10.95 | $10.72 | 739350 |
| 2025-02-05 | 11.00 | $10.71 | 1.1M |
| 2025-02-04 | 11.06 | $11.01 | 2.2M |
| 2025-02-03 | 11.07 | $11.11 | 862950 |
| 2025-01-31 | 11.06 | $11.95 | 528926 |
| 2025-01-30 | 10.87 | $11.61 | 416562 |
| 2025-01-29 | 10.73 | $11.61 | 679803 |
| 2025-01-28 | 10.55 | $12.03 | 510900 |
| 2025-01-27 | 10.27 | $11.64 | 872100 |
| 2025-01-24 | 10.02 | $11.23 | 721650 |
| 2025-01-23 | 9.83 | $11.09 | 1.6M |
| 2025-01-22 | 9.63 | $10.79 | 2.9M |
| 2025-01-21 | 9.47 | $11.25 | 1.0M |
| 2025-01-17 | 9.19 | $10.57 | 1.2M |
| 2025-01-16 | 9.02 | $10.02 | 1.0M |
| 2025-01-15 | 8.94 | $10.31 | 1.2M |
| 2025-01-14 | 8.79 | $9.94 | 1.1M |
| 2025-01-13 | 8.71 | $9.75 | 1.3M |
| 2025-01-10 | 8.66 | $9.47 | 610500 |
| 2025-01-08 | 8.67 | $9.57 | 687450 |
| 2025-01-07 | 8.68 | $9.89 | 690258 |
| 2025-01-06 | 8.62 | $10.20 | 1.3M |
| 2025-01-03 | 8.51 | $9.73 | 1.5M |
| 2025-01-02 | 8.48 | $8.91 | 724350 |
| 2024-12-31 | 8.64 | $8.83 | 552962 |
| 2024-12-30 | 8.85 | $8.81 | 1.0M |
| 2024-12-27 | 9.11 | $8.69 | 632700 |
| 2024-12-26 | 9.45 | $9.16 | 582750 |
| 2024-12-24 | 9.76 | $9.26 | 357750 |
| 2024-12-23 | 10.11 | $9.31 | 901350 |
| 2024-12-20 | 10.51 | $9.70 | 2.4M |
| 2024-12-19 | 10.92 | $10.00 | 549171 |
| 2024-12-18 | 11.33 | $10.23 | 748950 |
| 2024-12-17 | 11.77 | $10.66 | 1.6M |
| 2024-12-16 | 12.21 | $11.10 | 1.0M |
| 2024-12-13 | 12.63 | $10.39 | 652650 |
| 2024-12-12 | 13.27 | $10.01 | 1.2M |
| 2024-12-11 | 14.11 | $10.34 | 6.2M |
| 2024-12-10 | 15.01 | $15.39 | 547542 |
| 2024-12-09 | 15.00 | $15.25 | 757800 |
| 2024-12-06 | 15.03 | $16.54 | 990321 |
| 2024-12-05 | 14.79 | $15.77 | 1.0M |
| 2024-12-04 | 14.68 | $16.05 | 833400 |
| 2024-12-03 | 14.49 | $14.67 | 710906 |
| 2024-12-02 | 14.58 | $16.25 | 1.6M |
| 2024-11-29 | 14.35 | $16.64 | 302300 |
| 2024-11-27 | 14.01 | $16.75 | 624803 |
| 2024-11-26 | 13.60 | $16.83 | 1.0M |
| 2024-11-25 | 13.12 | $16.07 | 1.1M |
| 2024-11-22 | 12.73 | $14.85 | 420461 |
| 2024-11-21 | 12.55 | $14.11 | 547050 |
| 2024-11-20 | 12.51 | $13.54 | 518613 |
| 2024-11-19 | 12.60 | $13.31 | 703154 |
| 2024-11-18 | 12.77 | $12.59 | 819026 |
| 2024-11-15 | 13.13 | $12.67 | 943200 |
| 2024-11-14 | 13.55 | $13.45 | 522450 |
| 2024-11-13 | 13.90 | $13.83 | 526950 |
| 2024-11-12 | 14.23 | $14.33 | 719700 |
| 2024-11-11 | 14.52 | $14.93 | 691359 |
| 2024-11-08 | 14.76 | $14.21 | 624165 |
| 2024-11-07 | 15.19 | $14.33 | 805866 |
| 2024-11-06 | 15.69 | $14.81 | 1.0M |
| 2024-11-05 | 16.18 | $13.25 | 665550 |
| 2024-11-04 | 17.10 | $13.29 | 991676 |
| 2024-11-01 | 18.16 | $14.45 | 753750 |
| 2024-10-31 | 19.17 | $14.42 | 1.2M |
| 2024-10-30 | 20.35 | $14.79 | 4.9M |
| 2024-10-29 | 21.65 | $20.53 | 563285 |
| 2024-10-28 | 21.95 | $20.33 | 841244 |
| 2024-10-25 | 22.35 | $21.35 | 1.1M |
| 2024-10-24 | 22.60 | $21.48 | 973800 |
| 2024-10-23 | 22.86 | $23.17 | 404550 |
| 2024-10-22 | 22.80 | $23.43 | 295679 |
| 2024-10-21 | 22.69 | $23.58 | 231150 |
| 2024-10-18 | 22.53 | $23.32 | 239168 |
| 2024-10-17 | 22.39 | $23.45 | 310500 |
| 2024-10-16 | 22.21 | $23.13 | 241811 |
| 2024-10-15 | 22.07 | $22.18 | 422151 |
| 2024-10-14 | 22.11 | $23.16 | 674319 |
| 2024-10-11 | 21.96 | $22.15 | 388652 |
| 2024-10-10 | 22.00 | $21.33 | 483900 |
| 2024-10-09 | 22.22 | $20.95 | 474660 |
| 2024-10-08 | 22.55 | $21.57 | 458700 |
| 2024-10-07 | 22.82 | $22.00 | 463350 |
| 2024-10-04 | 23.04 | $22.65 | 313650 |
| 2024-10-03 | 23.16 | $23.35 | 268650 |
| 2024-10-02 | 23.15 | $23.33 | 358650 |
| 2024-10-01 | 23.15 | $23.21 | 552525 |
| 2024-09-30 | 23.18 | $22.33 | 522812 |
| 2024-09-27 | 23.39 | $21.25 | 248888 |
| 2024-09-26 | 23.87 | $21.67 | 578298 |
| 2024-09-25 | 24.34 | $21.56 | 431879 |
| 2024-09-24 | 24.91 | $23.25 | 350318 |
| 2024-09-23 | 25.20 | $23.71 | 340050 |
| 2024-09-20 | 25.45 | $25.65 | 769950 |
| 2024-09-19 | 25.32 | $25.02 | 446553 |
| 2024-09-18 | 25.31 | $24.38 | 346650 |
| 2024-09-17 | 25.41 | $25.00 | 511500 |
| 2024-09-16 | 25.41 | $25.81 | 394950 |
| 2024-09-13 | 25.22 | $26.89 | 872700 |
| 2024-09-12 | 24.77 | $25.53 | 503400 |
| 2024-09-11 | 24.53 | $23.73 | 168639 |
| 2024-09-10 | 24.63 | $23.43 | 223800 |
| 2024-09-09 | 24.81 | $23.72 | 213900 |
| 2024-09-06 | 24.95 | $23.93 | 258900 |
| 2024-09-05 | 25.06 | $24.53 | 189450 |
| 2024-09-04 | 25.05 | $24.75 | 324150 |
| 2024-09-03 | 24.99 | $24.05 | 523518 |
| 2024-08-30 | 25.07 | $25.39 | 565394 |
| 2024-08-29 | 24.86 | $24.41 | 375344 |
| 2024-08-28 | 24.83 | $24.51 | 416415 |
| 2024-08-27 | 24.76 | $24.56 | 252612 |
| 2024-08-26 | 24.66 | $24.88 | 394058 |
| 2024-08-23 | 24.48 | $25.17 | 378150 |
| 2024-08-22 | 24.19 | $24.86 | 329250 |
| 2024-08-21 | 23.92 | $25.19 | 449339 |
| 2024-08-20 | 23.53 | $24.03 | 458252 |
| 2024-08-19 | 23.31 | $24.30 | 654000 |
| 2024-08-16 | 23.00 | $22.67 | 785634 |
| 2024-08-15 | 22.97 | $21.63 | 1.1M |
| 2024-08-14 | 23.16 | $23.10 | 2.5M |
| 2024-08-13 | 23.06 | $22.22 | 269550 |
| 2024-08-12 | 23.12 | $22.50 | 230436 |
| 2024-08-09 | 23.13 | $22.03 | 258789 |
| 2024-08-08 | 23.23 | $22.39 | 279189 |
| 2024-08-07 | 23.27 | $21.03 | 363750 |
| 2024-08-06 | 23.59 | $21.39 | 360353 |
| 2024-08-05 | 23.87 | $21.58 | 620700 |
| 2024-08-02 | 24.16 | $21.84 | 651503 |
| 2024-08-01 | 24.42 | $22.72 | 399629 |
| 2024-07-31 | 24.53 | $23.23 | 528627 |
| 2024-07-30 | 24.53 | $23.16 | 590024 |
| 2024-07-29 | 24.54 | $24.67 | 364200 |
| 2024-07-26 | 24.21 | $24.71 | 432308 |
| 2024-07-25 | 23.81 | $24.82 | 390926 |
| 2024-07-24 | 23.30 | $24.60 | 229050 |
| 2024-07-23 | 22.75 | $24.64 | 343571 |
| 2024-07-22 | 22.08 | $23.81 | 490601 |
| 2024-07-19 | 21.47 | $22.47 | 760362 |
| 2024-07-18 | 21.04 | $22.97 | 600306 |
| 2024-07-17 | 20.41 | $22.97 | 810033 |
| 2024-07-16 | 19.68 | $22.99 | 752922 |
| 2024-07-15 | 18.82 | $21.81 | 482922 |
| 2024-07-12 | 18.06 | $20.07 | 491222 |
| 2024-07-11 | 17.54 | $20.21 | 509090 |
| 2024-07-10 | 16.91 | $18.19 | 288062 |
| 2024-07-09 | 16.59 | $17.19 | 349247 |
| 2024-07-08 | 16.44 | $16.98 | 407540 |
| 2024-07-05 | 16.30 | $16.50 | 222819 |
| 2024-07-03 | 16.24 | $16.60 | 421935 |
| 2024-07-02 | 16.15 | $15.96 | 373878 |
| 2024-07-01 | 16.18 | $16.41 | 286718 |
| 2024-06-28 | 16.12 | $16.71 | 819809 |
| 2024-06-27 | 15.99 | $16.53 | 178917 |
| 2024-06-26 | 15.87 | $16.15 | 436665 |
| 2024-06-25 | 15.81 | $15.90 | 305159 |
| 2024-06-24 | 15.80 | $16.03 | 326648 |
| 2024-06-21 | 15.75 | $16.00 | 1.8M |
| 2024-06-20 | 15.71 | $15.26 | 718878 |
| 2024-06-18 | 15.82 | $15.26 | 483216 |
| 2024-06-17 | 15.94 | $15.59 | 272909 |
| 2024-06-14 | 16.02 | $15.85 | 233687 |
| 2024-06-13 | 16.05 | $16.17 | 289551 |
| 2024-06-12 | 16.02 | $16.07 | 720887 |
| 2024-06-11 | 16.00 | $15.77 | 649713 |
| 2024-06-10 | 16.05 | $15.74 | 635621 |
| 2024-06-07 | 16.11 | $15.62 | 471419 |
| 2024-06-06 | 16.20 | $15.94 | 489170 |
| 2024-06-05 | 16.24 | $16.61 | 433625 |
| 2024-06-04 | 16.14 | $15.82 | 502379 |
| 2024-06-03 | 16.20 | $15.65 | 518160 |
| 2024-05-31 | 16.30 | $15.96 | 439022 |
| 2024-05-30 | 16.34 | $15.77 | 275447 |
| 2024-05-29 | 16.44 | $15.63 | 302424 |
| 2024-05-28 | 16.57 | $15.57 | 382602 |
| 2024-05-24 | 16.74 | $15.94 | 407909 |
| 2024-05-23 | 16.86 | $16.64 | 414584 |
| 2024-05-22 | 16.84 | $16.69 | 565034 |
| 2024-05-21 | 16.81 | $15.97 | 650529 |
| 2024-05-20 | 16.92 | $16.67 | 793790 |
| 2024-05-17 | 16.90 | $16.71 | 286259 |
| 2024-05-16 | 16.86 | $16.98 | 276195 |
| 2024-05-15 | 16.76 | $17.07 | 324027 |
| 2024-05-14 | 16.61 | $16.84 | 408831 |
| 2024-05-13 | 16.49 | $15.99 | 649928 |
| 2024-05-10 | 16.52 | $15.61 | 488189 |
| 2024-05-09 | 16.63 | $17.49 | 339507 |
| 2024-05-08 | 16.36 | $17.17 | 366246 |
| 2024-05-07 | 16.11 | $17.12 | 481154 |
| 2024-05-06 | 15.82 | $17.18 | 292799 |
| 2024-05-03 | 15.48 | $17.72 | 498098 |
| 2024-05-02 | 14.96 | $17.56 | 487233 |
| 2024-05-01 | 14.40 | $17.35 | 1.2M |
| 2024-04-30 | 13.78 | $16.23 | 1.7M |
| 2024-04-29 | 13.31 | $14.20 | 1.1M |
| 2024-04-26 | 13.19 | $14.00 | 974118 |
| 2024-04-25 | 13.10 | $12.58 | 601518 |
| 2024-04-24 | 13.30 | $12.85 | 578507 |
| 2024-04-23 | 13.48 | $12.79 | 580982 |
| 2024-04-22 | 13.70 | $13.11 | 209571 |
| 2024-04-19 | 13.90 | $13.25 | 433415 |
| 2024-04-18 | 14.10 | $13.22 | 545783 |
| 2024-04-17 | 14.34 | $14.31 | 445601 |
| 2024-04-16 | 14.39 | $14.23 | 367313 |
| 2024-04-15 | 14.47 | $14.18 | 400913 |
| 2024-04-12 | 14.57 | $15.14 | 521492 |
| 2024-04-11 | 14.49 | $16.49 | 859463 |
| 2024-04-10 | 14.12 | $14.78 | 523928 |
| 2024-04-09 | 14.05 | $14.35 | 634706 |
| 2024-04-08 | 14.07 | $13.78 | 180950 |
| 2024-04-05 | 14.21 | $14.05 | 201135 |
| 2024-04-04 | 14.32 | $14.20 | 589140 |
| 2024-04-03 | 14.42 | $13.81 | 785333 |
| 2024-04-02 | 14.62 | $13.89 | 682046 |
| 2024-04-01 | 14.84 | $14.21 | 963788 |
| 2024-03-28 | 15.03 | $15.01 | 706206 |
| 2024-03-27 | 15.08 | $14.25 | 582059 |
| 2024-03-26 | 15.31 | $14.40 | 631077 |
| 2024-03-25 | 15.55 | $14.07 | 604476 |
| 2024-03-22 | 15.89 | $14.45 | 812277 |
| 2024-03-21 | 16.21 | $16.30 | 621516 |
| 2024-03-20 | 16.19 | $15.96 | 616169 |
| 2024-03-19 | 16.24 | $15.51 | 520653 |
| 2024-03-18 | 16.39 | $15.45 | 640328 |
| 2024-03-15 | 16.58 | $15.63 | 2.0M |
| 2024-03-14 | 16.76 | $15.73 | 558450 |
| 2024-03-13 | 16.95 | $16.46 | 518090 |
| 2024-03-12 | 17.01 | $17.37 | 793089 |
| 2024-03-11 | 16.89 | $15.57 | 474554 |
| 2024-03-08 | 17.12 | $16.53 | 159612 |
| 2024-03-07 | 17.19 | $16.42 | 212265 |
| 2024-03-06 | 17.28 | $16.99 | 404756 |
| 2024-03-05 | 17.27 | $16.89 | 263061 |
| 2024-03-04 | 17.28 | $17.43 | 397764 |
| 2024-03-01 | 17.16 | $16.97 | 290847 |
| 2024-02-29 | 17.13 | $17.02 | 270234 |
| 2024-02-28 | 17.07 | $17.21 | 298077 |
| 2024-02-27 | 16.95 | $17.65 | 225332 |
| 2024-02-26 | 16.73 | $17.64 | 463113 |
| 2024-02-23 | 16.46 | $17.25 | 347517 |
| 2024-02-22 | 16.23 | $16.85 | 344342 |
| 2024-02-21 | 16.05 | $16.99 | 523161 |
| 2024-02-20 | 15.81 | $15.89 | 290870 |
| 2024-02-16 | 15.75 | $16.07 | 897132 |
| 2024-02-15 | 15.65 | $15.17 | 139155 |
| 2024-02-14 | 15.72 | $14.86 | 204402 |
| 2024-02-13 | 15.86 | $14.67 | 198366 |
| 2024-02-12 | 16.06 | $15.38 | 259275 |
| 2024-02-09 | 16.15 | $15.34 | 215892 |
| 2024-02-08 | 16.25 | $15.42 | 387333 |
| 2024-02-07 | 16.35 | $15.67 | 418805 |
| 2024-02-06 | 16.40 | $16.01 | 449487 |
| 2024-02-05 | 16.39 | $16.05 | 275856 |
| 2024-02-02 | 16.36 | $16.01 | 248973 |
| 2024-02-01 | 16.34 | $16.17 | 579797 |
| 2024-01-31 | 16.27 | $15.73 | 774285 |
| 2024-01-30 | 16.27 | $15.95 | 274431 |
| 2024-01-29 | 16.23 | $15.88 | 396732 |
| 2024-01-26 | 16.19 | $15.74 | 190521 |
| 2024-01-25 | 16.16 | $15.75 | 530007 |
| 2024-01-24 | 16.12 | $15.79 | 436865 |
| 2024-01-23 | 16.06 | $16.02 | 566600 |
| 2024-01-22 | 15.93 | $15.83 | 474612 |
| 2024-01-19 | 15.82 | $15.65 | 466916 |
| 2024-01-18 | 15.72 | $15.79 | 583380 |
| 2024-01-17 | 15.57 | $15.51 | 1.1M |
| 2024-01-16 | 15.44 | $14.85 | 452051 |
| 2024-01-12 | 15.43 | $15.44 | 221795 |
| 2024-01-11 | 15.29 | $15.35 | 436520 |
| 2024-01-10 | 15.13 | $15.37 | 202107 |
| 2024-01-09 | 14.94 | $15.26 | 264293 |
| 2024-01-08 | 14.73 | $15.05 | 355329 |
| 2024-01-05 | 14.52 | $14.29 | 216444 |
| 2024-01-04 | 14.44 | $14.43 | 244182 |
| 2024-01-03 | 14.31 | $14.13 | 264719 |
| 2024-01-02 | 14.21 | $14.47 | 257447 |
| 2023-12-29 | 14.01 | $14.28 | 171465 |
| 2023-12-28 | 13.82 | $14.43 | 184815 |
| 2023-12-27 | 13.56 | $14.57 | 199110 |
| 2023-12-26 | 13.23 | $14.32 | 335336 |
| 2023-12-22 | 12.88 | $13.83 | 282054 |
| 2023-12-21 | 12.58 | $13.22 | 305487 |
| 2023-12-20 | 12.36 | $13.01 | 371102 |
| 2023-12-19 | 12.13 | $13.34 | 404552 |
| 2023-12-18 | 11.80 | $13.10 | 491906 |
| 2023-12-15 | 11.47 | $12.83 | 1.9M |
| 2023-12-14 | 11.13 | $12.69 | 921854 |
| 2023-12-13 | 10.77 | $12.18 | 707823 |
| 2023-12-12 | 10.46 | $11.43 | 315749 |
| 2023-12-11 | 10.25 | $11.03 | 428649 |
| 2023-12-08 | 10.09 | $10.91 | 278184 |
| 2023-12-07 | 9.94 | $10.95 | 303786 |
| 2023-12-06 | 9.76 | $10.71 | 259230 |
| 2023-12-05 | 9.59 | $10.83 | 247841 |
| 2023-12-04 | 9.38 | $10.39 | 468149 |
| 2023-12-01 | 9.23 | $10.00 | 357261 |
| 2023-11-30 | 9.15 | $9.43 | 478178 |
| 2023-11-29 | 9.17 | $9.39 | 316392 |
| 2023-11-28 | 9.21 | $9.23 | 269877 |
| 2023-11-27 | 9.29 | $9.27 | 216911 |
| 2023-11-24 | 9.38 | $9.53 | 133844 |
| 2023-11-22 | 9.44 | $9.47 | 181131 |
| 2023-11-21 | 9.53 | $9.45 | 148808 |
| 2023-11-20 | 9.63 | $9.67 | 202866 |
| 2023-11-17 | 9.71 | $9.93 | 241532 |
| 2023-11-16 | 9.76 | $9.51 | 391919 |
| 2023-11-15 | 9.90 | $9.59 | 424134 |
| 2023-11-14 | 10.06 | $10.01 | 485949 |
| 2023-11-13 | 10.15 | $9.33 | 412365 |
| 2023-11-10 | 10.41 | $9.53 | 314792 |
| 2023-11-09 | 10.67 | $9.94 | 285446 |
| 2023-11-08 | 10.89 | $10.33 | 280526 |
| 2023-11-07 | 11.07 | $11.01 | 298413 |
| 2023-11-06 | 11.13 | $11.11 | 402239 |
| 2023-11-03 | 11.19 | $11.69 | 366410 |
| 2023-11-02 | 11.13 | $10.80 | 525903 |
| 2023-11-01 | 11.26 | $11.03 | 239001 |
| 2023-10-31 | 11.36 | $10.87 | 231765 |
| 2023-10-30 | 11.52 | $10.99 | 242060 |
| 2023-10-27 | 11.67 | $10.90 | 480944 |
| 2023-10-26 | 11.87 | $11.32 | 413099 |
| 2023-10-25 | 12.02 | $11.75 | 767466 |
| 2023-10-24 | 12.10 | $11.77 | 176670 |
| 2023-10-23 | 12.20 | $11.71 | 195581 |
| 2023-10-20 | 12.32 | $12.03 | 162996 |
| 2023-10-19 | 12.39 | $11.88 | 209828 |
| 2023-10-18 | 12.51 | $12.33 | 369822 |
| 2023-10-17 | 12.55 | $12.61 | 233072 |
| 2023-10-16 | 12.54 | $12.35 | 354632 |
| 2023-10-13 | 12.58 | $12.56 | 144924 |
| 2023-10-12 | 12.59 | $12.38 | 184497 |
| 2023-10-11 | 12.63 | $12.97 | 126176 |
| 2023-10-10 | 12.55 | $13.06 | 202857 |
| 2023-10-09 | 12.45 | $13.30 | 811431 |
| 2023-10-06 | 12.28 | $12.83 | 226715 |
| 2023-10-05 | 12.18 | $13.16 | 302999 |
| 2023-10-04 | 12.00 | $12.31 | 304971 |
| 2023-10-03 | 11.96 | $12.29 | 277550 |
| 2023-10-02 | 11.93 | $11.75 | 431348 |
| 2023-09-29 | 12.01 | $11.97 | 273018 |
| 2023-09-28 | 12.06 | $12.00 | 306275 |
| 2023-09-27 | 12.11 | $12.31 | 224766 |
| 2023-09-26 | 12.10 | $12.10 | 366326 |
| 2023-09-25 | 12.14 | $11.55 | 610887 |
| 2023-09-22 | 12.31 | $11.25 | 845115 |
| 2023-09-21 | 12.57 | $11.43 | 887552 |
| 2023-09-20 | 12.83 | $12.00 | 234041 |
| 2023-09-19 | 13.01 | $12.36 | 341156 |
| 2023-09-18 | 13.15 | $12.85 | 329874 |
| 2023-09-15 | 13.20 | $13.00 | 1.3M |
| 2023-09-14 | 13.23 | $13.11 | 247442 |
| 2023-09-13 | 13.24 | $13.01 | 276936 |
| 2023-09-12 | 13.28 | $13.07 | 246491 |
| 2023-09-11 | 13.31 | $13.13 | 327929 |
| 2023-09-08 | 13.33 | $13.37 | 237806 |
| 2023-09-07 | 13.30 | $13.35 | 271319 |
| 2023-09-06 | 13.26 | $13.28 | 1.0M |
| 2023-09-05 | 13.24 | $13.09 | 372600 |
| 2023-09-01 | 13.25 | $13.13 | 286200 |
| 2023-08-31 | 13.26 | $13.12 | 345000 |
| 2023-08-30 | 13.26 | $13.10 | 298650 |
| 2023-08-29 | 13.27 | $13.19 | 270300 |
| 2023-08-28 | 13.27 | $13.39 | 187650 |
| 2023-08-25 | 13.21 | $13.37 | 241800 |
| 2023-08-24 | 13.15 | $13.50 | 521850 |
| 2023-08-23 | 13.06 | $13.58 | 244650 |
| 2023-08-22 | 12.93 | $13.40 | 329850 |
| 2023-08-21 | 12.81 | $13.38 | 332400 |
| 2023-08-18 | 12.68 | $13.07 | 489000 |
| 2023-08-17 | 12.60 | $12.83 | 508200 |
| 2023-08-16 | 12.55 | $12.88 | 341250 |
| 2023-08-15 | 12.49 | $12.91 | 225600 |
| 2023-08-14 | 12.40 | $12.85 | 549300 |
| 2023-08-11 | 12.32 | $12.67 | 180150 |
| 2023-08-10 | 12.27 | $12.05 | 228450 |
| 2023-08-09 | 12.33 | $11.79 | 402150 |
| 2023-08-08 | 12.47 | $12.63 | 3.1M |
| 2023-08-07 | 12.45 | $12.31 | 303450 |
| 2023-08-04 | 12.49 | $12.47 | 225900 |
| 2023-08-03 | 12.51 | $12.74 | 195150 |
| 2023-08-02 | 12.47 | $13.53 | 272250 |
| 2023-08-01 | 12.26 | $13.71 | 439500 |
| 2023-07-31 | 11.99 | $13.14 | 737250 |
| 2023-07-28 | 11.79 | $11.41 | 406050 |
| 2023-07-27 | 11.92 | $11.16 | 182400 |
| 2023-07-26 | 12.13 | $11.37 | 250200 |
| 2023-07-25 | 12.34 | $11.74 | 172950 |
| 2023-07-24 | 12.50 | $11.79 | 358200 |
| 2023-07-21 | 12.68 | $12.08 | 272400 |
| 2023-07-20 | 12.82 | $12.39 | 277200 |
| 2023-07-19 | 12.93 | $12.67 | 546150 |
| 2023-07-18 | 12.99 | $12.92 | 232200 |
| 2023-07-17 | 13.01 | $12.51 | 218850 |
| 2023-07-14 | 13.12 | $12.31 | 593250 |
| 2023-07-13 | 13.29 | $12.40 | 241200 |
| 2023-07-12 | 13.47 | $13.69 | 110400 |
| 2023-07-11 | 13.41 | $13.33 | 146400 |
| 2023-07-10 | 13.41 | $13.70 | 206400 |
| 2023-07-07 | 13.33 | $13.47 | 156750 |
| 2023-07-06 | 13.28 | $13.43 | 197700 |
| 2023-07-05 | 13.24 | $13.01 | 170100 |
| 2023-07-03 | 13.28 | $13.08 | 137400 |
| 2023-06-30 | 13.31 | $13.56 | 222450 |
| 2023-06-29 | 13.24 | $13.51 | 288600 |
| 2023-06-28 | 13.17 | $13.87 | 286950 |
| 2023-06-27 | 13.01 | $13.66 | 227250 |
| 2023-06-26 | 12.87 | $13.46 | 281250 |
| 2023-06-23 | 12.76 | $13.49 | 1.2M |
| 2023-06-22 | 12.61 | $13.35 | 255900 |
| 2023-06-21 | 12.48 | $13.27 | 277350 |
| 2023-06-20 | 12.34 | $12.87 | 340650 |
| 2023-06-16 | 12.26 | $12.50 | 956550 |
| 2023-06-15 | 12.26 | $12.53 | 199650 |
| 2023-06-14 | 12.25 | $12.37 | 249750 |
| 2023-06-13 | 12.27 | $12.68 | 265050 |
| 2023-06-12 | 12.23 | $12.51 | 285450 |
| 2023-06-09 | 12.23 | $12.47 | 363600 |
| 2023-06-08 | 12.23 | $12.21 | 204000 |
| 2023-06-07 | 12.30 | $12.49 | 212400 |
| 2023-06-06 | 12.31 | $12.51 | 235950 |
| 2023-06-05 | 12.33 | $12.54 | 396300 |
| 2023-06-02 | 12.36 | $12.48 | 238650 |
| 2023-06-01 | 12.40 | $12.32 | 208050 |
| 2023-05-31 | 12.48 | $12.73 | 321450 |
| 2023-05-30 | 12.49 | $12.37 | 153750 |
| 2023-05-26 | 12.59 | $12.43 | 135450 |
| 2023-05-25 | 12.69 | $12.43 | 225450 |
| 2023-05-24 | 12.81 | $12.62 | 149850 |
| 2023-05-23 | 12.91 | $13.02 | 178200 |
| 2023-05-22 | 12.95 | $13.32 | 219900 |
| 2023-05-19 | 12.94 | $12.75 | 208200 |
| 2023-05-18 | 13.05 | $12.62 | 231600 |
| 2023-05-17 | 13.20 | $12.70 | 255750 |
| 2023-05-16 | 13.36 | $12.42 | 321000 |
| 2023-05-15 | 13.62 | $12.91 | 237600 |
| 2023-05-12 | 13.81 | $12.97 | 301950 |
| 2023-05-11 | 14.02 | $13.84 | 162450 |
| 2023-05-10 | 14.09 | $14.32 | 282300 |
| 2023-05-09 | 14.07 | $14.02 | 102900 |
| 2023-05-08 | 14.10 | $14.11 | 206700 |
| 2023-05-05 | 14.13 | $14.60 | 363300 |
| 2023-05-04 | 14.06 | $14.04 | 321600 |
| 2023-05-03 | 14.09 | $14.33 | 334350 |
| 2023-05-02 | 14.07 | $13.98 | 429000 |
| 2023-05-01 | 14.13 | $14.11 | 276750 |
| 2023-04-28 | 14.16 | $13.88 | 266700 |
| 2023-04-27 | 14.26 | $13.89 | 222450 |
| 2023-04-26 | 14.36 | $13.98 | 319950 |
| 2023-04-25 | 14.47 | $14.33 | 309150 |
| 2023-04-24 | 14.52 | $14.44 | 227850 |
| 2023-04-21 | 14.56 | $15.05 | 452850 |
| 2023-04-20 | 14.47 | $14.86 | 401100 |
| 2023-04-19 | 14.42 | $15.25 | 344700 |
| 2023-04-18 | 14.27 | $14.83 | 301650 |
| 2023-04-17 | 14.19 | $15.05 | 697050 |
| 2023-04-14 | 14.06 | $14.35 | 233850 |
| 2023-04-13 | 14.05 | $14.53 | 683250 |
| 2023-04-12 | 14.01 | $14.09 | 328500 |
| 2023-04-11 | 14.05 | $14.15 | 357300 |
| 2023-04-10 | 14.09 | $14.32 | 349350 |
| 2023-04-06 | 14.11 | $14.27 | 467850 |
| 2023-04-05 | 14.14 | $14.21 | 389700 |
| 2023-04-04 | 14.20 | $14.47 | 347550 |
| 2023-04-03 | 14.21 | $14.73 | 457800 |
| 2023-03-31 | 14.18 | $14.51 | 366900 |
| 2023-03-30 | 14.18 | $14.11 | 447300 |
| 2023-03-29 | 14.28 | $14.81 | 354300 |
| 2023-03-28 | 14.25 | $14.40 | 114300 |
| 2023-03-27 | 14.31 | $14.60 | 299550 |
| 2023-03-24 | 14.33 | $14.27 | 264000 |
| 2023-03-23 | 14.44 | $14.42 | 257250 |
| 2023-03-22 | 14.53 | $14.17 | 274650 |
| 2023-03-21 | 14.70 | $14.51 | 296250 |
| 2023-03-20 | 14.83 | $14.41 | 237300 |
| 2023-03-17 | 15.00 | $14.53 | 847650 |
| 2023-03-16 | 15.18 | $14.73 | 295650 |
| 2023-03-15 | 15.35 | $15.31 | 236850 |
| 2023-03-14 | 15.43 | $15.26 | 336900 |
| 2023-03-13 | 15.54 | $15.05 | 330600 |
| 2023-03-10 | 15.71 | $14.91 | 358650 |
| 2023-03-09 | 15.94 | $15.27 | 327000 |
| 2023-03-08 | 16.13 | $15.69 | 256200 |
| 2023-03-07 | 16.27 | $15.77 | 249450 |
| 2023-03-06 | 16.41 | $15.75 | 225000 |
| 2023-03-03 | 16.59 | $15.89 | 428250 |
| 2023-03-02 | 16.76 | $16.36 | 373950 |
| 2023-03-01 | 16.87 | $16.76 | 260100 |
| 2023-02-28 | 16.91 | $16.60 | 409650 |
| 2023-02-27 | 16.99 | $16.39 | 466500 |
| 2023-02-24 | 17.13 | $16.63 | 663600 |
| 2023-02-23 | 17.24 | $17.25 | 426900 |
| 2023-02-22 | 17.23 | $17.33 | 211050 |
| 2023-02-21 | 17.21 | $17.11 | 296100 |
| 2023-02-17 | 17.24 | $17.99 | 162300 |
| 2023-02-16 | 17.08 | $17.30 | 221850 |
| 2023-02-15 | 17.04 | $17.45 | 163350 |
| 2023-02-14 | 16.96 | $17.31 | 132300 |
| 2023-02-13 | 16.90 | $17.30 | 206550 |
| 2023-02-10 | 16.84 | $17.20 | 195450 |
| 2023-02-09 | 16.79 | $17.30 | 211350 |
| 2023-02-08 | 16.70 | $17.02 | 296700 |
| 2023-02-07 | 16.67 | $17.47 | 294150 |
| 2023-02-06 | 16.54 | $17.21 | 382950 |
| 2023-02-03 | 16.44 | $17.19 | 238200 |
| 2023-02-02 | 16.34 | $17.77 | 534450 |
| 2023-02-01 | 16.10 | $16.63 | 459300 |
| 2023-01-31 | 16.06 | $16.59 | 638850 |
| 2023-01-30 | 16.03 | $15.96 | 233100 |
| 2023-01-27 | 16.14 | $16.07 | 1.0M |
| 2023-01-26 | 16.24 | $16.27 | 1.5M |
| 2023-01-25 | 16.32 | $16.60 | 1.3M |
| 2023-01-24 | 16.35 | $16.78 | 2.3M |
| 2023-01-23 | 16.35 | $16.75 | 987150 |
| 2023-01-20 | 16.36 | $16.67 | 443550 |
| 2023-01-19 | 16.40 | $16.27 | 285300 |
| 2023-01-18 | 16.52 | $16.40 | 459450 |
| 2023-01-17 | 16.65 | $16.99 | 321000 |
| 2023-01-13 | 16.68 | $17.59 | 528150 |
| 2023-01-12 | 16.59 | $15.38 | 362850 |
| 2023-01-11 | 16.96 | $14.23 | 287250 |
| 2023-01-10 | 17.64 | $14.73 | 544500 |
| 2023-01-09 | 18.32 | $14.67 | 923850 |
| 2023-01-06 | 19.13 | $15.49 | 3.2M |
| 2023-01-05 | 19.89 | $20.14 | 561600 |
| 2023-01-04 | 19.80 | $19.46 | 125100 |
| 2023-01-03 | 19.83 | $19.48 | 164400 |
| 2022-12-30 | 19.86 | $20.66 | 214200 |
| 2022-12-29 | 19.64 | $20.99 | 328650 |
| 2022-12-28 | 19.32 | $19.95 | 140400 |
| 2022-12-27 | 19.16 | $19.34 | 187950 |
| 2022-12-23 | 19.11 | $19.49 | 196050 |
| 2022-12-22 | 19.01 | $19.56 | 158700 |
| 2022-12-21 | 18.88 | $19.26 | 176400 |
| 2022-12-20 | 18.80 | $19.01 | 205350 |
| 2022-12-19 | 18.76 | $17.90 | 248850 |
| 2022-12-16 | 18.94 | $18.58 | 1.1M |
| 2022-12-15 | 19.01 | $19.09 | 281550 |
| 2022-12-14 | 18.98 | $19.56 | 209550 |
| 2022-12-13 | 18.84 | $19.34 | 253050 |
| 2022-12-12 | 18.74 | $19.14 | 232500 |
| 2022-12-09 | 18.65 | $18.67 | 199800 |
| 2022-12-08 | 18.65 | $18.81 | 160050 |
| 2022-12-07 | 18.63 | $18.56 | 268950 |
| 2022-12-06 | 18.65 | $18.44 | 274200 |
| 2022-12-05 | 18.70 | $19.10 | 302550 |
| 2022-12-02 | 18.62 | $18.21 | 557700 |
| 2022-12-01 | 18.72 | $18.19 | 249000 |
| 2022-11-30 | 18.83 | $18.42 | 911550 |
| 2022-11-29 | 18.92 | $18.62 | 660000 |
| 2022-11-28 | 18.98 | $18.21 | 175950 |
| 2022-11-25 | 19.13 | $18.77 | 53850 |
| 2022-11-23 | 19.19 | $18.63 | 160650 |
| 2022-11-22 | 19.28 | $18.63 | 216450 |
| 2022-11-21 | 19.39 | $18.03 | 176250 |
| 2022-11-18 | 19.64 | $18.19 | 223950 |
| 2022-11-17 | 19.90 | $18.78 | 266400 |
| 2022-11-16 | 20.07 | $18.91 | 294450 |
| 2022-11-15 | 20.23 | $19.97 | 315150 |
| 2022-11-14 | 20.20 | $20.15 | 250650 |
| 2022-11-11 | 20.12 | $20.65 | 481200 |
| 2022-11-10 | 19.91 | $20.33 | 505950 |
| 2022-11-09 | 19.73 | $19.53 | 235200 |
| 2022-11-08 | 19.69 | $19.71 | 221100 |
| 2022-11-07 | 19.60 | $19.39 | 192450 |
| 2022-11-04 | 19.55 | $19.78 | 233850 |
| 2022-11-03 | 19.42 | $19.93 | 211500 |
| 2022-11-02 | 19.22 | $19.48 | 361350 |
| 2022-11-01 | 19.09 | $19.73 | 603900 |
| 2022-10-31 | 18.88 | $19.23 | 219750 |
| 2022-10-28 | 18.73 | $19.26 | 270600 |
| 2022-10-27 | 18.55 | $18.69 | 144750 |
| 2022-10-26 | 18.46 | $19.01 | 238650 |
| 2022-10-25 | 18.29 | $18.67 | 372600 |
| 2022-10-24 | 18.16 | $18.10 | 237150 |
| 2022-10-21 | 18.12 | $18.41 | 221400 |
| 2022-10-20 | 18.01 | $17.65 | 184650 |
| 2022-10-19 | 18.04 | $17.71 | 327600 |
| 2022-10-18 | 18.05 | $18.23 | 155250 |
| 2022-10-17 | 17.96 | $18.20 | 217950 |
| 2022-10-14 | 17.86 | $17.68 | 307200 |
| 2022-10-13 | 17.85 | $18.47 | 218100 |
| 2022-10-12 | 17.67 | $17.47 | 265650 |
| 2022-10-11 | 17.67 | $17.47 | 185850 |
| 2022-10-10 | 17.66 | $17.16 | 181800 |
| 2022-10-07 | 17.72 | $17.48 | 210450 |
| 2022-10-06 | 17.72 | $18.14 | 222450 |
| 2022-10-05 | 17.57 | $18.19 | 294300 |
| 2022-10-04 | 17.39 | $17.98 | 272700 |
| 2022-10-03 | 17.22 | $17.26 | 270600 |
| 2022-09-30 | 17.17 | $17.01 | 355950 |
| 2022-09-29 | 17.17 | $17.37 | 305250 |
| 2022-09-28 | 17.08 | $17.43 | 339300 |
| 2022-09-27 | 16.97 | $17.13 | 329250 |
| 2022-09-26 | 16.91 | $16.35 | 206700 |
| 2022-09-23 | 16.99 | $16.94 | 380250 |
| 2022-09-22 | 16.96 | $17.03 | 535050 |
| 2022-09-21 | 16.91 | $17.07 | 277950 |
| 2022-09-20 | 16.84 | $16.76 | 320550 |
| 2022-09-19 | 16.82 | $16.29 | 432150 |
| 2022-09-16 | 16.89 | $16.85 | 604200 |
| 2022-09-15 | 16.85 | $17.07 | 291600 |
| 2022-09-14 | 16.76 | $15.75 | 448050 |
| 2022-09-13 | 16.94 | $15.76 | 568500 |
| 2022-09-12 | 17.13 | $17.19 | 250350 |
| 2022-09-09 | 17.05 | $17.12 | 254100 |
| 2022-09-08 | 16.97 | $17.75 | 247800 |
| 2022-09-07 | 16.75 | $17.61 | 432600 |
| 2022-09-06 | 16.51 | $16.25 | 703350 |
| 2022-09-02 | 16.52 | $16.56 | 445350 |
| 2022-09-01 | 16.46 | $16.51 | 2.0M |
| 2022-08-31 | 16.40 | $15.48 | 426750 |
| 2022-08-30 | 16.55 | $15.84 | 507900 |
| 2022-08-29 | 16.64 | $15.56 | 495600 |
| 2022-08-26 | 16.80 | $15.73 | 318900 |
| 2022-08-25 | 16.95 | $17.26 | 828750 |
| 2022-08-24 | 16.79 | $16.83 | 520050 |
| 2022-08-23 | 16.70 | $16.43 | 293850 |
| 2022-08-22 | 16.67 | $15.35 | 349200 |
| 2022-08-19 | 16.86 | $16.82 | 387750 |
| 2022-08-18 | 16.76 | $16.57 | 497250 |
| 2022-08-17 | 16.70 | $17.03 | 409650 |
| 2022-08-16 | 16.52 | $17.33 | 388950 |
| 2022-08-15 | 16.25 | $17.07 | 984150 |
| 2022-08-12 | 15.98 | $17.49 | 655950 |
| 2022-08-11 | 15.58 | $16.67 | 543300 |
| 2022-08-10 | 15.28 | $15.91 | 383700 |
| 2022-08-09 | 15.09 | $15.43 | 345450 |
| 2022-08-08 | 14.97 | $16.35 | 395550 |
| 2022-08-05 | 14.64 | $16.46 | 310050 |
| 2022-08-04 | 14.23 | $15.43 | 415350 |
| 2022-08-03 | 13.96 | $14.01 | 296850 |
| 2022-08-02 | 13.96 | $13.48 | 239850 |
| 2022-08-01 | 14.06 | $13.52 | 285150 |
| 2022-07-29 | 14.17 | $13.96 | 214800 |
| 2022-07-28 | 14.21 | $14.38 | 793950 |
| 2022-07-27 | 14.17 | $14.58 | 229950 |
| 2022-07-26 | 14.07 | $14.50 | 336300 |
| 2022-07-25 | 13.98 | $14.34 | 201150 |
| 2022-07-22 | 13.91 | $13.97 | 601200 |
| 2022-07-21 | 13.90 | $14.61 | 150750 |
| 2022-07-20 | 13.76 | $14.47 | 243600 |
| 2022-07-19 | 13.63 | $14.59 | 279750 |
| 2022-07-18 | 13.45 | $13.67 | 452700 |
| 2022-07-15 | 13.43 | $13.56 | 305550 |
| 2022-07-14 | 13.44 | $13.34 | 321150 |
| 2022-07-13 | 13.50 | $13.27 | 143850 |
| 2022-07-12 | 13.58 | $13.09 | 274650 |
| 2022-07-11 | 13.72 | $12.89 | 364050 |
| 2022-07-08 | 13.92 | $13.55 | 193800 |
| 2022-07-07 | 14.02 | $13.31 | 264000 |
| 2022-07-06 | 14.18 | $14.00 | 253950 |
| 2022-07-05 | 14.23 | $14.61 | 376350 |
| 2022-07-01 | 14.15 | $13.65 | 286500 |
| 2022-06-30 | 14.27 | $13.53 | 445350 |
| 2022-06-29 | 14.43 | $13.75 | 250800 |
| 2022-06-28 | 14.57 | $13.87 | 391950 |
| 2022-06-27 | 14.70 | $15.01 | 199800 |
| 2022-06-24 | 14.61 | $15.41 | 657600 |
| 2022-06-23 | 14.43 | $15.08 | 267600 |
| 2022-06-22 | 14.29 | $14.97 | 474600 |
| 2022-06-21 | 14.14 | $14.89 | 514500 |
| 2022-06-17 | 13.99 | $14.30 | 796950 |
| 2022-06-16 | 13.94 | $13.59 | 593550 |
| 2022-06-15 | 14.03 | $14.45 | 830700 |
| 2022-06-14 | 13.96 | $13.87 | 571650 |
| 2022-06-13 | 14.00 | $14.23 | 416550 |
| 2022-06-10 | 13.97 | $14.67 | 721650 |
| 2022-06-09 | 13.84 | $15.15 | 544950 |
| 2022-06-08 | 13.59 | $15.97 | 802950 |
| 2022-06-07 | 13.14 | $15.31 | 959250 |
| 2022-06-06 | 12.75 | $13.21 | 291000 |
| 2022-06-03 | 12.74 | $13.97 | 571050 |
| 2022-06-02 | 12.58 | $12.47 | 328950 |
| 2022-06-01 | 12.72 | $12.60 | 294450 |
| 2022-05-31 | 12.86 | $12.66 | 732900 |
| 2022-05-27 | 13.01 | $13.10 | 352050 |
| 2022-05-26 | 13.10 | $12.64 | 243150 |
| 2022-05-25 | 13.30 | $12.79 | 306600 |
| 2022-05-24 | 13.52 | $13.32 | 404250 |
| 2022-05-23 | 13.65 | $13.69 | 159000 |
| 2022-05-20 | 13.74 | $13.92 | 252000 |
| 2022-05-19 | 13.80 | $13.57 | 468600 |
| 2022-05-18 | 13.95 | $13.53 | 580050 |
| 2022-05-17 | 14.13 | $13.93 | 276150 |
| 2022-05-16 | 14.27 | $13.98 | 1.3M |
| 2022-05-13 | 14.41 | $14.09 | 1.3M |
| 2022-05-12 | 14.57 | $14.14 | 854700 |
| 2022-05-11 | 14.74 | $14.23 | 1.1M |
| 2022-05-10 | 14.92 | $15.37 | 1.5M |
| 2022-05-09 | 14.90 | $14.67 | 1.2M |
| 2022-05-06 | 15.03 | $15.11 | 552750 |
| 2022-05-05 | 15.08 | $14.42 | 597150 |
| 2022-05-04 | 15.30 | $16.22 | 550500 |
| 2022-05-03 | 15.17 | $16.31 | 265950 |
| 2022-05-02 | 15.01 | $16.03 | 429150 |
| 2022-04-29 | 14.88 | $15.60 | 357150 |
| 2022-04-28 | 14.83 | $15.82 | 573900 |
| 2022-04-27 | 14.73 | $15.00 | 547800 |
| 2022-04-26 | 14.80 | $15.14 | 754500 |
| 2022-04-25 | 14.85 | $15.65 | 797700 |
| 2022-04-22 | 14.81 | $14.74 | 352050 |
| 2022-04-21 | 14.96 | $14.33 | 651750 |
| 2022-04-20 | 15.23 | $14.80 | 184950 |
| 2022-04-19 | 15.45 | $14.88 | 287100 |
| 2022-04-18 | 15.69 | $14.83 | 359250 |
| 2022-04-14 | 15.99 | $15.24 | 230550 |
| 2022-04-13 | 16.25 | $16.07 | 196950 |
| 2022-04-12 | 16.39 | $16.10 | 238650 |
| 2022-04-11 | 16.55 | $16.73 | 237900 |
| 2022-04-08 | 16.61 | $17.49 | 291600 |
| 2022-04-07 | 16.52 | $17.45 | 175200 |
| 2022-04-06 | 16.43 | $17.22 | 202200 |
| 2022-04-05 | 16.38 | $16.75 | 248700 |
| 2022-04-04 | 16.42 | $16.97 | 254700 |
| 2022-04-01 | 16.44 | $16.70 | 703500 |
| 2022-03-31 | 16.52 | $16.49 | 282450 |
| 2022-03-30 | 16.66 | $16.34 | 316650 |
| 2022-03-29 | 16.87 | $16.92 | 216150 |
| 2022-03-28 | 16.99 | $16.50 | 239850 |
| 2022-03-25 | 17.23 | $16.85 | 227850 |
| 2022-03-24 | 17.44 | $17.34 | 484650 |
| 2022-03-23 | 17.59 | $16.92 | 1.2M |
| 2022-03-22 | 17.85 | $16.77 | 828300 |
| 2022-03-21 | 18.20 | $17.67 | 197400 |
| 2022-03-18 | 18.42 | $18.34 | 323850 |
| 2022-03-17 | 18.53 | $17.82 | 275850 |
| 2022-03-16 | 18.78 | $17.45 | 372000 |
| 2022-03-15 | 19.15 | $17.69 | 564300 |
| 2022-03-14 | 19.53 | $18.96 | 354900 |
| 2022-03-11 | 19.71 | $19.09 | 246600 |
| 2022-03-10 | 19.89 | $19.54 | 328800 |
| 2022-03-09 | 20.01 | $20.63 | 363150 |
| 2022-03-08 | 19.92 | $19.45 | 423300 |
| 2022-03-07 | 20.07 | $20.00 | 228000 |
| 2022-03-04 | 20.13 | $20.17 | 153300 |
| 2022-03-03 | 20.16 | $19.97 | 178350 |
| 2022-03-02 | 20.25 | $20.49 | 120600 |
| 2022-03-01 | 20.24 | $20.17 | 177150 |
| 2022-02-28 | 20.29 | $20.38 | 185550 |
| 2022-02-25 | 20.32 | $20.95 | 130050 |
| 2022-02-24 | 20.23 | $21.15 | 322200 |
| 2022-02-23 | 20.09 | $19.95 | 229500 |
| 2022-02-22 | 20.18 | $20.35 | 168600 |
| 2022-02-18 | 20.20 | $20.00 | 258300 |
| 2022-02-17 | 20.31 | $19.95 | 205950 |
| 2022-02-16 | 20.44 | $20.59 | 190500 |
| 2022-02-15 | 20.47 | $20.92 | 313050 |
| 2022-02-14 | 20.43 | $20.29 | 176250 |
| 2022-02-11 | 20.52 | $19.99 | 204450 |
| 2022-02-10 | 20.69 | $20.29 | 255600 |
| 2022-02-09 | 20.83 | $21.57 | 298350 |
| 2022-02-08 | 20.72 | $20.77 | 157950 |
| 2022-02-07 | 20.77 | $21.15 | 265200 |
| 2022-02-04 | 20.75 | $20.91 | 245700 |
| 2022-02-03 | 20.78 | $20.06 | 144750 |
| 2022-02-02 | 21.00 | $20.75 | 216750 |
| 2022-02-01 | 21.11 | $21.25 | 234750 |
| 2022-01-31 | 21.14 | $21.31 | 201300 |
| 2022-01-28 | 21.15 | $20.85 | 253050 |
| 2022-01-27 | 21.28 | $19.99 | 451350 |
| 2022-01-26 | 21.60 | $20.94 | 279300 |
| 2022-01-25 | 21.78 | $21.67 | 246900 |
| 2022-01-24 | 21.84 | $21.65 | 541950 |
| 2022-01-21 | 21.91 | $20.66 | 227100 |
| 2022-01-20 | 22.20 | $20.74 | 287700 |
| 2022-01-19 | 22.52 | $21.49 | 153900 |
| 2022-01-18 | 22.74 | $21.50 | 234150 |
| 2022-01-14 | 22.99 | $22.49 | 238350 |
| 2022-01-13 | 23.06 | $21.82 | 182100 |
| 2022-01-12 | 23.30 | $23.17 | 375150 |
| 2022-01-11 | 23.28 | $23.47 | 258750 |
| 2022-01-10 | 23.19 | $22.60 | 368250 |
| 2022-01-07 | 23.27 | $21.84 | 119100 |
| 2022-01-06 | 23.52 | $22.55 | 184350 |
| 2022-01-05 | 23.66 | $21.87 | 247650 |
| 2022-01-04 | 23.96 | $23.50 | 226650 |
| 2022-01-03 | 23.96 | $23.96 | 190050 |
| 2021-12-31 | 23.85 | $23.17 | 172050 |
| 2021-12-30 | 23.90 | $23.54 | 153600 |
| 2021-12-29 | 23.86 | $23.44 | 99750 |
| 2021-12-28 | 23.84 | $23.95 | 91200 |
| 2021-12-27 | 23.69 | $24.33 | 178950 |
| 2021-12-23 | 23.44 | $24.71 | 148050 |
| 2021-12-22 | 23.07 | $24.19 | 213750 |
| 2021-12-21 | 22.73 | $23.84 | 191400 |
| 2021-12-20 | 22.42 | $24.11 | 349800 |
| 2021-12-17 | 21.99 | $23.71 | 875850 |
| 2021-12-16 | 21.57 | $23.54 | 529200 |
| 2021-12-15 | 21.13 | $23.18 | 331200 |
| 2021-12-14 | 20.68 | $20.92 | 299700 |
| 2021-12-13 | 20.64 | $20.81 | 198750 |
| 2021-12-10 | 20.62 | $20.00 | 147450 |
| 2021-12-09 | 20.77 | $20.00 | 143400 |
| 2021-12-08 | 20.94 | $20.85 | 109800 |
| 2021-12-07 | 20.96 | $20.71 | 163200 |
| 2021-12-06 | 21.01 | $20.42 | 195750 |
| 2021-12-03 | 21.13 | $20.13 | 259200 |
| 2021-12-02 | 21.33 | $21.11 | 184800 |
| 2021-12-01 | 21.36 | $20.81 | 305400 |
| 2021-11-30 | 21.45 | $21.57 | 758250 |
| 2021-11-29 | 21.39 | $20.43 | 252600 |
| 2021-11-26 | 21.57 | $20.75 | 179550 |
| 2021-11-24 | 21.70 | $21.20 | 194250 |
| 2021-11-23 | 21.76 | $20.89 | 359400 |
| 2021-11-22 | 21.89 | $20.49 | 211350 |
| 2021-11-19 | 22.12 | $20.53 | 205650 |
| 2021-11-18 | 22.37 | $21.05 | 156450 |
| 2021-11-17 | 22.55 | $21.18 | 141000 |
| 2021-11-16 | 22.73 | $21.19 | 289650 |
| 2021-11-15 | 22.93 | $21.43 | 163800 |
| 2021-11-12 | 23.10 | $21.83 | 166500 |
| 2021-11-11 | 23.21 | $22.17 | 215250 |
| 2021-11-10 | 23.25 | $22.62 | 237000 |
| 2021-11-09 | 23.20 | $23.33 | 309300 |
| 2021-11-08 | 22.98 | $24.97 | 325200 |
| 2021-11-05 | 22.37 | $24.71 | 436800 |
| 2021-11-04 | 21.71 | $22.99 | 282750 |
| 2021-11-03 | 21.29 | $22.68 | 524400 |
| 2021-11-02 | 20.87 | $20.56 | 310200 |
| 2021-11-01 | 20.82 | $21.35 | 341850 |
| 2021-10-29 | 20.60 | $21.93 | 265500 |
| 2021-10-28 | 20.20 | $21.94 | 204600 |
| 2021-10-27 | 19.74 | $20.73 | 186900 |
| 2021-10-26 | 19.46 | $20.65 | 765450 |
| 2021-10-25 | 19.14 | $19.33 | 264600 |
| 2021-10-22 | 19.05 | $19.03 | 142200 |
| 2021-10-21 | 19.00 | $19.02 | 152850 |
| 2021-10-20 | 18.94 | $19.01 | 113850 |
| 2021-10-19 | 18.88 | $18.29 | 472350 |
| 2021-10-18 | 18.95 | $18.83 | 272400 |
| 2021-10-15 | 18.92 | $19.11 | 184500 |
| 2021-10-14 | 18.82 | $18.87 | 158400 |
| 2021-10-13 | 18.76 | $18.40 | 206250 |
| 2021-10-12 | 18.78 | $19.21 | 113850 |
| 2021-10-11 | 18.63 | $18.96 | 183300 |
| 2021-10-08 | 18.50 | $18.69 | 551700 |
| 2021-10-07 | 18.41 | $18.37 | 101700 |
| 2021-10-06 | 18.37 | $18.15 | 180450 |
| 2021-10-05 | 18.37 | $18.55 | 265500 |
| 2021-10-04 | 18.28 | $18.21 | 369300 |
| 2021-10-01 | 18.25 | $18.39 | 160800 |
| 2021-09-30 | 18.16 | $18.08 | 135600 |
| 2021-09-29 | 18.13 | $17.69 | 186150 |
| 2021-09-28 | 18.18 | $17.81 | 206700 |
| 2021-09-27 | 18.20 | $17.92 | 166650 |
| 2021-09-24 | 18.20 | $18.23 | 151650 |
| 2021-09-23 | 18.13 | $18.73 | 146550 |
| 2021-09-22 | 17.94 | $18.73 | 310650 |
| 2021-09-21 | 17.72 | $18.03 | 216000 |
| 2021-09-20 | 17.61 | $17.71 | 192750 |
| 2021-09-17 | 17.55 | $17.95 | 1.1M |
| 2021-09-16 | 17.42 | $17.50 | 221250 |
| 2021-09-15 | 17.37 | $17.23 | 188400 |
| 2021-09-14 | 17.36 | $16.93 | 194550 |
| 2021-09-13 | 17.41 | $17.32 | 224250 |
| 2021-09-10 | 17.39 | $17.21 | 176550 |
| 2021-09-09 | 17.38 | $17.40 | 297750 |
| 2021-09-08 | 17.33 | $18.01 | 310650 |
| 2021-09-07 | 17.14 | $17.23 | 144750 |
| 2021-09-03 | 17.09 | $17.87 | 234150 |
| 2021-09-02 | 16.89 | $17.53 | 184650 |
| 2021-09-01 | 16.72 | $17.29 | 190050 |
| 2021-08-31 | 16.58 | $17.07 | 136350 |
| 2021-08-30 | 16.46 | $16.66 | 153600 |
| 2021-08-27 | 16.41 | $16.90 | 161400 |
| 2021-08-26 | 16.30 | $16.52 | 151200 |
| 2021-08-25 | 16.26 | $16.67 | 167700 |
| 2021-08-24 | 16.17 | $16.73 | 125100 |
| 2021-08-23 | 16.06 | $17.07 | 167400 |
| 2021-08-20 | 15.86 | $16.15 | 140400 |
| 2021-08-19 | 15.82 | $15.52 | 277500 |
| 2021-08-18 | 15.91 | $16.56 | 187350 |
| 2021-08-17 | 15.79 | $16.79 | 440250 |
| 2021-08-16 | 15.61 | $15.75 | 227100 |
| 2021-08-13 | 15.62 | $15.71 | 207150 |
| 2021-08-12 | 15.65 | $15.87 | 182250 |
| 2021-08-11 | 15.64 | $15.41 | 174900 |
| 2021-08-10 | 15.74 | $15.50 | 308700 |
| 2021-08-09 | 15.83 | $15.87 | 209250 |
| 2021-08-06 | 15.86 | $15.65 | 171000 |
| 2021-08-05 | 15.95 | $15.97 | 172650 |
| 2021-08-04 | 15.98 | $15.49 | 164400 |
| 2021-08-03 | 16.12 | $15.87 | 128250 |
| 2021-08-02 | 16.21 | $15.67 | 236250 |
| 2021-07-30 | 16.35 | $15.32 | 273600 |
| 2021-07-29 | 16.60 | $15.63 | 211650 |
| 2021-07-28 | 16.81 | $16.10 | 209100 |
| 2021-07-27 | 16.97 | $16.01 | 217350 |
| 2021-07-26 | 17.16 | $16.05 | 180300 |
| 2021-07-23 | 17.38 | $17.17 | 162000 |
| 2021-07-22 | 17.40 | $17.21 | 209400 |
| 2021-07-21 | 17.40 | $17.37 | 386850 |
| 2021-07-20 | 17.38 | $17.39 | 1.3M |
| 2021-07-19 | 17.34 | $16.75 | 132000 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
62.21
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.17
Average
19.91
Maximum
71.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 62.21 | $54.15 | 866358 |
| 2026-07-15 | 64.77 | $55.82 | 1.5M |
| 2026-07-14 | 67.32 | $62.51 | 623100 |
| 2026-07-13 | 68.27 | $69.81 | 840574 |
| 2026-07-10 | 67.07 | $66.39 | 401100 |
| 2026-07-09 | 66.65 | $66.59 | 394336 |
| 2026-07-08 | 66.01 | $65.35 | 1.2M |
| 2026-07-07 | 65.59 | $67.33 | 947800 |
| 2026-07-06 | 64.40 | $62.31 | 559600 |
| 2026-07-02 | 64.49 | $63.42 | 1.4M |
| 2026-07-01 | 64.21 | $65.43 | 772650 |
| 2026-06-30 | 63.19 | $67.50 | 706100 |
| 2026-06-29 | 61.25 | $65.97 | 778449 |
| 2026-06-26 | 59.34 | $63.15 | 1.4M |
| 2026-06-25 | 57.90 | $59.68 | 303600 |
| 2026-06-24 | 57.22 | $58.48 | 479700 |
| 2026-06-23 | 56.78 | $59.43 | 405993 |
| 2026-06-22 | 55.94 | $59.99 | 407300 |
| 2026-06-18 | 54.74 | $57.51 | 827833 |
| 2026-06-17 | 54.08 | $56.77 | 603716 |
| 2026-06-16 | 53.52 | $57.61 | 403000 |
| 2026-06-15 | 52.61 | $59.51 | 668600 |
| 2026-06-12 | 50.93 | $56.07 | 422711 |
| 2026-06-11 | 50.01 | $54.24 | 525298 |
| 2026-06-10 | 49.53 | $52.10 | 445400 |
| 2026-06-09 | 49.67 | $51.63 | 452607 |
| 2026-06-08 | 50.06 | $51.36 | 384548 |
| 2026-06-05 | 50.68 | $50.37 | 612029 |
| 2026-06-04 | 51.81 | $51.67 | 324000 |
| 2026-06-03 | 52.82 | $51.24 | 933700 |
| 2026-06-02 | 54.25 | $51.26 | 819849 |
| 2026-06-01 | 56.01 | $53.14 | 725100 |
| 2026-05-29 | 57.61 | $55.67 | 502181 |
| 2026-05-28 | 58.77 | $57.02 | 619800 |
| 2026-05-27 | 59.77 | $57.69 | 666900 |
| 2026-05-26 | 60.78 | $57.77 | 482200 |
| 2026-05-22 | 61.99 | $59.71 | 408620 |
| 2026-05-21 | 62.83 | $60.41 | 396310 |
| 2026-05-20 | 63.62 | $60.08 | 444627 |
| 2026-05-19 | 64.66 | $59.77 | 414300 |
| 2026-05-18 | 65.99 | $58.74 | 535600 |
| 2026-05-15 | 67.88 | $63.15 | 448400 |
| 2026-05-14 | 68.73 | $62.19 | 469529 |
| 2026-05-13 | 69.99 | $62.69 | 844570 |
| 2026-05-12 | 71.28 | $65.58 | 854058 |
| 2026-05-11 | 71.83 | $67.92 | 504139 |
| 2026-05-08 | 71.65 | $69.33 | 490505 |
| 2026-05-07 | 70.85 | $66.96 | 1.4M |
| 2026-05-06 | 70.51 | $67.36 | 681036 |
| 2026-05-05 | 69.84 | $69.28 | 472612 |
| 2026-05-04 | 68.28 | $69.78 | 826912 |
| 2026-05-01 | 66.10 | $66.76 | 358540 |
| 2026-04-30 | 64.28 | $65.73 | 517918 |
| 2026-04-29 | 62.26 | $62.34 | 688416 |
| 2026-04-28 | 60.77 | $66.11 | 740786 |
| 2026-04-27 | 57.66 | $66.59 | 1.1M |
| 2026-04-24 | 53.63 | $58.88 | 1.3M |
| 2026-04-23 | 51.09 | $51.27 | 409400 |
| 2026-04-22 | 50.34 | $53.55 | 605342 |
| 2026-04-21 | 48.67 | $51.82 | 643386 |
| 2026-04-20 | 47.13 | $50.95 | 1.1M |
| 2026-04-17 | 45.50 | $45.00 | 936140 |
| 2026-04-16 | 45.37 | $44.59 | 1.9M |
| 2026-04-15 | 45.31 | $45.25 | 349050 |
| 2026-04-14 | 45.00 | $46.81 | 729742 |
| 2026-04-13 | 44.10 | $45.81 | 903411 |
| 2026-04-10 | 43.31 | $46.73 | 690505 |
| 2026-04-09 | 42.03 | $45.69 | 560185 |
| 2026-04-08 | 40.79 | $43.69 | 848612 |
| 2026-04-07 | 39.90 | $41.41 | 443180 |
| 2026-04-06 | 39.55 | $41.61 | 660366 |
| 2026-04-02 | 39.06 | $38.45 | 917564 |
| 2026-04-01 | 39.48 | $37.81 | 1.8M |
| 2026-03-31 | 40.18 | $36.97 | 1.2M |
| 2026-03-30 | 41.31 | $36.92 | 1.4M |
| 2026-03-27 | 42.69 | $38.26 | 2.0M |
| 2026-03-26 | 43.93 | $43.32 | 378986 |
| 2026-03-25 | 43.82 | $43.59 | 426129 |
| 2026-03-24 | 43.56 | $42.01 | 336346 |
| 2026-03-23 | 43.71 | $41.81 | 620944 |
| 2026-03-20 | 43.93 | $41.58 | 2.2M |
| 2026-03-19 | 44.23 | $43.15 | 1.1M |
| 2026-03-18 | 44.05 | $43.15 | 1.6M |
| 2026-03-17 | 43.80 | $44.86 | 747783 |
| 2026-03-16 | 42.90 | $43.19 | 620250 |
| 2026-03-13 | 42.30 | $43.21 | 1.2M |
| 2026-03-12 | 41.52 | $42.53 | 892650 |
| 2026-03-11 | 40.75 | $43.11 | 1.4M |
| 2026-03-10 | 39.59 | $41.34 | 791880 |
| 2026-03-09 | 38.71 | $39.80 | 609750 |
| 2026-03-06 | 38.11 | $36.94 | 739050 |
| 2026-03-05 | 38.26 | $38.19 | 1.4M |
| 2026-03-04 | 38.03 | $40.37 | 1.7M |
| 2026-03-03 | 37.03 | $35.22 | 362550 |
| 2026-03-02 | 37.42 | $36.61 | 546059 |
| 2026-02-27 | 37.44 | $36.70 | 413850 |
| 2026-02-26 | 37.42 | $37.41 | 422100 |
| 2026-02-25 | 37.14 | $36.74 | 387750 |
| 2026-02-24 | 36.99 | $36.94 | 353936 |
| 2026-02-23 | 36.72 | $36.19 | 457800 |
| 2026-02-20 | 36.61 | $36.13 | 660600 |
| 2026-02-19 | 36.46 | $36.97 | 524703 |
| 2026-02-18 | 36.00 | $36.55 | 733254 |
| 2026-02-17 | 35.54 | $35.80 | 401435 |
| 2026-02-13 | 35.20 | $35.39 | 881888 |
| 2026-02-12 | 34.90 | $36.60 | 1.1M |
| 2026-02-11 | 34.13 | $36.83 | 1.9M |
| 2026-02-10 | 33.10 | $33.49 | 354017 |
| 2026-02-09 | 32.90 | $33.30 | 683105 |
| 2026-02-06 | 32.71 | $33.15 | 752106 |
| 2026-02-05 | 32.51 | $31.93 | 892415 |
| 2026-02-04 | 32.65 | $32.25 | 722301 |
| 2026-02-03 | 32.71 | $34.14 | 439856 |
| 2026-02-02 | 32.18 | $33.69 | 819308 |
| 2026-01-30 | 31.67 | $31.61 | 680594 |
| 2026-01-29 | 31.71 | $31.90 | 488550 |
| 2026-01-28 | 31.65 | $31.63 | 449850 |
| 2026-01-27 | 31.67 | $33.15 | 568085 |
| 2026-01-26 | 31.21 | $31.41 | 523571 |
| 2026-01-23 | 31.19 | $31.69 | 380250 |
| 2026-01-22 | 31.09 | $31.55 | 462750 |
| 2026-01-21 | 31.00 | $31.12 | 324150 |
| 2026-01-20 | 31.03 | $30.81 | 473100 |
| 2026-01-16 | 31.16 | $30.45 | 556595 |
| 2026-01-15 | 31.44 | $30.87 | 721086 |
| 2026-01-14 | 31.64 | $33.51 | 870107 |
| 2026-01-13 | 31.04 | $32.09 | 494591 |
| 2026-01-12 | 30.75 | $32.69 | 1.0M |
| 2026-01-09 | 30.22 | $29.78 | 887717 |
| 2026-01-08 | 30.49 | $29.20 | 2.6M |
| 2026-01-07 | 31.00 | $30.14 | 997904 |
| 2026-01-06 | 31.32 | $29.27 | 699339 |
| 2026-01-05 | 31.98 | $28.80 | 700940 |
| 2026-01-02 | 32.92 | $29.97 | 747353 |
| 2025-12-31 | 33.67 | $32.32 | 550710 |
| 2025-12-30 | 33.82 | $32.15 | 815550 |
| 2025-12-29 | 34.03 | $33.94 | 657725 |
| 2025-12-26 | 33.68 | $33.40 | 296861 |
| 2025-12-24 | 33.40 | $33.34 | 277517 |
| 2025-12-23 | 33.04 | $33.36 | 610500 |
| 2025-12-22 | 32.56 | $33.55 | 970172 |
| 2025-12-19 | 31.89 | $32.72 | 1.2M |
| 2025-12-18 | 31.31 | $31.69 | 745040 |
| 2025-12-17 | 30.90 | $30.46 | 422162 |
| 2025-12-16 | 30.76 | $30.02 | 477356 |
| 2025-12-15 | 30.71 | $30.37 | 646200 |
| 2025-12-12 | 30.51 | $29.96 | 568050 |
| 2025-12-11 | 30.36 | $30.52 | 727800 |
| 2025-12-10 | 29.98 | $29.97 | 477372 |
| 2025-12-09 | 29.66 | $29.20 | 514800 |
| 2025-12-08 | 29.49 | $29.67 | 450666 |
| 2025-12-05 | 29.10 | $29.57 | 536726 |
| 2025-12-04 | 28.63 | $28.87 | 887460 |
| 2025-12-03 | 28.26 | $29.17 | 899538 |
| 2025-12-02 | 27.68 | $27.27 | 947550 |
| 2025-12-01 | 27.56 | $27.54 | 851750 |
| 2025-11-28 | 27.30 | $27.77 | 351450 |
| 2025-11-26 | 26.89 | $28.11 | 862955 |
| 2025-11-25 | 26.26 | $27.67 | 570900 |
| 2025-11-24 | 25.61 | $27.97 | 1.1M |
| 2025-11-21 | 24.71 | $26.41 | 2.3M |
| 2025-11-20 | 24.10 | $25.11 | 745800 |
| 2025-11-19 | 23.77 | $24.67 | 529658 |
| 2025-11-18 | 23.49 | $24.67 | 728913 |
| 2025-11-17 | 23.14 | $23.18 | 1.9M |
| 2025-11-14 | 23.19 | $22.55 | 1.1M |
| 2025-11-13 | 23.45 | $22.17 | 2.3M |
| 2025-11-12 | 23.88 | $22.06 | 1.1M |
| 2025-11-11 | 24.43 | $22.37 | 1.1M |
| 2025-11-10 | 24.99 | $22.65 | 3.2M |
| 2025-11-07 | 25.56 | $26.43 | 566775 |
| 2025-11-06 | 25.04 | $25.47 | 1.1M |
| 2025-11-05 | 24.69 | $24.00 | 1.2M |
| 2025-11-04 | 24.70 | $23.16 | 364388 |
| 2025-11-03 | 24.96 | $24.03 | 471102 |
| 2025-10-31 | 24.98 | $24.39 | 344850 |
| 2025-10-30 | 24.86 | $24.31 | 480050 |
| 2025-10-29 | 24.71 | $24.08 | 831150 |
| 2025-10-28 | 24.57 | $24.11 | 339852 |
| 2025-10-27 | 24.36 | $24.12 | 589653 |
| 2025-10-24 | 24.07 | $23.38 | 297728 |
| 2025-10-23 | 23.92 | $22.67 | 400263 |
| 2025-10-22 | 23.93 | $22.43 | 501369 |
| 2025-10-21 | 23.99 | $22.74 | 341310 |
| 2025-10-20 | 23.92 | $23.52 | 355200 |
| 2025-10-17 | 23.55 | $23.09 | 464310 |
| 2025-10-16 | 23.19 | $22.93 | 444600 |
| 2025-10-15 | 22.78 | $22.86 | 1.1M |
| 2025-10-14 | 22.25 | $21.23 | 354168 |
| 2025-10-13 | 22.09 | $21.64 | 660810 |
| 2025-10-10 | 21.73 | $20.91 | 318179 |
| 2025-10-09 | 21.49 | $21.18 | 503024 |
| 2025-10-08 | 21.07 | $21.22 | 1.0M |
| 2025-10-07 | 20.51 | $19.91 | 337242 |
| 2025-10-06 | 20.21 | $20.17 | 387095 |
| 2025-10-03 | 19.72 | $20.63 | 530411 |
| 2025-10-02 | 18.95 | $20.89 | 1.2M |
| 2025-10-01 | 17.90 | $21.31 | 1.3M |
| 2025-09-30 | 16.47 | $20.41 | 5.6M |
| 2025-09-29 | 15.00 | $15.51 | 711512 |
| 2025-09-26 | 14.74 | $15.72 | 885150 |
| 2025-09-25 | 14.37 | $14.69 | 587115 |
| 2025-09-24 | 14.23 | $14.76 | 1.1M |
| 2025-09-23 | 14.04 | $13.97 | 530400 |
| 2025-09-22 | 14.06 | $14.27 | 686100 |
| 2025-09-19 | 14.00 | $13.89 | 1.0M |
| 2025-09-18 | 14.04 | $14.05 | 765150 |
| 2025-09-17 | 14.04 | $13.21 | 1.1M |
| 2025-09-16 | 14.30 | $12.93 | 2.0M |
| 2025-09-15 | 14.71 | $13.44 | 1.5M |
| 2025-09-12 | 15.05 | $15.60 | 709050 |
| 2025-09-11 | 14.78 | $15.47 | 638103 |
| 2025-09-10 | 14.48 | $15.19 | 748517 |
| 2025-09-09 | 14.20 | $14.75 | 553523 |
| 2025-09-08 | 14.01 | $14.79 | 910659 |
| 2025-09-05 | 13.76 | $14.60 | 604050 |
| 2025-09-04 | 13.52 | $14.06 | 805800 |
| 2025-09-03 | 13.41 | $15.02 | 1.1M |
| 2025-09-02 | 12.97 | $13.74 | 282450 |
| 2025-08-29 | 12.86 | $13.55 | 483914 |
| 2025-08-28 | 12.79 | $13.42 | 755433 |
| 2025-08-27 | 12.77 | $13.60 | 1.0M |
| 2025-08-26 | 12.69 | $13.31 | 447233 |
| 2025-08-25 | 12.71 | $13.40 | 309660 |
| 2025-08-22 | 12.72 | $13.48 | 386883 |
| 2025-08-21 | 12.72 | $13.57 | 893744 |
| 2025-08-20 | 12.72 | $13.43 | 556050 |
| 2025-08-19 | 12.78 | $13.19 | 523350 |
| 2025-08-18 | 12.95 | $13.35 | 324750 |
| 2025-08-15 | 13.12 | $13.43 | 821424 |
| 2025-08-14 | 13.33 | $13.31 | 517415 |
| 2025-08-13 | 13.64 | $13.81 | 1.2M |
| 2025-08-12 | 13.88 | $13.41 | 649200 |
| 2025-08-11 | 14.32 | $13.33 | 786300 |
| 2025-08-08 | 14.89 | $14.02 | 1.6M |
| 2025-08-07 | 15.39 | $13.58 | 793889 |
| 2025-08-06 | 16.14 | $15.03 | 711290 |
| 2025-08-05 | 16.60 | $15.79 | 587100 |
| 2025-08-04 | 16.92 | $16.15 | 385950 |
| 2025-08-01 | 17.20 | $16.46 | 490350 |
| 2025-07-31 | 17.44 | $16.37 | 761100 |
| 2025-07-30 | 17.76 | $16.65 | 1.2M |
| 2025-07-29 | 18.06 | $17.48 | 459300 |
| 2025-07-28 | 18.14 | $17.73 | 571254 |
| 2025-07-25 | 18.16 | $17.96 | 759974 |
| 2025-07-24 | 18.09 | $17.99 | 776559 |
| 2025-07-23 | 17.99 | $18.00 | 1.2M |
| 2025-07-22 | 17.86 | $17.47 | 721068 |
| 2025-07-21 | 17.85 | $17.45 | 743250 |
| 2025-07-18 | 17.83 | $17.28 | 501057 |
| 2025-07-17 | 17.85 | $17.79 | 695550 |
| 2025-07-16 | 17.70 | $17.91 | 864966 |
| 2025-07-15 | 17.47 | $17.75 | 640407 |
| 2025-07-14 | 17.22 | $17.97 | 439050 |
| 2025-07-11 | 16.84 | $17.47 | 571824 |
| 2025-07-10 | 16.52 | $17.39 | 693812 |
| 2025-07-09 | 16.15 | $17.16 | 1.4M |
| 2025-07-08 | 15.77 | $16.17 | 1.6M |
| 2025-07-07 | 15.61 | $15.63 | 689400 |
| 2025-07-03 | 15.59 | $15.83 | 319200 |
| 2025-07-02 | 15.49 | $15.92 | 1.0M |
| 2025-07-01 | 15.34 | $15.10 | 512700 |
| 2025-06-30 | 15.42 | $14.80 | 882611 |
| 2025-06-27 | 15.61 | $14.98 | 822750 |
| 2025-06-26 | 15.77 | $15.59 | 537330 |
| 2025-06-25 | 15.78 | $15.49 | 629100 |
| 2025-06-24 | 15.80 | $15.55 | 670350 |
| 2025-06-23 | 15.81 | $15.21 | 666600 |
| 2025-06-20 | 15.93 | $15.45 | 691566 |
| 2025-06-18 | 15.98 | $15.59 | 695250 |
| 2025-06-17 | 15.99 | $15.88 | 799400 |
| 2025-06-16 | 15.90 | $15.93 | 841950 |
| 2025-06-13 | 15.76 | $15.55 | 661950 |
| 2025-06-12 | 15.71 | $15.61 | 859350 |
| 2025-06-11 | 15.61 | $15.73 | 1.4M |
| 2025-06-10 | 15.44 | $15.98 | 1.2M |
| 2025-06-09 | 15.15 | $15.46 | 757589 |
| 2025-06-06 | 14.95 | $15.80 | 1.3M |
| 2025-06-05 | 14.59 | $14.09 | 1.8M |
| 2025-06-04 | 14.69 | $14.18 | 3.0M |
| 2025-06-03 | 14.78 | $15.68 | 1.5M |
| 2025-06-02 | 14.40 | $14.57 | 1.0M |
| 2025-05-30 | 14.29 | $14.82 | 1.0M |
| 2025-05-29 | 14.07 | $15.04 | 1.3M |
| 2025-05-28 | 13.73 | $13.93 | 2.6M |
| 2025-05-27 | 13.66 | $13.42 | 849911 |
| 2025-05-23 | 13.74 | $13.63 | 536550 |
| 2025-05-22 | 13.76 | $13.83 | 540630 |
| 2025-05-21 | 13.73 | $13.87 | 738165 |
| 2025-05-20 | 13.67 | $14.07 | 705800 |
| 2025-05-19 | 13.54 | $13.65 | 653400 |
| 2025-05-16 | 13.51 | $13.48 | 533400 |
| 2025-05-15 | 13.52 | $13.60 | 545895 |
| 2025-05-14 | 13.50 | $12.97 | 606150 |
| 2025-05-13 | 13.67 | $13.68 | 812571 |
| 2025-05-12 | 13.64 | $13.35 | 708240 |
| 2025-05-09 | 13.72 | $13.06 | 631562 |
| 2025-05-08 | 13.90 | $13.05 | 831809 |
| 2025-05-07 | 14.11 | $13.12 | 1.1M |
| 2025-05-06 | 14.34 | $13.41 | 1.1M |
| 2025-05-05 | 14.52 | $13.82 | 555462 |
| 2025-05-02 | 14.60 | $14.13 | 441666 |
| 2025-05-01 | 14.59 | $14.47 | 519000 |
| 2025-04-30 | 14.45 | $14.81 | 872010 |
| 2025-04-29 | 14.16 | $14.12 | 519051 |
| 2025-04-28 | 14.02 | $14.22 | 479700 |
| 2025-04-25 | 13.80 | $13.80 | 459186 |
| 2025-04-24 | 13.65 | $13.74 | 1.0M |
| 2025-04-23 | 13.48 | $13.61 | 961800 |
| 2025-04-22 | 13.31 | $14.39 | 1.2M |
| 2025-04-21 | 12.84 | $13.75 | 854916 |
| 2025-04-17 | 12.46 | $13.70 | 899483 |
| 2025-04-16 | 12.02 | $12.71 | 1.4M |
| 2025-04-15 | 11.78 | $12.07 | 1.7M |
| 2025-04-14 | 11.70 | $11.91 | 1.3M |
| 2025-04-11 | 11.66 | $11.45 | 1.1M |
| 2025-04-10 | 11.75 | $10.83 | 1.1M |
| 2025-04-09 | 12.05 | $11.27 | 2.2M |
| 2025-04-08 | 12.28 | $11.32 | 1.2M |
| 2025-04-07 | 12.55 | $11.85 | 1.5M |
| 2025-04-04 | 12.69 | $12.34 | 1.3M |
| 2025-04-03 | 12.71 | $12.86 | 1.3M |
| 2025-04-02 | 12.56 | $12.65 | 822600 |
| 2025-04-01 | 12.43 | $12.27 | 1.3M |
| 2025-03-31 | 12.39 | $12.39 | 949664 |
| 2025-03-28 | 12.29 | $12.63 | 1.2M |
| 2025-03-27 | 12.10 | $12.43 | 2.0M |
| 2025-03-26 | 11.92 | $12.13 | 1.6M |
| 2025-03-25 | 11.78 | $12.29 | 1.8M |
| 2025-03-24 | 11.57 | $12.47 | 3.3M |
| 2025-03-21 | 11.25 | $11.39 | 2.2M |
| 2025-03-20 | 11.20 | $11.71 | 850220 |
| 2025-03-19 | 11.04 | $10.96 | 1.2M |
| 2025-03-18 | 11.09 | $10.76 | 965924 |
| 2025-03-17 | 11.20 | $11.01 | 1.6M |
| 2025-03-14 | 11.27 | $11.15 | 608487 |
| 2025-03-13 | 11.30 | $11.23 | 1.1M |
| 2025-03-12 | 11.32 | $11.81 | 1.3M |
| 2025-03-11 | 11.15 | $11.69 | 1.7M |
| 2025-03-10 | 10.99 | $11.15 | 858600 |
| 2025-03-07 | 10.96 | $10.89 | 890030 |
| 2025-03-06 | 11.01 | $10.93 | 1.2M |
| 2025-03-05 | 11.06 | $11.17 | 1.1M |
| 2025-03-04 | 11.05 | $10.17 | 1.1M |
| 2025-03-03 | 11.35 | $9.76 | 1.4M |
| 2025-02-28 | 11.85 | $11.21 | 1.4M |
| 2025-02-27 | 12.00 | $10.93 | 731711 |
| 2025-02-26 | 12.26 | $11.33 | 704165 |
| 2025-02-25 | 12.44 | $11.46 | 897003 |
| 2025-02-24 | 12.61 | $11.47 | 1.5M |
| 2025-02-21 | 12.80 | $12.39 | 1.0M |
| 2025-02-20 | 12.73 | $12.58 | 1.1M |
| 2025-02-19 | 12.58 | $13.07 | 831614 |
| 2025-02-18 | 12.22 | $13.19 | 1.6M |
| 2025-02-14 | 11.74 | $14.15 | 2.1M |
| 2025-02-13 | 10.84 | $12.86 | 3.3M |
| 2025-02-12 | 10.15 | $10.77 | 20.7M |
| 2025-02-11 | 9.98 | $8.25 | 737400 |
| 2025-02-10 | 10.56 | $8.67 | 866481 |
| 2025-02-07 | 11.15 | $9.72 | 784350 |
| 2025-02-06 | 11.52 | $10.72 | 739350 |
| 2025-02-05 | 11.66 | $10.71 | 1.1M |
| 2025-02-04 | 11.82 | $11.01 | 2.2M |
| 2025-02-03 | 11.92 | $11.11 | 862950 |
| 2025-01-31 | 11.99 | $11.95 | 528926 |
| 2025-01-30 | 11.81 | $11.61 | 416562 |
| 2025-01-29 | 11.68 | $11.61 | 679803 |
| 2025-01-28 | 11.52 | $12.03 | 510900 |
| 2025-01-27 | 11.18 | $11.64 | 872100 |
| 2025-01-24 | 10.88 | $11.23 | 721650 |
| 2025-01-23 | 10.65 | $11.09 | 1.6M |
| 2025-01-22 | 10.40 | $10.79 | 2.9M |
| 2025-01-21 | 10.20 | $11.25 | 1.0M |
| 2025-01-17 | 9.82 | $10.57 | 1.2M |
| 2025-01-16 | 9.56 | $10.02 | 1.0M |
| 2025-01-15 | 9.44 | $10.31 | 1.2M |
| 2025-01-14 | 9.20 | $9.94 | 1.1M |
| 2025-01-13 | 9.04 | $9.75 | 1.3M |
| 2025-01-10 | 8.91 | $9.47 | 610500 |
| 2025-01-08 | 8.87 | $9.57 | 687450 |
| 2025-01-07 | 8.80 | $9.89 | 690258 |
| 2025-01-06 | 8.63 | $10.20 | 1.3M |
| 2025-01-03 | 8.35 | $9.73 | 1.5M |
| 2025-01-02 | 8.17 | $8.91 | 724350 |
| 2024-12-31 | 8.25 | $8.83 | 552962 |
| 2024-12-30 | 8.40 | $8.81 | 1.0M |
| 2024-12-27 | 8.62 | $8.69 | 632700 |
| 2024-12-26 | 8.95 | $9.16 | 582750 |
| 2024-12-24 | 9.24 | $9.26 | 357750 |
| 2024-12-23 | 9.59 | $9.31 | 901350 |
| 2024-12-20 | 10.02 | $9.70 | 2.4M |
| 2024-12-19 | 10.46 | $10.00 | 549171 |
| 2024-12-18 | 10.92 | $10.23 | 748950 |
| 2024-12-17 | 11.44 | $10.66 | 1.6M |
| 2024-12-16 | 11.95 | $11.10 | 1.0M |
| 2024-12-13 | 12.46 | $10.39 | 652650 |
| 2024-12-12 | 13.33 | $10.01 | 1.2M |
| 2024-12-11 | 14.51 | $10.34 | 6.2M |
| 2024-12-10 | 15.86 | $15.39 | 547542 |
| 2024-12-09 | 15.90 | $15.25 | 757800 |
| 2024-12-06 | 15.99 | $16.54 | 990321 |
| 2024-12-05 | 15.69 | $15.77 | 1.0M |
| 2024-12-04 | 15.57 | $16.05 | 833400 |
| 2024-12-03 | 15.34 | $14.67 | 710906 |
| 2024-12-02 | 15.49 | $16.25 | 1.6M |
| 2024-11-29 | 15.18 | $16.64 | 302300 |
| 2024-11-27 | 14.69 | $16.75 | 624803 |
| 2024-11-26 | 14.07 | $16.83 | 1.0M |
| 2024-11-25 | 13.29 | $16.07 | 1.1M |
| 2024-11-22 | 12.61 | $14.85 | 420461 |
| 2024-11-21 | 12.19 | $14.11 | 547050 |
| 2024-11-20 | 11.95 | $13.54 | 518613 |
| 2024-11-19 | 11.88 | $13.31 | 703154 |
| 2024-11-18 | 11.90 | $12.59 | 819026 |
| 2024-11-15 | 12.19 | $12.67 | 943200 |
| 2024-11-14 | 12.56 | $13.45 | 522450 |
| 2024-11-13 | 12.80 | $13.83 | 526950 |
| 2024-11-12 | 13.03 | $14.33 | 719700 |
| 2024-11-11 | 13.19 | $14.93 | 691359 |
| 2024-11-08 | 13.23 | $14.21 | 624165 |
| 2024-11-07 | 13.57 | $14.33 | 805866 |
| 2024-11-06 | 13.99 | $14.81 | 1.0M |
| 2024-11-05 | 14.39 | $13.25 | 665550 |
| 2024-11-04 | 15.43 | $13.29 | 991676 |
| 2024-11-01 | 16.72 | $14.45 | 753750 |
| 2024-10-31 | 17.96 | $14.42 | 1.2M |
| 2024-10-30 | 19.52 | $14.79 | 4.9M |
| 2024-10-29 | 21.31 | $20.53 | 563285 |
| 2024-10-28 | 21.70 | $20.33 | 841244 |
| 2024-10-25 | 22.24 | $21.35 | 1.1M |
| 2024-10-24 | 22.58 | $21.48 | 973800 |
| 2024-10-23 | 22.96 | $23.17 | 404550 |
| 2024-10-22 | 22.88 | $23.43 | 295679 |
| 2024-10-21 | 22.71 | $23.58 | 231150 |
| 2024-10-18 | 22.45 | $23.32 | 239168 |
| 2024-10-17 | 22.23 | $23.45 | 310500 |
| 2024-10-16 | 21.92 | $23.13 | 241811 |
| 2024-10-15 | 21.65 | $22.18 | 422151 |
| 2024-10-14 | 21.64 | $23.16 | 674319 |
| 2024-10-11 | 21.32 | $22.15 | 388652 |
| 2024-10-10 | 21.27 | $21.33 | 483900 |
| 2024-10-09 | 21.49 | $20.95 | 474660 |
| 2024-10-08 | 21.88 | $21.57 | 458700 |
| 2024-10-07 | 22.18 | $22.00 | 463350 |
| 2024-10-04 | 22.42 | $22.65 | 313650 |
| 2024-10-03 | 22.51 | $23.35 | 268650 |
| 2024-10-02 | 22.42 | $23.33 | 358650 |
| 2024-10-01 | 22.32 | $23.21 | 552525 |
| 2024-09-30 | 22.25 | $22.33 | 522812 |
| 2024-09-27 | 22.46 | $21.25 | 248888 |
| 2024-09-26 | 23.07 | $21.67 | 578298 |
| 2024-09-25 | 23.69 | $21.56 | 431879 |
| 2024-09-24 | 24.48 | $23.25 | 350318 |
| 2024-09-23 | 24.90 | $23.71 | 340050 |
| 2024-09-20 | 25.28 | $25.65 | 769950 |
| 2024-09-19 | 25.11 | $25.02 | 446553 |
| 2024-09-18 | 25.10 | $24.38 | 346650 |
| 2024-09-17 | 25.28 | $25.00 | 511500 |
| 2024-09-16 | 25.31 | $25.81 | 394950 |
| 2024-09-13 | 25.07 | $26.89 | 872700 |
| 2024-09-12 | 24.43 | $25.53 | 503400 |
| 2024-09-11 | 24.07 | $23.73 | 168639 |
| 2024-09-10 | 24.21 | $23.43 | 223800 |
| 2024-09-09 | 24.46 | $23.72 | 213900 |
| 2024-09-06 | 24.68 | $23.93 | 258900 |
| 2024-09-05 | 24.87 | $24.53 | 189450 |
| 2024-09-04 | 24.90 | $24.75 | 324150 |
| 2024-09-03 | 24.86 | $24.05 | 523518 |
| 2024-08-30 | 25.02 | $25.39 | 565394 |
| 2024-08-29 | 24.78 | $24.41 | 375344 |
| 2024-08-28 | 24.78 | $24.51 | 416415 |
| 2024-08-27 | 24.74 | $24.56 | 252612 |
| 2024-08-26 | 24.66 | $24.88 | 394058 |
| 2024-08-23 | 24.45 | $25.17 | 378150 |
| 2024-08-22 | 24.09 | $24.86 | 329250 |
| 2024-08-21 | 23.74 | $25.19 | 449339 |
| 2024-08-20 | 23.19 | $24.03 | 458252 |
| 2024-08-19 | 22.89 | $24.30 | 654000 |
| 2024-08-16 | 22.43 | $22.67 | 785634 |
| 2024-08-15 | 22.38 | $21.63 | 1.1M |
| 2024-08-14 | 22.64 | $23.10 | 2.5M |
| 2024-08-13 | 22.49 | $22.22 | 269550 |
| 2024-08-12 | 22.58 | $22.50 | 230436 |
| 2024-08-09 | 22.60 | $22.03 | 258789 |
| 2024-08-08 | 22.76 | $22.39 | 279189 |
| 2024-08-07 | 22.84 | $21.03 | 363750 |
| 2024-08-06 | 23.35 | $21.39 | 360353 |
| 2024-08-05 | 23.84 | $21.58 | 620700 |
| 2024-08-02 | 24.36 | $21.84 | 651503 |
| 2024-08-01 | 24.89 | $22.72 | 399629 |
| 2024-07-31 | 25.22 | $23.23 | 528627 |
| 2024-07-30 | 25.44 | $23.16 | 590024 |
| 2024-07-29 | 25.68 | $24.67 | 364200 |
| 2024-07-26 | 25.46 | $24.71 | 432308 |
| 2024-07-25 | 25.14 | $24.82 | 390926 |
| 2024-07-24 | 24.67 | $24.60 | 229050 |
| 2024-07-23 | 24.12 | $24.64 | 343571 |
| 2024-07-22 | 23.40 | $23.81 | 490601 |
| 2024-07-19 | 22.75 | $22.47 | 760362 |
| 2024-07-18 | 22.34 | $22.97 | 600306 |
| 2024-07-17 | 21.65 | $22.97 | 810033 |
| 2024-07-16 | 20.78 | $22.99 | 752922 |
| 2024-07-15 | 19.68 | $21.81 | 482922 |
| 2024-07-12 | 18.70 | $20.07 | 491222 |
| 2024-07-11 | 18.04 | $20.21 | 509090 |
| 2024-07-10 | 17.18 | $18.19 | 288062 |
| 2024-07-09 | 16.76 | $17.19 | 349247 |
| 2024-07-08 | 16.55 | $16.98 | 407540 |
| 2024-07-05 | 16.37 | $16.50 | 222819 |
| 2024-07-03 | 16.30 | $16.60 | 421935 |
| 2024-07-02 | 16.18 | $15.96 | 373878 |
| 2024-07-01 | 16.23 | $16.41 | 286718 |
| 2024-06-28 | 16.15 | $16.71 | 819809 |
| 2024-06-27 | 15.96 | $16.53 | 178917 |
| 2024-06-26 | 15.78 | $16.15 | 436665 |
| 2024-06-25 | 15.68 | $15.90 | 305159 |
| 2024-06-24 | 15.65 | $16.03 | 326648 |
| 2024-06-21 | 15.56 | $16.00 | 1.8M |
| 2024-06-20 | 15.48 | $15.26 | 718878 |
| 2024-06-18 | 15.60 | $15.26 | 483216 |
| 2024-06-17 | 15.76 | $15.59 | 272909 |
| 2024-06-14 | 15.86 | $15.85 | 233687 |
| 2024-06-13 | 15.89 | $16.17 | 289551 |
| 2024-06-12 | 15.83 | $16.07 | 720887 |
| 2024-06-11 | 15.79 | $15.77 | 649713 |
| 2024-06-10 | 15.84 | $15.74 | 635621 |
| 2024-06-07 | 15.91 | $15.62 | 471419 |
| 2024-06-06 | 16.03 | $15.94 | 489170 |
| 2024-06-05 | 16.08 | $16.61 | 433625 |
| 2024-06-04 | 15.93 | $15.82 | 502379 |
| 2024-06-03 | 15.99 | $15.65 | 518160 |
| 2024-05-31 | 16.13 | $15.96 | 439022 |
| 2024-05-30 | 16.19 | $15.77 | 275447 |
| 2024-05-29 | 16.33 | $15.63 | 302424 |
| 2024-05-28 | 16.54 | $15.57 | 382602 |
| 2024-05-24 | 16.81 | $15.94 | 407909 |
| 2024-05-23 | 17.02 | $16.64 | 414584 |
| 2024-05-22 | 17.04 | $16.69 | 565034 |
| 2024-05-21 | 17.05 | $15.97 | 650529 |
| 2024-05-20 | 17.27 | $16.67 | 793790 |
| 2024-05-17 | 17.31 | $16.71 | 286259 |
| 2024-05-16 | 17.34 | $16.98 | 276195 |
| 2024-05-15 | 17.27 | $17.07 | 324027 |
| 2024-05-14 | 17.14 | $16.84 | 408831 |
| 2024-05-13 | 17.05 | $15.99 | 649928 |
| 2024-05-10 | 17.19 | $15.61 | 488189 |
| 2024-05-09 | 17.47 | $17.49 | 339507 |
| 2024-05-08 | 17.20 | $17.17 | 366246 |
| 2024-05-07 | 16.95 | $17.12 | 481154 |
| 2024-05-06 | 16.65 | $17.18 | 292799 |
| 2024-05-03 | 16.25 | $17.72 | 498098 |
| 2024-05-02 | 15.58 | $17.56 | 487233 |
| 2024-05-01 | 14.81 | $17.35 | 1.2M |
| 2024-04-30 | 13.93 | $16.23 | 1.7M |
| 2024-04-29 | 13.21 | $14.20 | 1.1M |
| 2024-04-26 | 12.99 | $14.00 | 974118 |
| 2024-04-25 | 12.80 | $12.58 | 601518 |
| 2024-04-24 | 13.02 | $12.85 | 578507 |
| 2024-04-23 | 13.21 | $12.79 | 580982 |
| 2024-04-22 | 13.48 | $13.11 | 209571 |
| 2024-04-19 | 13.71 | $13.25 | 433415 |
| 2024-04-18 | 13.96 | $13.22 | 545783 |
| 2024-04-17 | 14.28 | $14.31 | 445601 |
| 2024-04-16 | 14.33 | $14.23 | 367313 |
| 2024-04-15 | 14.42 | $14.18 | 400913 |
| 2024-04-12 | 14.55 | $15.14 | 521492 |
| 2024-04-11 | 14.40 | $16.49 | 859463 |
| 2024-04-10 | 13.81 | $14.78 | 523928 |
| 2024-04-09 | 13.64 | $14.35 | 634706 |
| 2024-04-08 | 13.58 | $13.78 | 180950 |
| 2024-04-05 | 13.70 | $14.05 | 201135 |
| 2024-04-04 | 13.77 | $14.20 | 589140 |
| 2024-04-03 | 13.83 | $13.81 | 785333 |
| 2024-04-02 | 14.03 | $13.89 | 682046 |
| 2024-04-01 | 14.26 | $14.21 | 963788 |
| 2024-03-28 | 14.46 | $15.01 | 706206 |
| 2024-03-27 | 14.46 | $14.25 | 582059 |
| 2024-03-26 | 14.71 | $14.40 | 631077 |
| 2024-03-25 | 14.98 | $14.07 | 604476 |
| 2024-03-22 | 15.42 | $14.45 | 812277 |
| 2024-03-21 | 15.84 | $16.30 | 621516 |
| 2024-03-20 | 15.77 | $15.96 | 616169 |
| 2024-03-19 | 15.80 | $15.51 | 520653 |
| 2024-03-18 | 15.98 | $15.45 | 640328 |
| 2024-03-15 | 16.23 | $15.63 | 2.0M |
| 2024-03-14 | 16.47 | $15.73 | 558450 |
| 2024-03-13 | 16.73 | $16.46 | 518090 |
| 2024-03-12 | 16.82 | $17.37 | 793089 |
| 2024-03-11 | 16.64 | $15.57 | 474554 |
| 2024-03-08 | 16.99 | $16.53 | 159612 |
| 2024-03-07 | 17.10 | $16.42 | 212265 |
| 2024-03-06 | 17.27 | $16.99 | 404756 |
| 2024-03-05 | 17.29 | $16.89 | 263061 |
| 2024-03-04 | 17.34 | $17.43 | 397764 |
| 2024-03-01 | 17.22 | $16.97 | 290847 |
| 2024-02-29 | 17.20 | $17.02 | 270234 |
| 2024-02-28 | 17.16 | $17.21 | 298077 |
| 2024-02-27 | 17.05 | $17.65 | 225332 |
| 2024-02-26 | 16.76 | $17.64 | 463113 |
| 2024-02-23 | 16.40 | $17.25 | 347517 |
| 2024-02-22 | 16.08 | $16.85 | 344342 |
| 2024-02-21 | 15.82 | $16.99 | 523161 |
| 2024-02-20 | 15.45 | $15.89 | 290870 |
| 2024-02-16 | 15.35 | $16.07 | 897132 |
| 2024-02-15 | 15.17 | $15.17 | 139155 |
| 2024-02-14 | 15.23 | $14.86 | 204402 |
| 2024-02-13 | 15.42 | $14.67 | 198366 |
| 2024-02-12 | 15.70 | $15.38 | 259275 |
| 2024-02-09 | 15.82 | $15.34 | 215892 |
| 2024-02-08 | 15.97 | $15.42 | 387333 |
| 2024-02-07 | 16.12 | $15.67 | 418805 |
| 2024-02-06 | 16.23 | $16.01 | 449487 |
| 2024-02-05 | 16.24 | $16.05 | 275856 |
| 2024-02-02 | 16.23 | $16.01 | 248973 |
| 2024-02-01 | 16.23 | $16.17 | 579797 |
| 2024-01-31 | 16.17 | $15.73 | 774285 |
| 2024-01-30 | 16.22 | $15.95 | 274431 |
| 2024-01-29 | 16.20 | $15.88 | 396732 |
| 2024-01-26 | 16.19 | $15.74 | 190521 |
| 2024-01-25 | 16.21 | $15.75 | 530007 |
| 2024-01-24 | 16.22 | $15.79 | 436865 |
| 2024-01-23 | 16.20 | $16.02 | 566600 |
| 2024-01-22 | 16.10 | $15.83 | 474612 |
| 2024-01-19 | 16.01 | $15.65 | 466916 |
| 2024-01-18 | 15.95 | $15.79 | 583380 |
| 2024-01-17 | 15.82 | $15.51 | 1.1M |
| 2024-01-16 | 15.72 | $14.85 | 452051 |
| 2024-01-12 | 15.80 | $15.44 | 221795 |
| 2024-01-11 | 15.70 | $15.35 | 436520 |
| 2024-01-10 | 15.58 | $15.37 | 202107 |
| 2024-01-09 | 15.40 | $15.26 | 264293 |
| 2024-01-08 | 15.21 | $15.05 | 355329 |
| 2024-01-05 | 15.02 | $14.29 | 216444 |
| 2024-01-04 | 15.02 | $14.43 | 244182 |
| 2024-01-03 | 14.95 | $14.13 | 264719 |
| 2024-01-02 | 14.93 | $14.47 | 257447 |
| 2023-12-29 | 14.79 | $14.28 | 171465 |
| 2023-12-28 | 14.65 | $14.43 | 184815 |
| 2023-12-27 | 14.42 | $14.57 | 199110 |
| 2023-12-26 | 14.06 | $14.32 | 335336 |
| 2023-12-22 | 13.69 | $13.83 | 282054 |
| 2023-12-21 | 13.38 | $13.22 | 305487 |
| 2023-12-20 | 13.17 | $13.01 | 371102 |
| 2023-12-19 | 12.96 | $13.34 | 404552 |
| 2023-12-18 | 12.59 | $13.10 | 491906 |
| 2023-12-15 | 12.20 | $12.83 | 1.9M |
| 2023-12-14 | 11.80 | $12.69 | 921854 |
| 2023-12-13 | 11.34 | $12.18 | 707823 |
| 2023-12-12 | 10.94 | $11.43 | 315749 |
| 2023-12-11 | 10.68 | $11.03 | 428649 |
| 2023-12-08 | 10.49 | $10.91 | 278184 |
| 2023-12-07 | 10.30 | $10.95 | 303786 |
| 2023-12-06 | 10.04 | $10.71 | 259230 |
| 2023-12-05 | 9.81 | $10.83 | 247841 |
| 2023-12-04 | 9.49 | $10.39 | 468149 |
| 2023-12-01 | 9.25 | $10.00 | 357261 |
| 2023-11-30 | 9.08 | $9.43 | 478178 |
| 2023-11-29 | 9.07 | $9.39 | 316392 |
| 2023-11-28 | 9.07 | $9.23 | 269877 |
| 2023-11-27 | 9.14 | $9.27 | 216911 |
| 2023-11-24 | 9.22 | $9.53 | 133844 |
| 2023-11-22 | 9.24 | $9.47 | 181131 |
| 2023-11-21 | 9.30 | $9.45 | 148808 |
| 2023-11-20 | 9.39 | $9.67 | 202866 |
| 2023-11-17 | 9.44 | $9.93 | 241532 |
| 2023-11-16 | 9.43 | $9.51 | 391919 |
| 2023-11-15 | 9.57 | $9.59 | 424134 |
| 2023-11-14 | 9.72 | $10.01 | 485949 |
| 2023-11-13 | 9.79 | $9.33 | 412365 |
| 2023-11-10 | 10.09 | $9.53 | 314792 |
| 2023-11-09 | 10.42 | $9.94 | 285446 |
| 2023-11-08 | 10.69 | $10.33 | 280526 |
| 2023-11-07 | 10.90 | $11.01 | 298413 |
| 2023-11-06 | 10.95 | $11.11 | 402239 |
| 2023-11-03 | 10.99 | $11.69 | 366410 |
| 2023-11-02 | 10.86 | $10.80 | 525903 |
| 2023-11-01 | 11.00 | $11.03 | 239001 |
| 2023-10-31 | 11.10 | $10.87 | 231765 |
| 2023-10-30 | 11.27 | $10.99 | 242060 |
| 2023-10-27 | 11.46 | $10.90 | 480944 |
| 2023-10-26 | 11.72 | $11.32 | 413099 |
| 2023-10-25 | 11.91 | $11.75 | 767466 |
| 2023-10-24 | 12.01 | $11.77 | 176670 |
| 2023-10-23 | 12.13 | $11.71 | 195581 |
| 2023-10-20 | 12.29 | $12.03 | 162996 |
| 2023-10-19 | 12.39 | $11.88 | 209828 |
| 2023-10-18 | 12.57 | $12.33 | 369822 |
| 2023-10-17 | 12.63 | $12.61 | 233072 |
| 2023-10-16 | 12.62 | $12.35 | 354632 |
| 2023-10-13 | 12.69 | $12.56 | 144924 |
| 2023-10-12 | 12.71 | $12.38 | 184497 |
| 2023-10-11 | 12.79 | $12.97 | 126176 |
| 2023-10-10 | 12.70 | $13.06 | 202857 |
| 2023-10-09 | 12.56 | $13.30 | 811431 |
| 2023-10-06 | 12.31 | $12.83 | 226715 |
| 2023-10-05 | 12.15 | $13.16 | 302999 |
| 2023-10-04 | 11.86 | $12.31 | 304971 |
| 2023-10-03 | 11.78 | $12.29 | 277550 |
| 2023-10-02 | 11.70 | $11.75 | 431348 |
| 2023-09-29 | 11.77 | $11.97 | 273018 |
| 2023-09-28 | 11.80 | $12.00 | 306275 |
| 2023-09-27 | 11.83 | $12.31 | 224766 |
| 2023-09-26 | 11.77 | $12.10 | 366326 |
| 2023-09-25 | 11.78 | $11.55 | 610887 |
| 2023-09-22 | 11.96 | $11.25 | 845115 |
| 2023-09-21 | 12.30 | $11.43 | 887552 |
| 2023-09-20 | 12.65 | $12.00 | 234041 |
| 2023-09-19 | 12.90 | $12.36 | 341156 |
| 2023-09-18 | 13.09 | $12.85 | 329874 |
| 2023-09-15 | 13.17 | $13.00 | 1.3M |
| 2023-09-14 | 13.22 | $13.11 | 247442 |
| 2023-09-13 | 13.25 | $13.01 | 276936 |
| 2023-09-12 | 13.31 | $13.07 | 246491 |
| 2023-09-11 | 13.36 | $13.13 | 327929 |
| 2023-09-08 | 13.40 | $13.37 | 237806 |
| 2023-09-07 | 13.38 | $13.35 | 271319 |
| 2023-09-06 | 13.35 | $13.28 | 1.0M |
| 2023-09-05 | 13.33 | $13.09 | 372600 |
| 2023-09-01 | 13.37 | $13.13 | 286200 |
| 2023-08-31 | 13.40 | $13.12 | 345000 |
| 2023-08-30 | 13.43 | $13.10 | 298650 |
| 2023-08-29 | 13.48 | $13.19 | 270300 |
| 2023-08-28 | 13.50 | $13.39 | 187650 |
| 2023-08-25 | 13.46 | $13.37 | 241800 |
| 2023-08-24 | 13.41 | $13.50 | 521850 |
| 2023-08-23 | 13.30 | $13.58 | 244650 |
| 2023-08-22 | 13.15 | $13.40 | 329850 |
| 2023-08-21 | 13.00 | $13.38 | 332400 |
| 2023-08-18 | 12.84 | $13.07 | 489000 |
| 2023-08-17 | 12.73 | $12.83 | 508200 |
| 2023-08-16 | 12.67 | $12.88 | 341250 |
| 2023-08-15 | 12.58 | $12.91 | 225600 |
| 2023-08-14 | 12.47 | $12.85 | 549300 |
| 2023-08-11 | 12.34 | $12.67 | 180150 |
| 2023-08-10 | 12.25 | $12.05 | 228450 |
| 2023-08-09 | 12.34 | $11.79 | 402150 |
| 2023-08-08 | 12.53 | $12.63 | 3.1M |
| 2023-08-07 | 12.50 | $12.31 | 303450 |
| 2023-08-04 | 12.57 | $12.47 | 225900 |
| 2023-08-03 | 12.59 | $12.74 | 195150 |
| 2023-08-02 | 12.54 | $13.53 | 272250 |
| 2023-08-01 | 12.23 | $13.71 | 439500 |
| 2023-07-31 | 11.80 | $13.14 | 737250 |
| 2023-07-28 | 11.45 | $11.41 | 406050 |
| 2023-07-27 | 11.59 | $11.16 | 182400 |
| 2023-07-26 | 11.85 | $11.37 | 250200 |
| 2023-07-25 | 12.11 | $11.74 | 172950 |
| 2023-07-24 | 12.31 | $11.79 | 358200 |
| 2023-07-21 | 12.54 | $12.08 | 272400 |
| 2023-07-20 | 12.73 | $12.39 | 277200 |
| 2023-07-19 | 12.87 | $12.67 | 546150 |
| 2023-07-18 | 12.96 | $12.92 | 232200 |
| 2023-07-17 | 12.98 | $12.51 | 218850 |
| 2023-07-14 | 13.14 | $12.31 | 593250 |
| 2023-07-13 | 13.40 | $12.40 | 241200 |
| 2023-07-12 | 13.69 | $13.69 | 110400 |
| 2023-07-11 | 13.62 | $13.33 | 146400 |
| 2023-07-10 | 13.65 | $13.70 | 206400 |
| 2023-07-07 | 13.57 | $13.47 | 156750 |
| 2023-07-06 | 13.54 | $13.43 | 197700 |
| 2023-07-05 | 13.51 | $13.01 | 170100 |
| 2023-07-03 | 13.60 | $13.08 | 137400 |
| 2023-06-30 | 13.68 | $13.56 | 222450 |
| 2023-06-29 | 13.62 | $13.51 | 288600 |
| 2023-06-28 | 13.56 | $13.87 | 286950 |
| 2023-06-27 | 13.38 | $13.66 | 227250 |
| 2023-06-26 | 13.21 | $13.46 | 281250 |
| 2023-06-23 | 13.06 | $13.49 | 1.2M |
| 2023-06-22 | 12.87 | $13.35 | 255900 |
| 2023-06-21 | 12.69 | $13.27 | 277350 |
| 2023-06-20 | 12.49 | $12.87 | 340650 |
| 2023-06-16 | 12.37 | $12.50 | 956550 |
| 2023-06-15 | 12.35 | $12.53 | 199650 |
| 2023-06-14 | 12.32 | $12.37 | 249750 |
| 2023-06-13 | 12.34 | $12.68 | 265050 |
| 2023-06-12 | 12.27 | $12.51 | 285450 |
| 2023-06-09 | 12.24 | $12.47 | 363600 |
| 2023-06-08 | 12.22 | $12.21 | 204000 |
| 2023-06-07 | 12.28 | $12.49 | 212400 |
| 2023-06-06 | 12.28 | $12.51 | 235950 |
| 2023-06-05 | 12.28 | $12.54 | 396300 |
| 2023-06-02 | 12.27 | $12.48 | 238650 |
| 2023-06-01 | 12.29 | $12.32 | 208050 |
| 2023-05-31 | 12.37 | $12.73 | 321450 |
| 2023-05-30 | 12.34 | $12.37 | 153750 |
| 2023-05-26 | 12.44 | $12.43 | 135450 |
| 2023-05-25 | 12.54 | $12.43 | 225450 |
| 2023-05-24 | 12.67 | $12.62 | 149850 |
| 2023-05-23 | 12.78 | $13.02 | 178200 |
| 2023-05-22 | 12.79 | $13.32 | 219900 |
| 2023-05-19 | 12.72 | $12.75 | 208200 |
| 2023-05-18 | 12.83 | $12.62 | 231600 |
| 2023-05-17 | 13.00 | $12.70 | 255750 |
| 2023-05-16 | 13.20 | $12.42 | 321000 |
| 2023-05-15 | 13.54 | $12.91 | 237600 |
| 2023-05-12 | 13.80 | $12.97 | 301950 |
| 2023-05-11 | 14.09 | $13.84 | 162450 |
| 2023-05-10 | 14.19 | $14.32 | 282300 |
| 2023-05-09 | 14.15 | $14.02 | 102900 |
| 2023-05-08 | 14.20 | $14.11 | 206700 |
| 2023-05-05 | 14.23 | $14.60 | 363300 |
| 2023-05-04 | 14.12 | $14.04 | 321600 |
| 2023-05-03 | 14.17 | $14.33 | 334350 |
| 2023-05-02 | 14.13 | $13.98 | 429000 |
| 2023-05-01 | 14.20 | $14.11 | 276750 |
| 2023-04-28 | 14.25 | $13.88 | 266700 |
| 2023-04-27 | 14.38 | $13.89 | 222450 |
| 2023-04-26 | 14.54 | $13.98 | 319950 |
| 2023-04-25 | 14.70 | $14.33 | 309150 |
| 2023-04-24 | 14.80 | $14.44 | 227850 |
| 2023-04-21 | 14.87 | $15.05 | 452850 |
| 2023-04-20 | 14.77 | $14.86 | 401100 |
| 2023-04-19 | 14.70 | $15.25 | 344700 |
| 2023-04-18 | 14.50 | $14.83 | 301650 |
| 2023-04-17 | 14.38 | $15.05 | 697050 |
| 2023-04-14 | 14.18 | $14.35 | 233850 |
| 2023-04-13 | 14.15 | $14.53 | 683250 |
| 2023-04-12 | 14.07 | $14.09 | 328500 |
| 2023-04-11 | 14.11 | $14.15 | 357300 |
| 2023-04-10 | 14.15 | $14.32 | 349350 |
| 2023-04-06 | 14.15 | $14.27 | 467850 |
| 2023-04-05 | 14.17 | $14.21 | 389700 |
| 2023-04-04 | 14.22 | $14.47 | 347550 |
| 2023-04-03 | 14.21 | $14.73 | 457800 |
| 2023-03-31 | 14.12 | $14.51 | 366900 |
| 2023-03-30 | 14.08 | $14.11 | 447300 |
| 2023-03-29 | 14.18 | $14.81 | 354300 |
| 2023-03-28 | 14.08 | $14.40 | 114300 |
| 2023-03-27 | 14.10 | $14.60 | 299550 |
| 2023-03-24 | 14.08 | $14.27 | 264000 |
| 2023-03-23 | 14.16 | $14.42 | 257250 |
| 2023-03-22 | 14.23 | $14.17 | 274650 |
| 2023-03-21 | 14.40 | $14.51 | 296250 |
| 2023-03-20 | 14.52 | $14.41 | 237300 |
| 2023-03-17 | 14.70 | $14.53 | 847650 |
| 2023-03-16 | 14.90 | $14.73 | 295650 |
| 2023-03-15 | 15.09 | $15.31 | 236850 |
| 2023-03-14 | 15.14 | $15.26 | 336900 |
| 2023-03-13 | 15.24 | $15.05 | 330600 |
| 2023-03-10 | 15.43 | $14.91 | 358650 |
| 2023-03-09 | 15.71 | $15.27 | 327000 |
| 2023-03-08 | 15.95 | $15.69 | 256200 |
| 2023-03-07 | 16.12 | $15.77 | 249450 |
| 2023-03-06 | 16.30 | $15.75 | 225000 |
| 2023-03-03 | 16.53 | $15.89 | 428250 |
| 2023-03-02 | 16.77 | $16.36 | 373950 |
| 2023-03-01 | 16.92 | $16.76 | 260100 |
| 2023-02-28 | 16.98 | $16.60 | 409650 |
| 2023-02-27 | 17.10 | $16.39 | 466500 |
| 2023-02-24 | 17.31 | $16.63 | 663600 |
| 2023-02-23 | 17.49 | $17.25 | 426900 |
| 2023-02-22 | 17.52 | $17.33 | 211050 |
| 2023-02-21 | 17.52 | $17.11 | 296100 |
| 2023-02-17 | 17.58 | $17.99 | 162300 |
| 2023-02-16 | 17.38 | $17.30 | 221850 |
| 2023-02-15 | 17.35 | $17.45 | 163350 |
| 2023-02-14 | 17.26 | $17.31 | 132300 |
| 2023-02-13 | 17.20 | $17.30 | 206550 |
| 2023-02-10 | 17.12 | $17.20 | 195450 |
| 2023-02-09 | 17.06 | $17.30 | 211350 |
| 2023-02-08 | 16.95 | $17.02 | 296700 |
| 2023-02-07 | 16.91 | $17.47 | 294150 |
| 2023-02-06 | 16.72 | $17.21 | 382950 |
| 2023-02-03 | 16.58 | $17.19 | 238200 |
| 2023-02-02 | 16.41 | $17.77 | 534450 |
| 2023-02-01 | 16.02 | $16.63 | 459300 |
| 2023-01-31 | 15.92 | $16.59 | 638850 |
| 2023-01-30 | 15.82 | $15.96 | 233100 |
| 2023-01-27 | 15.91 | $16.07 | 1.0M |
| 2023-01-26 | 16.00 | $16.27 | 1.5M |
| 2023-01-25 | 16.05 | $16.60 | 1.3M |
| 2023-01-24 | 16.02 | $16.78 | 2.3M |
| 2023-01-23 | 15.94 | $16.75 | 987150 |
| 2023-01-20 | 15.87 | $16.67 | 443550 |
| 2023-01-19 | 15.82 | $16.27 | 285300 |
| 2023-01-18 | 15.90 | $16.40 | 459450 |
| 2023-01-17 | 15.98 | $16.99 | 321000 |
| 2023-01-13 | 15.90 | $17.59 | 528150 |
| 2023-01-12 | 15.63 | $15.38 | 362850 |
| 2023-01-11 | 16.03 | $14.23 | 287250 |
| 2023-01-10 | 16.89 | $14.73 | 544500 |
| 2023-01-09 | 17.80 | $14.67 | 923850 |
| 2023-01-06 | 18.94 | $15.49 | 3.2M |
| 2023-01-05 | 20.07 | $20.14 | 561600 |
| 2023-01-04 | 19.96 | $19.46 | 125100 |
| 2023-01-03 | 20.05 | $19.48 | 164400 |
| 2022-12-30 | 20.14 | $20.66 | 214200 |
| 2022-12-29 | 19.86 | $20.99 | 328650 |
| 2022-12-28 | 19.42 | $19.95 | 140400 |
| 2022-12-27 | 19.21 | $19.34 | 187950 |
| 2022-12-23 | 19.14 | $19.49 | 196050 |
| 2022-12-22 | 19.01 | $19.56 | 158700 |
| 2022-12-21 | 18.83 | $19.26 | 176400 |
| 2022-12-20 | 18.70 | $19.01 | 205350 |
| 2022-12-19 | 18.62 | $17.90 | 248850 |
| 2022-12-16 | 18.88 | $18.58 | 1.1M |
| 2022-12-15 | 18.98 | $19.09 | 281550 |
| 2022-12-14 | 18.94 | $19.56 | 209550 |
| 2022-12-13 | 18.74 | $19.34 | 253050 |
| 2022-12-12 | 18.56 | $19.14 | 232500 |
| 2022-12-09 | 18.42 | $18.67 | 199800 |
| 2022-12-08 | 18.40 | $18.81 | 160050 |
| 2022-12-07 | 18.33 | $18.56 | 268950 |
| 2022-12-06 | 18.32 | $18.44 | 274200 |
| 2022-12-05 | 18.36 | $19.10 | 302550 |
| 2022-12-02 | 18.21 | $18.21 | 557700 |
| 2022-12-01 | 18.30 | $18.19 | 249000 |
| 2022-11-30 | 18.43 | $18.42 | 911550 |
| 2022-11-29 | 18.51 | $18.62 | 660000 |
| 2022-11-28 | 18.56 | $18.21 | 175950 |
| 2022-11-25 | 18.75 | $18.77 | 53850 |
| 2022-11-23 | 18.81 | $18.63 | 160650 |
| 2022-11-22 | 18.92 | $18.63 | 216450 |
| 2022-11-21 | 19.06 | $18.03 | 176250 |
| 2022-11-18 | 19.42 | $18.19 | 223950 |
| 2022-11-17 | 19.81 | $18.78 | 266400 |
| 2022-11-16 | 20.08 | $18.91 | 294450 |
| 2022-11-15 | 20.37 | $19.97 | 315150 |
| 2022-11-14 | 20.38 | $20.15 | 250650 |
| 2022-11-11 | 20.32 | $20.65 | 481200 |
| 2022-11-10 | 20.08 | $20.33 | 505950 |
| 2022-11-09 | 19.87 | $19.53 | 235200 |
| 2022-11-08 | 19.86 | $19.71 | 221100 |
| 2022-11-07 | 19.79 | $19.39 | 192450 |
| 2022-11-04 | 19.79 | $19.78 | 233850 |
| 2022-11-03 | 19.65 | $19.93 | 211500 |
| 2022-11-02 | 19.43 | $19.48 | 361350 |
| 2022-11-01 | 19.29 | $19.73 | 603900 |
| 2022-10-31 | 19.03 | $19.23 | 219750 |
| 2022-10-28 | 18.87 | $19.26 | 270600 |
| 2022-10-27 | 18.65 | $18.69 | 144750 |
| 2022-10-26 | 18.55 | $19.01 | 238650 |
| 2022-10-25 | 18.33 | $18.67 | 372600 |
| 2022-10-24 | 18.16 | $18.10 | 237150 |
| 2022-10-21 | 18.13 | $18.41 | 221400 |
| 2022-10-20 | 17.99 | $17.65 | 184650 |
| 2022-10-19 | 18.05 | $17.71 | 327600 |
| 2022-10-18 | 18.11 | $18.23 | 155250 |
| 2022-10-17 | 18.00 | $18.20 | 217950 |
| 2022-10-14 | 17.88 | $17.68 | 307200 |
| 2022-10-13 | 17.89 | $18.47 | 218100 |
| 2022-10-12 | 17.65 | $17.47 | 265650 |
| 2022-10-11 | 17.67 | $17.47 | 185850 |
| 2022-10-10 | 17.68 | $17.16 | 181800 |
| 2022-10-07 | 17.79 | $17.48 | 210450 |
| 2022-10-06 | 17.82 | $18.14 | 222450 |
| 2022-10-05 | 17.65 | $18.19 | 294300 |
| 2022-10-04 | 17.41 | $17.98 | 272700 |
| 2022-10-03 | 17.17 | $17.26 | 270600 |
| 2022-09-30 | 17.12 | $17.01 | 355950 |
| 2022-09-29 | 17.13 | $17.37 | 305250 |
| 2022-09-28 | 17.02 | $17.43 | 339300 |
| 2022-09-27 | 16.86 | $17.13 | 329250 |
| 2022-09-26 | 16.77 | $16.35 | 206700 |
| 2022-09-23 | 16.89 | $16.94 | 380250 |
| 2022-09-22 | 16.86 | $17.03 | 535050 |
| 2022-09-21 | 16.79 | $17.07 | 277950 |
| 2022-09-20 | 16.69 | $16.76 | 320550 |
| 2022-09-19 | 16.66 | $16.29 | 432150 |
| 2022-09-16 | 16.77 | $16.85 | 604200 |
| 2022-09-15 | 16.73 | $17.07 | 291600 |
| 2022-09-14 | 16.60 | $15.75 | 448050 |
| 2022-09-13 | 16.87 | $15.76 | 568500 |
| 2022-09-12 | 17.18 | $17.19 | 250350 |
| 2022-09-09 | 17.10 | $17.12 | 254100 |
| 2022-09-08 | 17.02 | $17.75 | 247800 |
| 2022-09-07 | 16.71 | $17.61 | 432600 |
| 2022-09-06 | 16.38 | $16.25 | 703350 |
| 2022-09-02 | 16.40 | $16.56 | 445350 |
| 2022-09-01 | 16.33 | $16.51 | 2.0M |
| 2022-08-31 | 16.25 | $15.48 | 426750 |
| 2022-08-30 | 16.48 | $15.84 | 507900 |
| 2022-08-29 | 16.64 | $15.56 | 495600 |
| 2022-08-26 | 16.91 | $15.73 | 318900 |
| 2022-08-25 | 17.18 | $17.26 | 828750 |
| 2022-08-24 | 17.02 | $16.83 | 520050 |
| 2022-08-23 | 16.94 | $16.43 | 293850 |
| 2022-08-22 | 16.97 | $15.35 | 349200 |
| 2022-08-19 | 17.33 | $16.82 | 387750 |
| 2022-08-18 | 17.29 | $16.57 | 497250 |
| 2022-08-17 | 17.30 | $17.03 | 409650 |
| 2022-08-16 | 17.15 | $17.33 | 388950 |
| 2022-08-15 | 16.86 | $17.07 | 984150 |
| 2022-08-12 | 16.57 | $17.49 | 655950 |
| 2022-08-11 | 16.07 | $16.67 | 543300 |
| 2022-08-10 | 15.71 | $15.91 | 383700 |
| 2022-08-09 | 15.50 | $15.43 | 345450 |
| 2022-08-08 | 15.39 | $16.35 | 395550 |
| 2022-08-05 | 14.95 | $16.46 | 310050 |
| 2022-08-04 | 14.38 | $15.43 | 415350 |
| 2022-08-03 | 14.00 | $14.01 | 296850 |
| 2022-08-02 | 14.00 | $13.48 | 239850 |
| 2022-08-01 | 14.16 | $13.52 | 285150 |
| 2022-07-29 | 14.34 | $13.96 | 214800 |
| 2022-07-28 | 14.41 | $14.38 | 793950 |
| 2022-07-27 | 14.37 | $14.58 | 229950 |
| 2022-07-26 | 14.26 | $14.50 | 336300 |
| 2022-07-25 | 14.14 | $14.34 | 201150 |
| 2022-07-22 | 14.05 | $13.97 | 601200 |
| 2022-07-21 | 14.05 | $14.61 | 150750 |
| 2022-07-20 | 13.85 | $14.47 | 243600 |
| 2022-07-19 | 13.65 | $14.59 | 279750 |
| 2022-07-18 | 13.37 | $13.67 | 452700 |
| 2022-07-15 | 13.32 | $13.56 | 305550 |
| 2022-07-14 | 13.30 | $13.34 | 321150 |
| 2022-07-13 | 13.36 | $13.27 | 143850 |
| 2022-07-12 | 13.45 | $13.09 | 274650 |
| 2022-07-11 | 13.63 | $12.89 | 364050 |
| 2022-07-08 | 13.91 | $13.55 | 193800 |
| 2022-07-07 | 14.04 | $13.31 | 264000 |
| 2022-07-06 | 14.28 | $14.00 | 253950 |
| 2022-07-05 | 14.36 | $14.61 | 376350 |
| 2022-07-01 | 14.26 | $13.65 | 286500 |
| 2022-06-30 | 14.44 | $13.53 | 445350 |
| 2022-06-29 | 14.69 | $13.75 | 250800 |
| 2022-06-28 | 14.93 | $13.87 | 391950 |
| 2022-06-27 | 15.17 | $15.01 | 199800 |
| 2022-06-24 | 15.11 | $15.41 | 657600 |
| 2022-06-23 | 14.89 | $15.08 | 267600 |
| 2022-06-22 | 14.72 | $14.97 | 474600 |
| 2022-06-21 | 14.55 | $14.89 | 514500 |
| 2022-06-17 | 14.37 | $14.30 | 796950 |
| 2022-06-16 | 14.33 | $13.59 | 593550 |
| 2022-06-15 | 14.50 | $14.45 | 830700 |
| 2022-06-14 | 14.43 | $13.87 | 571650 |
| 2022-06-13 | 14.52 | $14.23 | 416550 |
| 2022-06-10 | 14.52 | $14.67 | 721650 |
| 2022-06-09 | 14.38 | $15.15 | 544950 |
| 2022-06-08 | 14.05 | $15.97 | 802950 |
| 2022-06-07 | 13.39 | $15.31 | 959250 |
| 2022-06-06 | 12.81 | $13.21 | 291000 |
| 2022-06-03 | 12.76 | $13.97 | 571050 |
| 2022-06-02 | 12.47 | $12.47 | 328950 |
| 2022-06-01 | 12.61 | $12.60 | 294450 |
| 2022-05-31 | 12.75 | $12.66 | 732900 |
| 2022-05-27 | 12.91 | $13.10 | 352050 |
| 2022-05-26 | 12.98 | $12.64 | 243150 |
| 2022-05-25 | 13.22 | $12.79 | 306600 |
| 2022-05-24 | 13.47 | $13.32 | 404250 |
| 2022-05-23 | 13.63 | $13.69 | 159000 |
| 2022-05-20 | 13.71 | $13.92 | 252000 |
| 2022-05-19 | 13.75 | $13.57 | 468600 |
| 2022-05-18 | 13.91 | $13.53 | 580050 |
| 2022-05-17 | 14.14 | $13.93 | 276150 |
| 2022-05-16 | 14.29 | $13.98 | 1.3M |
| 2022-05-13 | 14.47 | $14.09 | 1.3M |
| 2022-05-12 | 14.67 | $14.14 | 854700 |
| 2022-05-11 | 14.89 | $14.23 | 1.1M |
| 2022-05-10 | 15.15 | $15.37 | 1.5M |
| 2022-05-09 | 15.10 | $14.67 | 1.2M |
| 2022-05-06 | 15.27 | $15.11 | 552750 |
| 2022-05-05 | 15.34 | $14.42 | 597150 |
| 2022-05-04 | 15.66 | $16.22 | 550500 |
| 2022-05-03 | 15.47 | $16.31 | 265950 |
| 2022-05-02 | 15.22 | $16.03 | 429150 |
| 2022-04-29 | 15.01 | $15.60 | 357150 |
| 2022-04-28 | 14.90 | $15.82 | 573900 |
| 2022-04-27 | 14.70 | $15.00 | 547800 |
| 2022-04-26 | 14.73 | $15.14 | 754500 |
| 2022-04-25 | 14.74 | $15.65 | 797700 |
| 2022-04-22 | 14.61 | $14.74 | 352050 |
| 2022-04-21 | 14.74 | $14.33 | 651750 |
| 2022-04-20 | 15.06 | $14.80 | 184950 |
| 2022-04-19 | 15.30 | $14.88 | 287100 |
| 2022-04-18 | 15.59 | $14.83 | 359250 |
| 2022-04-14 | 15.97 | $15.24 | 230550 |
| 2022-04-13 | 16.31 | $16.07 | 196950 |
| 2022-04-12 | 16.47 | $16.10 | 238650 |
| 2022-04-11 | 16.67 | $16.73 | 237900 |
| 2022-04-08 | 16.72 | $17.49 | 291600 |
| 2022-04-07 | 16.55 | $17.45 | 175200 |
| 2022-04-06 | 16.37 | $17.22 | 202200 |
| 2022-04-05 | 16.23 | $16.75 | 248700 |
| 2022-04-04 | 16.22 | $16.97 | 254700 |
| 2022-04-01 | 16.15 | $16.70 | 703500 |
| 2022-03-31 | 16.18 | $16.49 | 282450 |
| 2022-03-30 | 16.29 | $16.34 | 316650 |
| 2022-03-29 | 16.49 | $16.92 | 216150 |
| 2022-03-28 | 16.57 | $16.50 | 239850 |
| 2022-03-25 | 16.81 | $16.85 | 227850 |
| 2022-03-24 | 17.02 | $17.34 | 484650 |
| 2022-03-23 | 17.13 | $16.92 | 1.2M |
| 2022-03-22 | 17.42 | $16.77 | 828300 |
| 2022-03-21 | 17.83 | $17.67 | 197400 |
| 2022-03-18 | 18.07 | $18.34 | 323850 |
| 2022-03-17 | 18.15 | $17.82 | 275850 |
| 2022-03-16 | 18.43 | $17.45 | 372000 |
| 2022-03-15 | 18.91 | $17.69 | 564300 |
| 2022-03-14 | 19.42 | $18.96 | 354900 |
| 2022-03-11 | 19.64 | $19.09 | 246600 |
| 2022-03-10 | 19.89 | $19.54 | 328800 |
| 2022-03-09 | 20.04 | $20.63 | 363150 |
| 2022-03-08 | 19.89 | $19.45 | 423300 |
| 2022-03-07 | 20.09 | $20.00 | 228000 |
| 2022-03-04 | 20.15 | $20.17 | 153300 |
| 2022-03-03 | 20.19 | $19.97 | 178350 |
| 2022-03-02 | 20.29 | $20.49 | 120600 |
| 2022-03-01 | 20.26 | $20.17 | 177150 |
| 2022-02-28 | 20.33 | $20.38 | 185550 |
| 2022-02-25 | 20.35 | $20.95 | 130050 |
| 2022-02-24 | 20.20 | $21.15 | 322200 |
| 2022-02-23 | 19.96 | $19.95 | 229500 |
| 2022-02-22 | 20.05 | $20.35 | 168600 |
| 2022-02-18 | 20.04 | $20.00 | 258300 |
| 2022-02-17 | 20.15 | $19.95 | 205950 |
| 2022-02-16 | 20.30 | $20.59 | 190500 |
| 2022-02-15 | 20.30 | $20.92 | 313050 |
| 2022-02-14 | 20.19 | $20.29 | 176250 |
| 2022-02-11 | 20.27 | $19.99 | 204450 |
| 2022-02-10 | 20.47 | $20.29 | 255600 |
| 2022-02-09 | 20.63 | $21.57 | 298350 |
| 2022-02-08 | 20.43 | $20.77 | 157950 |
| 2022-02-07 | 20.44 | $21.15 | 265200 |
| 2022-02-04 | 20.35 | $20.91 | 245700 |
| 2022-02-03 | 20.32 | $20.06 | 144750 |
| 2022-02-02 | 20.56 | $20.75 | 216750 |
| 2022-02-01 | 20.65 | $21.25 | 234750 |
| 2022-01-31 | 20.61 | $21.31 | 201300 |
| 2022-01-28 | 20.56 | $20.85 | 253050 |
| 2022-01-27 | 20.65 | $19.99 | 451350 |
| 2022-01-26 | 21.05 | $20.94 | 279300 |
| 2022-01-25 | 21.24 | $21.67 | 246900 |
| 2022-01-24 | 21.25 | $21.65 | 541950 |
| 2022-01-21 | 21.27 | $20.66 | 227100 |
| 2022-01-20 | 21.63 | $20.74 | 287700 |
| 2022-01-19 | 22.05 | $21.49 | 153900 |
| 2022-01-18 | 22.32 | $21.50 | 234150 |
| 2022-01-14 | 22.66 | $22.49 | 238350 |
| 2022-01-13 | 22.75 | $21.82 | 182100 |
| 2022-01-12 | 23.08 | $23.17 | 375150 |
| 2022-01-11 | 23.05 | $23.47 | 258750 |
| 2022-01-10 | 22.92 | $22.60 | 368250 |
| 2022-01-07 | 23.04 | $21.84 | 119100 |
| 2022-01-06 | 23.41 | $22.55 | 184350 |
| 2022-01-05 | 23.64 | $21.87 | 247650 |
| 2022-01-04 | 24.13 | $23.50 | 226650 |
| 2022-01-03 | 24.19 | $23.96 | 190050 |
| 2021-12-31 | 24.12 | $23.17 | 172050 |
| 2021-12-30 | 24.26 | $23.54 | 153600 |
| 2021-12-29 | 24.30 | $23.44 | 99750 |
| 2021-12-28 | 24.36 | $23.95 | 91200 |
| 2021-12-27 | 24.26 | $24.33 | 178950 |
| 2021-12-23 | 24.01 | $24.71 | 148050 |
| 2021-12-22 | 23.55 | $24.19 | 213750 |
| 2021-12-21 | 23.16 | $23.84 | 191400 |
| 2021-12-20 | 22.77 | $24.11 | 349800 |
| 2021-12-17 | 22.20 | $23.71 | 875850 |
| 2021-12-16 | 21.62 | $23.54 | 529200 |
| 2021-12-15 | 20.97 | $23.18 | 331200 |
| 2021-12-14 | 20.30 | $20.92 | 299700 |
| 2021-12-13 | 20.19 | $20.81 | 198750 |
| 2021-12-10 | 20.11 | $20.00 | 147450 |
| 2021-12-09 | 20.27 | $20.00 | 143400 |
| 2021-12-08 | 20.46 | $20.85 | 109800 |
| 2021-12-07 | 20.44 | $20.71 | 163200 |
| 2021-12-06 | 20.47 | $20.42 | 195750 |
| 2021-12-03 | 20.59 | $20.13 | 259200 |
| 2021-12-02 | 20.84 | $21.11 | 184800 |
| 2021-12-01 | 20.84 | $20.81 | 305400 |
| 2021-11-30 | 20.93 | $21.57 | 758250 |
| 2021-11-29 | 20.81 | $20.43 | 252600 |
| 2021-11-26 | 21.02 | $20.75 | 179550 |
| 2021-11-24 | 21.18 | $21.20 | 194250 |
| 2021-11-23 | 21.24 | $20.89 | 359400 |
| 2021-11-22 | 21.41 | $20.49 | 211350 |
| 2021-11-19 | 21.73 | $20.53 | 205650 |
| 2021-11-18 | 22.11 | $21.05 | 156450 |
| 2021-11-17 | 22.41 | $21.18 | 141000 |
| 2021-11-16 | 22.71 | $21.19 | 289650 |
| 2021-11-15 | 23.07 | $21.43 | 163800 |
| 2021-11-12 | 23.42 | $21.83 | 166500 |
| 2021-11-11 | 23.69 | $22.17 | 215250 |
| 2021-11-10 | 23.90 | $22.62 | 237000 |
| 2021-11-09 | 23.98 | $23.33 | 309300 |
| 2021-11-08 | 23.83 | $24.97 | 325200 |
| 2021-11-05 | 23.10 | $24.71 | 436800 |
| 2021-11-04 | 22.26 | $22.99 | 282750 |
| 2021-11-03 | 21.77 | $22.68 | 524400 |
| 2021-11-02 | 21.26 | $20.56 | 310200 |
| 2021-11-01 | 21.28 | $21.35 | 341850 |
| 2021-10-29 | 21.05 | $21.93 | 265500 |
| 2021-10-28 | 20.56 | $21.94 | 204600 |
| 2021-10-27 | 19.96 | $20.73 | 186900 |
| 2021-10-26 | 19.59 | $20.65 | 765450 |
| 2021-10-25 | 19.16 | $19.33 | 264600 |
| 2021-10-22 | 19.05 | $19.03 | 142200 |
| 2021-10-21 | 19.00 | $19.02 | 152850 |
| 2021-10-20 | 18.95 | $19.01 | 113850 |
| 2021-10-19 | 18.87 | $18.29 | 472350 |
| 2021-10-18 | 19.01 | $18.83 | 272400 |
| 2021-10-15 | 19.00 | $19.11 | 184500 |
| 2021-10-14 | 18.89 | $18.87 | 158400 |
| 2021-10-13 | 18.82 | $18.40 | 206250 |
| 2021-10-12 | 18.89 | $19.21 | 113850 |
| 2021-10-11 | 18.71 | $18.96 | 183300 |
| 2021-10-08 | 18.55 | $18.69 | 551700 |
| 2021-10-07 | 18.45 | $18.37 | 101700 |
| 2021-10-06 | 18.42 | $18.15 | 180450 |
| 2021-10-05 | 18.44 | $18.55 | 265500 |
| 2021-10-04 | 18.34 | $18.21 | 369300 |
| 2021-10-01 | 18.32 | $18.39 | 160800 |
| 2021-09-30 | 18.23 | $18.08 | 135600 |
| 2021-09-29 | 18.22 | $17.69 | 186150 |
| 2021-09-28 | 18.32 | $17.81 | 206700 |
| 2021-09-27 | 18.39 | $17.92 | 166650 |
| 2021-09-24 | 18.44 | $18.23 | 151650 |
| 2021-09-23 | 18.40 | $18.73 | 146550 |
| 2021-09-22 | 18.17 | $18.73 | 310650 |
| 2021-09-21 | 17.89 | $18.03 | 216000 |
| 2021-09-20 | 17.77 | $17.71 | 192750 |
| 2021-09-17 | 17.71 | $17.95 | 1.1M |
| 2021-09-16 | 17.56 | $17.50 | 221250 |
| 2021-09-15 | 17.51 | $17.23 | 188400 |
| 2021-09-14 | 17.53 | $16.93 | 194550 |
| 2021-09-13 | 17.65 | $17.32 | 224250 |
| 2021-09-10 | 17.66 | $17.21 | 176550 |
| 2021-09-09 | 17.70 | $17.40 | 297750 |
| 2021-09-08 | 17.68 | $18.01 | 310650 |
| 2021-09-07 | 17.46 | $17.23 | 144750 |
| 2021-09-03 | 17.43 | $17.87 | 234150 |
| 2021-09-02 | 17.18 | $17.53 | 184650 |
| 2021-09-01 | 16.98 | $17.29 | 190050 |
| 2021-08-31 | 16.81 | $17.07 | 136350 |
| 2021-08-30 | 16.66 | $16.66 | 153600 |
| 2021-08-27 | 16.61 | $16.90 | 161400 |
| 2021-08-26 | 16.47 | $16.52 | 151200 |
| 2021-08-25 | 16.42 | $16.67 | 167700 |
| 2021-08-24 | 16.31 | $16.73 | 125100 |
| 2021-08-23 | 16.15 | $17.07 | 167400 |
| 2021-08-20 | 15.85 | $16.15 | 140400 |
| 2021-08-19 | 15.78 | $15.52 | 277500 |
| 2021-08-18 | 15.90 | $16.56 | 187350 |
| 2021-08-17 | 15.72 | $16.79 | 440250 |
| 2021-08-16 | 15.42 | $15.75 | 227100 |
| 2021-08-13 | 15.40 | $15.71 | 207150 |
| 2021-08-12 | 15.39 | $15.87 | 182250 |
| 2021-08-11 | 15.34 | $15.41 | 174900 |
| 2021-08-10 | 15.42 | $15.50 | 308700 |
| 2021-08-09 | 15.51 | $15.87 | 209250 |
| 2021-08-06 | 15.50 | $15.65 | 171000 |
| 2021-08-05 | 15.57 | $15.97 | 172650 |
| 2021-08-04 | 15.56 | $15.49 | 164400 |
| 2021-08-03 | 15.71 | $15.87 | 128250 |
| 2021-08-02 | 15.78 | $15.67 | 236250 |
| 2021-07-30 | 15.94 | $15.32 | 273600 |
| 2021-07-29 | 16.25 | $15.63 | 211650 |
| 2021-07-28 | 16.53 | $16.10 | 209100 |
| 2021-07-27 | 16.72 | $16.01 | 217350 |
| 2021-07-26 | 17.00 | $16.05 | 180300 |
| 2021-07-23 | 17.31 | $17.17 | 162000 |
| 2021-07-22 | 17.35 | $17.21 | 209400 |
| 2021-07-21 | 17.37 | $17.37 | 386850 |
| 2021-07-20 | 17.34 | $17.39 | 1.3M |
| 2021-07-19 | 17.30 | $16.75 | 132000 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
43.21
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.24
Average
52.02
Maximum
79.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.21 | $54.15 | 866358 |
| 2026-07-15 | 44.87 | $55.82 | 1.5M |
| 2026-07-14 | 52.55 | $62.51 | 623100 |
| 2026-07-13 | 63.90 | $69.81 | 840574 |
| 2026-07-10 | 60.06 | $66.39 | 401100 |
| 2026-07-09 | 60.42 | $66.59 | 394336 |
| 2026-07-08 | 58.98 | $65.35 | 1.2M |
| 2026-07-07 | 62.41 | $67.33 | 947800 |
| 2026-07-06 | 56.29 | $62.31 | 559600 |
| 2026-07-02 | 58.28 | $63.42 | 1.4M |
| 2026-07-01 | 62.07 | $65.43 | 772650 |
| 2026-06-30 | 66.28 | $67.50 | 706100 |
| 2026-06-29 | 64.59 | $65.97 | 778449 |
| 2026-06-26 | 61.20 | $63.15 | 1.4M |
| 2026-06-25 | 56.29 | $59.68 | 303600 |
| 2026-06-24 | 54.39 | $58.48 | 479700 |
| 2026-06-23 | 56.23 | $59.43 | 405993 |
| 2026-06-22 | 57.31 | $59.99 | 407300 |
| 2026-06-18 | 53.55 | $57.51 | 827833 |
| 2026-06-17 | 52.36 | $56.77 | 603716 |
| 2026-06-16 | 53.85 | $57.61 | 403000 |
| 2026-06-15 | 57.34 | $59.51 | 668600 |
| 2026-06-12 | 51.98 | $56.07 | 422711 |
| 2026-06-11 | 48.72 | $54.24 | 525298 |
| 2026-06-10 | 44.54 | $52.10 | 445400 |
| 2026-06-09 | 43.58 | $51.63 | 452607 |
| 2026-06-08 | 43.04 | $51.36 | 384548 |
| 2026-06-05 | 41.08 | $50.37 | 612029 |
| 2026-06-04 | 42.92 | $51.67 | 324000 |
| 2026-06-03 | 42.11 | $51.24 | 933700 |
| 2026-06-02 | 42.14 | $51.26 | 819849 |
| 2026-06-01 | 44.65 | $53.14 | 725100 |
| 2026-05-29 | 48.34 | $55.67 | 502181 |
| 2026-05-28 | 50.46 | $57.02 | 619800 |
| 2026-05-27 | 51.52 | $57.69 | 666900 |
| 2026-05-26 | 51.64 | $57.77 | 482200 |
| 2026-05-22 | 54.66 | $59.71 | 408620 |
| 2026-05-21 | 55.77 | $60.41 | 396310 |
| 2026-05-20 | 55.37 | $60.08 | 444627 |
| 2026-05-19 | 55.00 | $59.77 | 414300 |
| 2026-05-18 | 53.78 | $58.74 | 535600 |
| 2026-05-15 | 60.40 | $63.15 | 448400 |
| 2026-05-14 | 59.36 | $62.19 | 469529 |
| 2026-05-13 | 60.14 | $62.69 | 844570 |
| 2026-05-12 | 64.79 | $65.58 | 854058 |
| 2026-05-11 | 68.89 | $67.92 | 504139 |
| 2026-05-08 | 71.48 | $69.33 | 490505 |
| 2026-05-07 | 69.66 | $66.96 | 1.4M |
| 2026-05-06 | 70.38 | $67.36 | 681036 |
| 2026-05-05 | 73.86 | $69.28 | 472612 |
| 2026-05-04 | 74.78 | $69.78 | 826912 |
| 2026-05-01 | 72.85 | $66.76 | 358540 |
| 2026-04-30 | 72.15 | $65.73 | 517918 |
| 2026-04-29 | 69.75 | $62.34 | 688416 |
| 2026-04-28 | 76.76 | $66.11 | 740786 |
| 2026-04-27 | 77.70 | $66.59 | 1.1M |
| 2026-04-24 | 72.55 | $58.88 | 1.3M |
| 2026-04-23 | 64.95 | $51.27 | 409400 |
| 2026-04-22 | 70.50 | $53.55 | 605342 |
| 2026-04-21 | 68.57 | $51.82 | 643386 |
| 2026-04-20 | 67.55 | $50.95 | 1.1M |
| 2026-04-17 | 58.90 | $45.00 | 936140 |
| 2026-04-16 | 58.17 | $44.59 | 1.9M |
| 2026-04-15 | 59.80 | $45.25 | 349050 |
| 2026-04-14 | 63.79 | $46.81 | 729742 |
| 2026-04-13 | 62.26 | $45.81 | 903411 |
| 2026-04-10 | 64.65 | $46.73 | 690505 |
| 2026-04-09 | 63.13 | $45.69 | 560185 |
| 2026-04-08 | 59.98 | $43.69 | 848612 |
| 2026-04-07 | 55.89 | $41.41 | 443180 |
| 2026-04-06 | 56.37 | $41.61 | 660366 |
| 2026-04-02 | 49.91 | $38.45 | 917564 |
| 2026-04-01 | 48.45 | $37.81 | 1.8M |
| 2026-03-31 | 46.49 | $36.97 | 1.2M |
| 2026-03-30 | 46.38 | $36.92 | 1.4M |
| 2026-03-27 | 49.06 | $38.26 | 2.0M |
| 2026-03-26 | 61.91 | $43.32 | 378986 |
| 2026-03-25 | 62.74 | $43.59 | 426129 |
| 2026-03-24 | 59.73 | $42.01 | 336346 |
| 2026-03-23 | 59.34 | $41.81 | 620944 |
| 2026-03-20 | 58.89 | $41.58 | 2.2M |
| 2026-03-19 | 63.35 | $43.15 | 1.1M |
| 2026-03-18 | 63.35 | $43.15 | 1.6M |
| 2026-03-17 | 68.44 | $44.86 | 747783 |
| 2026-03-16 | 65.89 | $43.19 | 620250 |
| 2026-03-13 | 65.95 | $43.21 | 1.2M |
| 2026-03-12 | 64.92 | $42.53 | 892650 |
| 2026-03-11 | 66.56 | $43.11 | 1.4M |
| 2026-03-10 | 63.91 | $41.34 | 791880 |
| 2026-03-09 | 61.38 | $39.80 | 609750 |
| 2026-03-06 | 55.92 | $36.94 | 739050 |
| 2026-03-05 | 59.40 | $38.19 | 1.4M |
| 2026-03-04 | 66.24 | $40.37 | 1.7M |
| 2026-03-03 | 54.48 | $35.22 | 362550 |
| 2026-03-02 | 59.83 | $36.61 | 546059 |
| 2026-02-27 | 60.19 | $36.70 | 413850 |
| 2026-02-26 | 63.06 | $37.41 | 422100 |
| 2026-02-25 | 61.41 | $36.74 | 387750 |
| 2026-02-24 | 62.20 | $36.94 | 353936 |
| 2026-02-23 | 60.39 | $36.19 | 457800 |
| 2026-02-20 | 60.24 | $36.13 | 660600 |
| 2026-02-19 | 63.32 | $36.97 | 524703 |
| 2026-02-18 | 62.41 | $36.55 | 733254 |
| 2026-02-17 | 60.75 | $35.80 | 401435 |
| 2026-02-13 | 59.84 | $35.39 | 881888 |
| 2026-02-12 | 64.03 | $36.60 | 1.1M |
| 2026-02-11 | 64.86 | $36.83 | 1.9M |
| 2026-02-10 | 57.30 | $33.49 | 354017 |
| 2026-02-09 | 56.79 | $33.30 | 683105 |
| 2026-02-06 | 56.41 | $33.15 | 752106 |
| 2026-02-05 | 53.19 | $31.93 | 892415 |
| 2026-02-04 | 54.19 | $32.25 | 722301 |
| 2026-02-03 | 60.56 | $34.14 | 439856 |
| 2026-02-02 | 59.48 | $33.69 | 819308 |
| 2026-01-30 | 53.96 | $31.61 | 680594 |
| 2026-01-29 | 54.95 | $31.90 | 488550 |
| 2026-01-28 | 54.20 | $31.63 | 449850 |
| 2026-01-27 | 59.46 | $33.15 | 568085 |
| 2026-01-26 | 54.68 | $31.41 | 523571 |
| 2026-01-23 | 55.68 | $31.69 | 380250 |
| 2026-01-22 | 55.29 | $31.55 | 462750 |
| 2026-01-21 | 54.12 | $31.12 | 324150 |
| 2026-01-20 | 53.27 | $30.81 | 473100 |
| 2026-01-16 | 52.31 | $30.45 | 556595 |
| 2026-01-15 | 53.53 | $30.87 | 721086 |
| 2026-01-14 | 62.26 | $33.51 | 870107 |
| 2026-01-13 | 58.83 | $32.09 | 494591 |
| 2026-01-12 | 61.06 | $32.69 | 1.0M |
| 2026-01-09 | 52.83 | $29.78 | 887717 |
| 2026-01-08 | 50.87 | $29.20 | 2.6M |
| 2026-01-07 | 54.35 | $30.14 | 997904 |
| 2026-01-06 | 51.43 | $29.27 | 699339 |
| 2026-01-05 | 49.77 | $28.80 | 700940 |
| 2026-01-02 | 54.13 | $29.97 | 747353 |
| 2025-12-31 | 64.98 | $32.32 | 550710 |
| 2025-12-30 | 64.49 | $32.15 | 815550 |
| 2025-12-29 | 74.96 | $33.94 | 657725 |
| 2025-12-26 | 73.74 | $33.40 | 296861 |
| 2025-12-24 | 73.60 | $33.34 | 277517 |
| 2025-12-23 | 73.72 | $33.36 | 610500 |
| 2025-12-22 | 74.83 | $33.55 | 970172 |
| 2025-12-19 | 73.15 | $32.72 | 1.2M |
| 2025-12-18 | 70.87 | $31.69 | 745040 |
| 2025-12-17 | 67.75 | $30.46 | 422162 |
| 2025-12-16 | 66.53 | $30.02 | 477356 |
| 2025-12-15 | 68.48 | $30.37 | 646200 |
| 2025-12-12 | 67.42 | $29.96 | 568050 |
| 2025-12-11 | 70.51 | $30.52 | 727800 |
| 2025-12-10 | 69.19 | $29.97 | 477372 |
| 2025-12-09 | 67.25 | $29.20 | 514800 |
| 2025-12-08 | 69.80 | $29.67 | 450666 |
| 2025-12-05 | 69.57 | $29.57 | 536726 |
| 2025-12-04 | 67.92 | $28.87 | 887460 |
| 2025-12-03 | 69.45 | $29.17 | 899538 |
| 2025-12-02 | 64.64 | $27.27 | 947550 |
| 2025-12-01 | 66.05 | $27.54 | 851750 |
| 2025-11-28 | 67.23 | $27.77 | 351450 |
| 2025-11-26 | 68.96 | $28.11 | 862955 |
| 2025-11-25 | 67.94 | $27.67 | 570900 |
| 2025-11-24 | 69.42 | $27.97 | 1.1M |
| 2025-11-21 | 65.75 | $26.41 | 2.3M |
| 2025-11-20 | 62.16 | $25.11 | 745800 |
| 2025-11-19 | 60.85 | $24.67 | 529658 |
| 2025-11-18 | 60.85 | $24.67 | 728913 |
| 2025-11-17 | 56.18 | $23.18 | 1.9M |
| 2025-11-14 | 53.97 | $22.55 | 1.1M |
| 2025-11-13 | 52.61 | $22.17 | 2.3M |
| 2025-11-12 | 52.22 | $22.06 | 1.1M |
| 2025-11-11 | 53.39 | $22.37 | 1.1M |
| 2025-11-10 | 54.45 | $22.65 | 3.2M |
| 2025-11-07 | 72.86 | $26.43 | 566775 |
| 2025-11-06 | 70.45 | $25.47 | 1.1M |
| 2025-11-05 | 66.07 | $24.00 | 1.2M |
| 2025-11-04 | 63.09 | $23.16 | 364388 |
| 2025-11-03 | 69.05 | $24.03 | 471102 |
| 2025-10-31 | 71.71 | $24.39 | 344850 |
| 2025-10-30 | 71.48 | $24.31 | 480050 |
| 2025-10-29 | 70.82 | $24.08 | 831150 |
| 2025-10-28 | 71.02 | $24.11 | 339852 |
| 2025-10-27 | 71.09 | $24.12 | 589653 |
| 2025-10-24 | 69.13 | $23.38 | 297728 |
| 2025-10-23 | 67.10 | $22.67 | 400263 |
| 2025-10-22 | 66.39 | $22.43 | 501369 |
| 2025-10-21 | 68.19 | $22.74 | 341310 |
| 2025-10-20 | 72.94 | $23.52 | 355200 |
| 2025-10-17 | 71.92 | $23.09 | 464310 |
| 2025-10-16 | 71.53 | $22.93 | 444600 |
| 2025-10-15 | 71.37 | $22.86 | 1.1M |
| 2025-10-14 | 67.27 | $21.23 | 354168 |
| 2025-10-13 | 69.66 | $21.64 | 660810 |
| 2025-10-10 | 67.72 | $20.91 | 318179 |
| 2025-10-09 | 69.27 | $21.18 | 503024 |
| 2025-10-08 | 69.50 | $21.22 | 1.0M |
| 2025-10-07 | 66.08 | $19.91 | 337242 |
| 2025-10-06 | 67.51 | $20.17 | 387095 |
| 2025-10-03 | 70.05 | $20.63 | 530411 |
| 2025-10-02 | 71.49 | $20.89 | 1.2M |
| 2025-10-01 | 73.83 | $21.31 | 1.3M |
| 2025-09-30 | 71.96 | $20.41 | 5.6M |
| 2025-09-29 | 55.61 | $15.51 | 711512 |
| 2025-09-26 | 56.96 | $15.72 | 885150 |
| 2025-09-25 | 51.46 | $14.69 | 587115 |
| 2025-09-24 | 51.89 | $14.76 | 1.1M |
| 2025-09-23 | 47.18 | $13.97 | 530400 |
| 2025-09-22 | 48.90 | $14.27 | 686100 |
| 2025-09-19 | 46.55 | $13.89 | 1.0M |
| 2025-09-18 | 47.42 | $14.05 | 765150 |
| 2025-09-17 | 41.99 | $13.21 | 1.1M |
| 2025-09-16 | 40.02 | $12.93 | 2.0M |
| 2025-09-15 | 42.51 | $13.44 | 1.5M |
| 2025-09-12 | 56.71 | $15.60 | 709050 |
| 2025-09-11 | 55.87 | $15.47 | 638103 |
| 2025-09-10 | 54.04 | $15.19 | 748517 |
| 2025-09-09 | 51.00 | $14.75 | 553523 |
| 2025-09-08 | 51.30 | $14.79 | 910659 |
| 2025-09-05 | 50.00 | $14.60 | 604050 |
| 2025-09-04 | 46.14 | $14.06 | 805800 |
| 2025-09-03 | 53.06 | $15.02 | 1.1M |
| 2025-09-02 | 42.04 | $13.74 | 282450 |
| 2025-08-29 | 40.06 | $13.55 | 483914 |
| 2025-08-28 | 38.69 | $13.42 | 755433 |
| 2025-08-27 | 39.89 | $13.60 | 1.0M |
| 2025-08-26 | 36.91 | $13.31 | 447233 |
| 2025-08-25 | 37.45 | $13.40 | 309660 |
| 2025-08-22 | 37.93 | $13.48 | 386883 |
| 2025-08-21 | 38.45 | $13.57 | 893744 |
| 2025-08-20 | 37.18 | $13.43 | 556050 |
| 2025-08-19 | 34.98 | $13.19 | 523350 |
| 2025-08-18 | 35.77 | $13.35 | 324750 |
| 2025-08-15 | 36.16 | $13.43 | 821424 |
| 2025-08-14 | 35.16 | $13.31 | 517415 |
| 2025-08-13 | 37.49 | $13.81 | 1.2M |
| 2025-08-12 | 34.17 | $13.41 | 649200 |
| 2025-08-11 | 33.50 | $13.33 | 786300 |
| 2025-08-08 | 36.55 | $14.02 | 1.6M |
| 2025-08-07 | 32.84 | $13.58 | 793889 |
| 2025-08-06 | 40.20 | $15.03 | 711290 |
| 2025-08-05 | 45.26 | $15.79 | 587100 |
| 2025-08-04 | 47.97 | $16.15 | 385950 |
| 2025-08-01 | 50.44 | $16.46 | 490350 |
| 2025-07-31 | 49.73 | $16.37 | 761100 |
| 2025-07-30 | 51.94 | $16.65 | 1.2M |
| 2025-07-29 | 59.39 | $17.48 | 459300 |
| 2025-07-28 | 61.93 | $17.73 | 571254 |
| 2025-07-25 | 64.34 | $17.96 | 759974 |
| 2025-07-24 | 64.65 | $17.99 | 776559 |
| 2025-07-23 | 64.75 | $18.00 | 1.2M |
| 2025-07-22 | 61.80 | $17.47 | 721068 |
| 2025-07-21 | 61.68 | $17.45 | 743250 |
| 2025-07-18 | 60.73 | $17.28 | 501057 |
| 2025-07-17 | 65.37 | $17.79 | 695550 |
| 2025-07-16 | 66.51 | $17.91 | 864966 |
| 2025-07-15 | 65.75 | $17.75 | 640407 |
| 2025-07-14 | 67.74 | $17.97 | 439050 |
| 2025-07-11 | 65.49 | $17.47 | 571824 |
| 2025-07-10 | 65.12 | $17.39 | 693812 |
| 2025-07-09 | 64.06 | $17.16 | 1.4M |
| 2025-07-08 | 58.98 | $16.17 | 1.6M |
| 2025-07-07 | 55.75 | $15.63 | 689400 |
| 2025-07-03 | 57.34 | $15.83 | 319200 |
| 2025-07-02 | 58.05 | $15.92 | 1.0M |
| 2025-07-01 | 53.02 | $15.10 | 512700 |
| 2025-06-30 | 50.98 | $14.80 | 882611 |
| 2025-06-27 | 52.27 | $14.98 | 822750 |
| 2025-06-26 | 56.93 | $15.59 | 537330 |
| 2025-06-25 | 56.32 | $15.49 | 629100 |
| 2025-06-24 | 56.78 | $15.55 | 670350 |
| 2025-06-23 | 54.81 | $15.21 | 666600 |
| 2025-06-20 | 56.54 | $15.45 | 691566 |
| 2025-06-18 | 57.54 | $15.59 | 695250 |
| 2025-06-17 | 59.62 | $15.88 | 799400 |
| 2025-06-16 | 59.98 | $15.93 | 841950 |
| 2025-06-13 | 58.18 | $15.55 | 661950 |
| 2025-06-12 | 58.57 | $15.61 | 859350 |
| 2025-06-11 | 59.34 | $15.73 | 1.4M |
| 2025-06-10 | 60.92 | $15.98 | 1.2M |
| 2025-06-09 | 58.75 | $15.46 | 757589 |
| 2025-06-06 | 60.85 | $15.80 | 1.3M |
| 2025-06-05 | 52.81 | $14.09 | 1.8M |
| 2025-06-04 | 53.35 | $14.18 | 3.0M |
| 2025-06-03 | 63.84 | $15.68 | 1.5M |
| 2025-06-02 | 58.04 | $14.57 | 1.0M |
| 2025-05-30 | 60.10 | $14.82 | 1.0M |
| 2025-05-29 | 61.94 | $15.04 | 1.3M |
| 2025-05-28 | 55.40 | $13.93 | 2.6M |
| 2025-05-27 | 51.78 | $13.42 | 849911 |
| 2025-05-23 | 53.48 | $13.63 | 536550 |
| 2025-05-22 | 55.11 | $13.83 | 540630 |
| 2025-05-21 | 55.44 | $13.87 | 738165 |
| 2025-05-20 | 57.02 | $14.07 | 705800 |
| 2025-05-19 | 54.42 | $13.65 | 653400 |
| 2025-05-16 | 53.34 | $13.48 | 533400 |
| 2025-05-15 | 54.20 | $13.60 | 545895 |
| 2025-05-14 | 50.18 | $12.97 | 606150 |
| 2025-05-13 | 55.39 | $13.68 | 812571 |
| 2025-05-12 | 53.25 | $13.35 | 708240 |
| 2025-05-09 | 51.29 | $13.06 | 631562 |
| 2025-05-08 | 51.23 | $13.05 | 831809 |
| 2025-05-07 | 51.70 | $13.12 | 1.1M |
| 2025-05-06 | 53.64 | $13.41 | 1.1M |
| 2025-05-05 | 56.49 | $13.82 | 555462 |
| 2025-05-02 | 58.73 | $14.13 | 441666 |
| 2025-05-01 | 61.26 | $14.47 | 519000 |
| 2025-04-30 | 63.88 | $14.81 | 872010 |
| 2025-04-29 | 60.64 | $14.12 | 519051 |
| 2025-04-28 | 61.40 | $14.22 | 479700 |
| 2025-04-25 | 59.37 | $13.80 | 459186 |
| 2025-04-24 | 59.08 | $13.74 | 1.0M |
| 2025-04-23 | 58.46 | $13.61 | 961800 |
| 2025-04-22 | 63.93 | $14.39 | 1.2M |
| 2025-04-21 | 61.10 | $13.75 | 854916 |
| 2025-04-17 | 60.87 | $13.70 | 899483 |
| 2025-04-16 | 56.01 | $12.71 | 1.4M |
| 2025-04-15 | 52.38 | $12.07 | 1.7M |
| 2025-04-14 | 51.43 | $11.91 | 1.3M |
| 2025-04-11 | 48.62 | $11.45 | 1.1M |
| 2025-04-10 | 44.52 | $10.83 | 1.1M |
| 2025-04-09 | 47.05 | $11.27 | 2.2M |
| 2025-04-08 | 47.34 | $11.32 | 1.2M |
| 2025-04-07 | 50.49 | $11.85 | 1.5M |
| 2025-04-04 | 53.61 | $12.34 | 1.3M |
| 2025-04-03 | 57.18 | $12.86 | 1.3M |
| 2025-04-02 | 56.06 | $12.65 | 822600 |
| 2025-04-01 | 53.98 | $12.27 | 1.3M |
| 2025-03-31 | 54.76 | $12.39 | 949664 |
| 2025-03-28 | 56.30 | $12.63 | 1.2M |
| 2025-03-27 | 55.30 | $12.43 | 2.0M |
| 2025-03-26 | 53.81 | $12.13 | 1.6M |
| 2025-03-25 | 54.74 | $12.29 | 1.8M |
| 2025-03-24 | 55.76 | $12.47 | 3.3M |
| 2025-03-21 | 50.47 | $11.39 | 2.2M |
| 2025-03-20 | 52.23 | $11.71 | 850220 |
| 2025-03-19 | 48.20 | $10.96 | 1.2M |
| 2025-03-18 | 47.08 | $10.76 | 965924 |
| 2025-03-17 | 48.33 | $11.01 | 1.6M |
| 2025-03-14 | 49.02 | $11.15 | 608487 |
| 2025-03-13 | 49.40 | $11.23 | 1.1M |
| 2025-03-12 | 52.22 | $11.81 | 1.3M |
| 2025-03-11 | 51.68 | $11.69 | 1.7M |
| 2025-03-10 | 49.22 | $11.15 | 858600 |
| 2025-03-07 | 48.00 | $10.89 | 890030 |
| 2025-03-06 | 48.17 | $10.93 | 1.2M |
| 2025-03-05 | 49.15 | $11.17 | 1.1M |
| 2025-03-04 | 44.69 | $10.17 | 1.1M |
| 2025-03-03 | 42.74 | $9.76 | 1.4M |
| 2025-02-28 | 48.50 | $11.21 | 1.4M |
| 2025-02-27 | 47.20 | $10.93 | 731711 |
| 2025-02-26 | 48.88 | $11.33 | 704165 |
| 2025-02-25 | 49.42 | $11.46 | 897003 |
| 2025-02-24 | 49.46 | $11.47 | 1.5M |
| 2025-02-21 | 53.25 | $12.39 | 1.0M |
| 2025-02-20 | 54.07 | $12.58 | 1.1M |
| 2025-02-19 | 56.17 | $13.07 | 831614 |
| 2025-02-18 | 56.68 | $13.19 | 1.6M |
| 2025-02-14 | 60.90 | $14.15 | 2.1M |
| 2025-02-13 | 56.79 | $12.86 | 3.3M |
| 2025-02-12 | 48.46 | $10.77 | 20.7M |
| 2025-02-11 | 33.83 | $8.25 | 737400 |
| 2025-02-10 | 35.43 | $8.67 | 866481 |
| 2025-02-07 | 39.88 | $9.72 | 784350 |
| 2025-02-06 | 45.00 | $10.72 | 739350 |
| 2025-02-05 | 44.93 | $10.71 | 1.1M |
| 2025-02-04 | 46.55 | $11.01 | 2.2M |
| 2025-02-03 | 47.09 | $11.11 | 862950 |
| 2025-01-31 | 51.87 | $11.95 | 528926 |
| 2025-01-30 | 49.92 | $11.61 | 416562 |
| 2025-01-29 | 49.92 | $11.61 | 679803 |
| 2025-01-28 | 52.28 | $12.03 | 510900 |
| 2025-01-27 | 50.20 | $11.64 | 872100 |
| 2025-01-24 | 47.93 | $11.23 | 721650 |
| 2025-01-23 | 47.15 | $11.09 | 1.6M |
| 2025-01-22 | 45.48 | $10.79 | 2.9M |
| 2025-01-21 | 47.67 | $11.25 | 1.0M |
| 2025-01-17 | 43.87 | $10.57 | 1.2M |
| 2025-01-16 | 40.56 | $10.02 | 1.0M |
| 2025-01-15 | 41.80 | $10.31 | 1.2M |
| 2025-01-14 | 39.57 | $9.94 | 1.1M |
| 2025-01-13 | 38.42 | $9.75 | 1.3M |
| 2025-01-10 | 36.73 | $9.47 | 610500 |
| 2025-01-08 | 37.07 | $9.57 | 687450 |
| 2025-01-07 | 38.16 | $9.89 | 690258 |
| 2025-01-06 | 39.22 | $10.20 | 1.3M |
| 2025-01-03 | 36.69 | $9.73 | 1.5M |
| 2025-01-02 | 31.99 | $8.91 | 724350 |
| 2024-12-31 | 31.52 | $8.83 | 552962 |
| 2024-12-30 | 31.40 | $8.81 | 1.0M |
| 2024-12-27 | 30.75 | $8.69 | 632700 |
| 2024-12-26 | 31.88 | $9.16 | 582750 |
| 2024-12-24 | 32.12 | $9.26 | 357750 |
| 2024-12-23 | 32.23 | $9.31 | 901350 |
| 2024-12-20 | 33.10 | $9.70 | 2.4M |
| 2024-12-19 | 33.77 | $10.00 | 549171 |
| 2024-12-18 | 34.27 | $10.23 | 748950 |
| 2024-12-17 | 35.20 | $10.66 | 1.6M |
| 2024-12-16 | 36.15 | $11.10 | 1.0M |
| 2024-12-13 | 33.39 | $10.39 | 652650 |
| 2024-12-12 | 31.88 | $10.01 | 1.2M |
| 2024-12-11 | 32.49 | $10.34 | 6.2M |
| 2024-12-10 | 44.85 | $15.39 | 547542 |
| 2024-12-09 | 44.29 | $15.25 | 757800 |
| 2024-12-06 | 48.60 | $16.54 | 990321 |
| 2024-12-05 | 45.60 | $15.77 | 1.0M |
| 2024-12-04 | 46.54 | $16.05 | 833400 |
| 2024-12-03 | 40.84 | $14.67 | 710906 |
| 2024-12-02 | 46.19 | $16.25 | 1.6M |
| 2024-11-29 | 47.66 | $16.64 | 302300 |
| 2024-11-27 | 48.07 | $16.75 | 624803 |
| 2024-11-26 | 48.35 | $16.83 | 1.0M |
| 2024-11-25 | 45.42 | $16.07 | 1.1M |
| 2024-11-22 | 40.24 | $14.85 | 420461 |
| 2024-11-21 | 36.78 | $14.11 | 547050 |
| 2024-11-20 | 33.99 | $13.54 | 518613 |
| 2024-11-19 | 32.85 | $13.31 | 703154 |
| 2024-11-18 | 29.22 | $12.59 | 819026 |
| 2024-11-15 | 29.39 | $12.67 | 943200 |
| 2024-11-14 | 31.04 | $13.45 | 522450 |
| 2024-11-13 | 31.86 | $13.83 | 526950 |
| 2024-11-12 | 32.96 | $14.33 | 719700 |
| 2024-11-11 | 34.31 | $14.93 | 691359 |
| 2024-11-08 | 31.10 | $14.21 | 624165 |
| 2024-11-07 | 31.34 | $14.33 | 805866 |
| 2024-11-06 | 32.30 | $14.81 | 1.0M |
| 2024-11-05 | 25.24 | $13.25 | 665550 |
| 2024-11-04 | 25.31 | $13.29 | 991676 |
| 2024-11-01 | 27.22 | $14.45 | 753750 |
| 2024-10-31 | 27.08 | $14.42 | 1.2M |
| 2024-10-30 | 27.68 | $14.79 | 4.9M |
| 2024-10-29 | 41.17 | $20.53 | 563285 |
| 2024-10-28 | 40.20 | $20.33 | 841244 |
| 2024-10-25 | 43.67 | $21.35 | 1.1M |
| 2024-10-24 | 44.13 | $21.48 | 973800 |
| 2024-10-23 | 50.75 | $23.17 | 404550 |
| 2024-10-22 | 51.88 | $23.43 | 295679 |
| 2024-10-21 | 52.53 | $23.58 | 231150 |
| 2024-10-18 | 51.54 | $23.32 | 239168 |
| 2024-10-17 | 52.05 | $23.45 | 310500 |
| 2024-10-16 | 50.90 | $23.13 | 241811 |
| 2024-10-15 | 47.34 | $22.18 | 422151 |
| 2024-10-14 | 50.96 | $23.16 | 674319 |
| 2024-10-11 | 46.99 | $22.15 | 388652 |
| 2024-10-10 | 43.45 | $21.33 | 483900 |
| 2024-10-09 | 41.74 | $20.95 | 474660 |
| 2024-10-08 | 43.80 | $21.57 | 458700 |
| 2024-10-07 | 45.26 | $22.00 | 463350 |
| 2024-10-04 | 47.55 | $22.65 | 313650 |
| 2024-10-03 | 50.14 | $23.35 | 268650 |
| 2024-10-02 | 50.07 | $23.33 | 358650 |
| 2024-10-01 | 49.64 | $23.21 | 552525 |
| 2024-09-30 | 46.47 | $22.33 | 522812 |
| 2024-09-27 | 42.21 | $21.25 | 248888 |
| 2024-09-26 | 43.49 | $21.67 | 578298 |
| 2024-09-25 | 43.06 | $21.56 | 431879 |
| 2024-09-24 | 48.42 | $23.25 | 350318 |
| 2024-09-23 | 50.02 | $23.71 | 340050 |
| 2024-09-20 | 57.71 | $25.65 | 769950 |
| 2024-09-19 | 55.60 | $25.02 | 446553 |
| 2024-09-18 | 53.36 | $24.38 | 346650 |
| 2024-09-17 | 55.96 | $25.00 | 511500 |
| 2024-09-16 | 59.56 | $25.81 | 394950 |
| 2024-09-13 | 64.83 | $26.89 | 872700 |
| 2024-09-12 | 60.66 | $25.53 | 503400 |
| 2024-09-11 | 53.77 | $23.73 | 168639 |
| 2024-09-10 | 52.45 | $23.43 | 223800 |
| 2024-09-09 | 53.87 | $23.72 | 213900 |
| 2024-09-06 | 54.88 | $23.93 | 258900 |
| 2024-09-05 | 57.84 | $24.53 | 189450 |
| 2024-09-04 | 58.95 | $24.75 | 324150 |
| 2024-09-03 | 56.43 | $24.05 | 523518 |
| 2024-08-30 | 63.52 | $25.39 | 565394 |
| 2024-08-29 | 60.03 | $24.41 | 375344 |
| 2024-08-28 | 60.59 | $24.51 | 416415 |
| 2024-08-27 | 60.86 | $24.56 | 252612 |
| 2024-08-26 | 62.57 | $24.88 | 394058 |
| 2024-08-23 | 64.11 | $25.17 | 378150 |
| 2024-08-22 | 63.19 | $24.86 | 329250 |
| 2024-08-21 | 64.87 | $25.19 | 449339 |
| 2024-08-20 | 61.44 | $24.03 | 458252 |
| 2024-08-19 | 62.79 | $24.30 | 654000 |
| 2024-08-16 | 57.40 | $22.67 | 785634 |
| 2024-08-15 | 53.29 | $21.63 | 1.1M |
| 2024-08-14 | 61.21 | $23.10 | 2.5M |
| 2024-08-13 | 57.63 | $22.22 | 269550 |
| 2024-08-12 | 59.29 | $22.50 | 230436 |
| 2024-08-09 | 57.33 | $22.03 | 258789 |
| 2024-08-08 | 59.41 | $22.39 | 279189 |
| 2024-08-07 | 53.35 | $21.03 | 363750 |
| 2024-08-06 | 55.43 | $21.39 | 360353 |
| 2024-08-05 | 56.54 | $21.58 | 620700 |
| 2024-08-02 | 58.04 | $21.84 | 651503 |
| 2024-08-01 | 63.47 | $22.72 | 399629 |
| 2024-07-31 | 66.92 | $23.23 | 528627 |
| 2024-07-30 | 66.68 | $23.16 | 590024 |
| 2024-07-29 | 78.10 | $24.67 | 364200 |
| 2024-07-26 | 78.44 | $24.71 | 432308 |
| 2024-07-25 | 79.33 | $24.82 | 390926 |
| 2024-07-24 | 78.87 | $24.60 | 229050 |
| 2024-07-23 | 79.18 | $24.64 | 343571 |
| 2024-07-22 | 77.47 | $23.81 | 490601 |
| 2024-07-19 | 74.22 | $22.47 | 760362 |
| 2024-07-18 | 78.22 | $22.97 | 600306 |
| 2024-07-17 | 78.22 | $22.97 | 810033 |
| 2024-07-16 | 78.37 | $22.99 | 752922 |
| 2024-07-15 | 75.72 | $21.81 | 482922 |
| 2024-07-12 | 70.69 | $20.07 | 491222 |
| 2024-07-11 | 71.82 | $20.21 | 509090 |
| 2024-07-10 | 63.85 | $18.19 | 288062 |
| 2024-07-09 | 58.30 | $17.19 | 349247 |
| 2024-07-08 | 56.99 | $16.98 | 407540 |
| 2024-07-05 | 53.82 | $16.50 | 222819 |
| 2024-07-03 | 54.62 | $16.60 | 421935 |
| 2024-07-02 | 50.13 | $15.96 | 373878 |
| 2024-07-01 | 53.67 | $16.41 | 286718 |
| 2024-06-28 | 56.19 | $16.71 | 819809 |
| 2024-06-27 | 54.99 | $16.53 | 178917 |
| 2024-06-26 | 52.37 | $16.15 | 436665 |
| 2024-06-25 | 50.57 | $15.90 | 305159 |
| 2024-06-24 | 51.53 | $16.03 | 326648 |
| 2024-06-21 | 51.33 | $16.00 | 1.8M |
| 2024-06-20 | 46.03 | $15.26 | 718878 |
| 2024-06-18 | 46.03 | $15.26 | 483216 |
| 2024-06-17 | 48.14 | $15.59 | 272909 |
| 2024-06-14 | 49.85 | $15.85 | 233687 |
| 2024-06-13 | 52.00 | $16.17 | 289551 |
| 2024-06-12 | 51.38 | $16.07 | 720887 |
| 2024-06-11 | 49.51 | $15.77 | 649713 |
| 2024-06-10 | 49.32 | $15.74 | 635621 |
| 2024-06-07 | 48.60 | $15.62 | 471419 |
| 2024-06-06 | 50.41 | $15.94 | 489170 |
| 2024-06-05 | 54.44 | $16.61 | 433625 |
| 2024-06-04 | 49.96 | $15.82 | 502379 |
| 2024-06-03 | 48.93 | $15.65 | 518160 |
| 2024-05-31 | 50.74 | $15.96 | 439022 |
| 2024-05-30 | 49.66 | $15.77 | 275447 |
| 2024-05-29 | 48.87 | $15.63 | 302424 |
| 2024-05-28 | 48.55 | $15.57 | 382602 |
| 2024-05-24 | 50.43 | $15.94 | 407909 |
| 2024-05-23 | 54.22 | $16.64 | 414584 |
| 2024-05-22 | 54.49 | $16.69 | 565034 |
| 2024-05-21 | 51.07 | $15.97 | 650529 |
| 2024-05-20 | 54.89 | $16.67 | 793790 |
| 2024-05-17 | 55.11 | $16.71 | 286259 |
| 2024-05-16 | 56.59 | $16.98 | 276195 |
| 2024-05-15 | 57.07 | $17.07 | 324027 |
| 2024-05-14 | 56.16 | $16.84 | 408831 |
| 2024-05-13 | 52.63 | $15.99 | 649928 |
| 2024-05-10 | 50.95 | $15.61 | 488189 |
| 2024-05-09 | 61.13 | $17.49 | 339507 |
| 2024-05-08 | 59.83 | $17.17 | 366246 |
| 2024-05-07 | 59.63 | $17.12 | 481154 |
| 2024-05-06 | 59.97 | $17.18 | 292799 |
| 2024-05-03 | 63.05 | $17.72 | 498098 |
| 2024-05-02 | 62.51 | $17.56 | 487233 |
| 2024-05-01 | 61.81 | $17.35 | 1.2M |
| 2024-04-30 | 57.83 | $16.23 | 1.7M |
| 2024-04-29 | 48.61 | $14.20 | 1.1M |
| 2024-04-26 | 47.54 | $14.00 | 974118 |
| 2024-04-25 | 38.93 | $12.58 | 601518 |
| 2024-04-24 | 40.12 | $12.85 | 578507 |
| 2024-04-23 | 39.73 | $12.79 | 580982 |
| 2024-04-22 | 41.08 | $13.11 | 209571 |
| 2024-04-19 | 41.67 | $13.25 | 433415 |
| 2024-04-18 | 41.50 | $13.22 | 545783 |
| 2024-04-17 | 46.16 | $14.31 | 445601 |
| 2024-04-16 | 45.74 | $14.23 | 367313 |
| 2024-04-15 | 45.48 | $14.18 | 400913 |
| 2024-04-12 | 49.76 | $15.14 | 521492 |
| 2024-04-11 | 56.90 | $16.49 | 859463 |
| 2024-04-10 | 47.90 | $14.78 | 523928 |
| 2024-04-09 | 45.16 | $14.35 | 634706 |
| 2024-04-08 | 41.28 | $13.78 | 180950 |
| 2024-04-05 | 42.64 | $14.05 | 201135 |
| 2024-04-04 | 43.39 | $14.20 | 589140 |
| 2024-04-03 | 40.81 | $13.81 | 785333 |
| 2024-04-02 | 41.18 | $13.89 | 682046 |
| 2024-04-01 | 42.63 | $14.21 | 963788 |
| 2024-03-28 | 46.53 | $15.01 | 706206 |
| 2024-03-27 | 41.72 | $14.25 | 582059 |
| 2024-03-26 | 42.43 | $14.40 | 631077 |
| 2024-03-25 | 40.29 | $14.07 | 604476 |
| 2024-03-22 | 42.00 | $14.45 | 812277 |
| 2024-03-21 | 52.27 | $16.30 | 621516 |
| 2024-03-20 | 50.14 | $15.96 | 616169 |
| 2024-03-19 | 47.18 | $15.51 | 520653 |
| 2024-03-18 | 46.78 | $15.45 | 640328 |
| 2024-03-15 | 47.81 | $15.63 | 2.0M |
| 2024-03-14 | 48.38 | $15.73 | 558450 |
| 2024-03-13 | 52.68 | $16.46 | 518090 |
| 2024-03-12 | 58.89 | $17.37 | 793089 |
| 2024-03-11 | 47.20 | $15.57 | 474554 |
| 2024-03-08 | 55.14 | $16.53 | 159612 |
| 2024-03-07 | 54.31 | $16.42 | 212265 |
| 2024-03-06 | 59.80 | $16.99 | 404756 |
| 2024-03-05 | 59.11 | $16.89 | 263061 |
| 2024-03-04 | 64.82 | $17.43 | 397764 |
| 2024-03-01 | 61.84 | $16.97 | 290847 |
| 2024-02-29 | 62.39 | $17.02 | 270234 |
| 2024-02-28 | 64.44 | $17.21 | 298077 |
| 2024-02-27 | 69.47 | $17.65 | 225332 |
| 2024-02-26 | 69.42 | $17.64 | 463113 |
| 2024-02-23 | 67.38 | $17.25 | 347517 |
| 2024-02-22 | 65.11 | $16.85 | 344342 |
| 2024-02-21 | 66.65 | $16.99 | 523161 |
| 2024-02-20 | 59.49 | $15.89 | 290870 |
| 2024-02-16 | 61.55 | $16.07 | 897132 |
| 2024-02-15 | 54.01 | $15.17 | 139155 |
| 2024-02-14 | 50.85 | $14.86 | 204402 |
| 2024-02-13 | 48.81 | $14.67 | 198366 |
| 2024-02-12 | 57.26 | $15.38 | 259275 |
| 2024-02-09 | 56.86 | $15.34 | 215892 |
| 2024-02-08 | 57.89 | $15.42 | 387333 |
| 2024-02-07 | 61.18 | $15.67 | 418805 |
| 2024-02-06 | 66.02 | $16.01 | 449487 |
| 2024-02-05 | 66.61 | $16.05 | 275856 |
| 2024-02-02 | 66.33 | $16.01 | 248973 |
| 2024-02-01 | 68.55 | $16.17 | 579797 |
| 2024-01-31 | 65.53 | $15.73 | 774285 |
| 2024-01-30 | 68.67 | $15.95 | 274431 |
| 2024-01-29 | 68.21 | $15.88 | 396732 |
| 2024-01-26 | 67.29 | $15.74 | 190521 |
| 2024-01-25 | 67.42 | $15.75 | 530007 |
| 2024-01-24 | 67.93 | $15.79 | 436865 |
| 2024-01-23 | 70.82 | $16.02 | 566600 |
| 2024-01-22 | 69.81 | $15.83 | 474612 |
| 2024-01-19 | 68.84 | $15.65 | 466916 |
| 2024-01-18 | 70.51 | $15.79 | 583380 |
| 2024-01-17 | 69.09 | $15.51 | 1.1M |
| 2024-01-16 | 65.33 | $14.85 | 452051 |
| 2024-01-12 | 72.85 | $15.44 | 221795 |
| 2024-01-11 | 72.39 | $15.35 | 436520 |
| 2024-01-10 | 72.65 | $15.37 | 202107 |
| 2024-01-09 | 72.12 | $15.26 | 264293 |
| 2024-01-08 | 71.12 | $15.05 | 355329 |
| 2024-01-05 | 67.05 | $14.29 | 216444 |
| 2024-01-04 | 68.75 | $14.43 | 244182 |
| 2024-01-03 | 67.05 | $14.13 | 264719 |
| 2024-01-02 | 71.21 | $14.47 | 257447 |
| 2023-12-29 | 70.23 | $14.28 | 171465 |
| 2023-12-28 | 72.07 | $14.43 | 184815 |
| 2023-12-27 | 73.79 | $14.57 | 199110 |
| 2023-12-26 | 72.69 | $14.32 | 335336 |
| 2023-12-22 | 70.36 | $13.83 | 282054 |
| 2023-12-21 | 67.05 | $13.22 | 305487 |
| 2023-12-20 | 65.80 | $13.01 | 371102 |
| 2023-12-19 | 69.75 | $13.34 | 404552 |
| 2023-12-18 | 68.44 | $13.10 | 491906 |
| 2023-12-15 | 66.91 | $12.83 | 1.9M |
| 2023-12-14 | 66.10 | $12.69 | 921854 |
| 2023-12-13 | 62.96 | $12.18 | 707823 |
| 2023-12-12 | 57.46 | $11.43 | 315749 |
| 2023-12-11 | 54.00 | $11.03 | 428649 |
| 2023-12-08 | 52.91 | $10.91 | 278184 |
| 2023-12-07 | 53.31 | $10.95 | 303786 |
| 2023-12-06 | 51.20 | $10.71 | 259230 |
| 2023-12-05 | 52.32 | $10.83 | 247841 |
| 2023-12-04 | 48.38 | $10.39 | 468149 |
| 2023-12-01 | 44.52 | $10.00 | 357261 |
| 2023-11-30 | 38.09 | $9.43 | 478178 |
| 2023-11-29 | 37.61 | $9.39 | 316392 |
| 2023-11-28 | 35.71 | $9.23 | 269877 |
| 2023-11-27 | 35.97 | $9.27 | 216911 |
| 2023-11-24 | 37.67 | $9.53 | 133844 |
| 2023-11-22 | 37.02 | $9.47 | 181131 |
| 2023-11-21 | 36.81 | $9.45 | 148808 |
| 2023-11-20 | 38.13 | $9.67 | 202866 |
| 2023-11-17 | 39.73 | $9.93 | 241532 |
| 2023-11-16 | 35.58 | $9.51 | 391919 |
| 2023-11-15 | 36.03 | $9.59 | 424134 |
| 2023-11-14 | 38.45 | $10.01 | 485949 |
| 2023-11-13 | 31.35 | $9.33 | 412365 |
| 2023-11-10 | 32.39 | $9.53 | 314792 |
| 2023-11-09 | 34.64 | $9.94 | 285446 |
| 2023-11-08 | 36.96 | $10.33 | 280526 |
| 2023-11-07 | 41.56 | $11.01 | 298413 |
| 2023-11-06 | 42.29 | $11.11 | 402239 |
| 2023-11-03 | 46.87 | $11.69 | 366410 |
| 2023-11-02 | 36.93 | $10.80 | 525903 |
| 2023-11-01 | 38.70 | $11.03 | 239001 |
| 2023-10-31 | 36.69 | $10.87 | 231765 |
| 2023-10-30 | 37.57 | $10.99 | 242060 |
| 2023-10-27 | 36.48 | $10.90 | 480944 |
| 2023-10-26 | 39.53 | $11.32 | 413099 |
| 2023-10-25 | 43.02 | $11.75 | 767466 |
| 2023-10-24 | 43.19 | $11.77 | 176670 |
| 2023-10-23 | 42.55 | $11.71 | 195581 |
| 2023-10-20 | 45.13 | $12.03 | 162996 |
| 2023-10-19 | 43.61 | $11.88 | 209828 |
| 2023-10-18 | 47.36 | $12.33 | 369822 |
| 2023-10-17 | 49.90 | $12.61 | 233072 |
| 2023-10-16 | 47.41 | $12.35 | 354632 |
| 2023-10-13 | 49.29 | $12.56 | 144924 |
| 2023-10-12 | 47.60 | $12.38 | 184497 |
| 2023-10-11 | 53.11 | $12.97 | 126176 |
| 2023-10-10 | 54.01 | $13.06 | 202857 |
| 2023-10-09 | 56.45 | $13.30 | 811431 |
| 2023-10-06 | 52.46 | $12.83 | 226715 |
| 2023-10-05 | 55.87 | $13.16 | 302999 |
| 2023-10-04 | 47.51 | $12.31 | 304971 |
| 2023-10-03 | 47.28 | $12.29 | 277550 |
| 2023-10-02 | 40.83 | $11.75 | 431348 |
| 2023-09-29 | 42.86 | $11.97 | 273018 |
| 2023-09-28 | 43.14 | $12.00 | 306275 |
| 2023-09-27 | 46.07 | $12.31 | 224766 |
| 2023-09-26 | 43.60 | $12.10 | 366326 |
| 2023-09-25 | 36.35 | $11.55 | 610887 |
| 2023-09-22 | 31.80 | $11.25 | 845115 |
| 2023-09-21 | 33.15 | $11.43 | 887552 |
| 2023-09-20 | 38.00 | $12.00 | 234041 |
| 2023-09-19 | 41.66 | $12.36 | 341156 |
| 2023-09-18 | 47.58 | $12.85 | 329874 |
| 2023-09-15 | 49.63 | $13.00 | 1.3M |
| 2023-09-14 | 51.17 | $13.11 | 247442 |
| 2023-09-13 | 49.83 | $13.01 | 276936 |
| 2023-09-12 | 50.62 | $13.07 | 246491 |
| 2023-09-11 | 51.40 | $13.13 | 327929 |
| 2023-09-08 | 54.58 | $13.37 | 237806 |
| 2023-09-07 | 54.36 | $13.35 | 271319 |
| 2023-09-06 | 53.60 | $13.28 | 1.0M |
| 2023-09-05 | 51.52 | $13.09 | 372600 |
| 2023-09-01 | 51.98 | $13.13 | 286200 |
| 2023-08-31 | 51.88 | $13.12 | 345000 |
| 2023-08-30 | 51.68 | $13.10 | 298650 |
| 2023-08-29 | 52.61 | $13.19 | 270300 |
| 2023-08-28 | 54.67 | $13.39 | 187650 |
| 2023-08-25 | 54.50 | $13.37 | 241800 |
| 2023-08-24 | 55.79 | $13.50 | 521850 |
| 2023-08-23 | 56.57 | $13.58 | 244650 |
| 2023-08-22 | 55.23 | $13.40 | 329850 |
| 2023-08-21 | 55.08 | $13.38 | 332400 |
| 2023-08-18 | 52.81 | $13.07 | 489000 |
| 2023-08-17 | 50.98 | $12.83 | 508200 |
| 2023-08-16 | 51.38 | $12.88 | 341250 |
| 2023-08-15 | 51.60 | $12.91 | 225600 |
| 2023-08-14 | 51.19 | $12.85 | 549300 |
| 2023-08-11 | 49.99 | $12.67 | 180150 |
| 2023-08-10 | 45.58 | $12.05 | 228450 |
| 2023-08-09 | 43.61 | $11.79 | 402150 |
| 2023-08-08 | 49.08 | $12.63 | 3.1M |
| 2023-08-07 | 46.66 | $12.31 | 303450 |
| 2023-08-04 | 47.74 | $12.47 | 225900 |
| 2023-08-03 | 49.58 | $12.74 | 195150 |
| 2023-08-02 | 55.52 | $13.53 | 272250 |
| 2023-08-01 | 57.00 | $13.71 | 439500 |
| 2023-07-31 | 53.25 | $13.14 | 737250 |
| 2023-07-28 | 37.56 | $11.41 | 406050 |
| 2023-07-27 | 34.55 | $11.16 | 182400 |
| 2023-07-26 | 35.93 | $11.37 | 250200 |
| 2023-07-25 | 38.52 | $11.74 | 172950 |
| 2023-07-24 | 38.87 | $11.79 | 358200 |
| 2023-07-21 | 40.98 | $12.08 | 272400 |
| 2023-07-20 | 43.36 | $12.39 | 277200 |
| 2023-07-19 | 45.64 | $12.67 | 546150 |
| 2023-07-18 | 47.77 | $12.92 | 232200 |
| 2023-07-17 | 43.68 | $12.51 | 218850 |
| 2023-07-14 | 41.56 | $12.31 | 593250 |
| 2023-07-13 | 42.24 | $12.40 | 241200 |
| 2023-07-12 | 54.35 | $13.69 | 110400 |
| 2023-07-11 | 50.60 | $13.33 | 146400 |
| 2023-07-10 | 55.02 | $13.70 | 206400 |
| 2023-07-07 | 52.57 | $13.47 | 156750 |
| 2023-07-06 | 52.14 | $13.43 | 197700 |
| 2023-07-05 | 47.38 | $13.01 | 170100 |
| 2023-07-03 | 48.14 | $13.08 | 137400 |
| 2023-06-30 | 53.74 | $13.56 | 222450 |
| 2023-06-29 | 53.20 | $13.51 | 288600 |
| 2023-06-28 | 57.81 | $13.87 | 286950 |
| 2023-06-27 | 55.68 | $13.66 | 227250 |
| 2023-06-26 | 53.56 | $13.46 | 281250 |
| 2023-06-23 | 53.93 | $13.49 | 1.2M |
| 2023-06-22 | 52.49 | $13.35 | 255900 |
| 2023-06-21 | 51.66 | $13.27 | 277350 |
| 2023-06-20 | 47.33 | $12.87 | 340650 |
| 2023-06-16 | 42.82 | $12.50 | 956550 |
| 2023-06-15 | 43.11 | $12.53 | 199650 |
| 2023-06-14 | 41.13 | $12.37 | 249750 |
| 2023-06-13 | 43.94 | $12.68 | 265050 |
| 2023-06-12 | 41.87 | $12.51 | 285450 |
| 2023-06-09 | 41.39 | $12.47 | 363600 |
| 2023-06-08 | 38.21 | $12.21 | 204000 |
| 2023-06-07 | 40.45 | $12.49 | 212400 |
| 2023-06-06 | 40.61 | $12.51 | 235950 |
| 2023-06-05 | 40.85 | $12.54 | 396300 |
| 2023-06-02 | 40.20 | $12.48 | 238650 |
| 2023-06-01 | 38.48 | $12.32 | 208050 |
| 2023-05-31 | 41.37 | $12.73 | 321450 |
| 2023-05-30 | 37.45 | $12.37 | 153750 |
| 2023-05-26 | 37.85 | $12.43 | 135450 |
| 2023-05-25 | 37.85 | $12.43 | 225450 |
| 2023-05-24 | 39.04 | $12.62 | 149850 |
| 2023-05-23 | 41.67 | $13.02 | 178200 |
| 2023-05-22 | 43.77 | $13.32 | 219900 |
| 2023-05-19 | 38.15 | $12.75 | 208200 |
| 2023-05-18 | 36.78 | $12.62 | 231600 |
| 2023-05-17 | 37.26 | $12.70 | 255750 |
| 2023-05-16 | 34.40 | $12.42 | 321000 |
| 2023-05-15 | 37.22 | $12.91 | 237600 |
| 2023-05-12 | 37.58 | $12.97 | 301950 |
| 2023-05-11 | 43.33 | $13.84 | 162450 |
| 2023-05-10 | 47.11 | $14.32 | 282300 |
| 2023-05-09 | 44.22 | $14.02 | 102900 |
| 2023-05-08 | 44.92 | $14.11 | 206700 |
| 2023-05-05 | 48.92 | $14.60 | 363300 |
| 2023-05-04 | 43.45 | $14.04 | 321600 |
| 2023-05-03 | 45.87 | $14.33 | 334350 |
| 2023-05-02 | 42.18 | $13.98 | 429000 |
| 2023-05-01 | 43.22 | $14.11 | 276750 |
| 2023-04-28 | 40.77 | $13.88 | 266700 |
| 2023-04-27 | 40.85 | $13.89 | 222450 |
| 2023-04-26 | 41.48 | $13.98 | 319950 |
| 2023-04-25 | 44.00 | $14.33 | 309150 |
| 2023-04-24 | 44.81 | $14.44 | 227850 |
| 2023-04-21 | 49.64 | $15.05 | 452850 |
| 2023-04-20 | 47.98 | $14.86 | 401100 |
| 2023-04-19 | 51.28 | $15.25 | 344700 |
| 2023-04-18 | 47.60 | $14.83 | 301650 |
| 2023-04-17 | 49.46 | $15.05 | 697050 |
| 2023-04-14 | 42.69 | $14.35 | 233850 |
| 2023-04-13 | 44.13 | $14.53 | 683250 |
| 2023-04-12 | 39.37 | $14.09 | 328500 |
| 2023-04-11 | 39.81 | $14.15 | 357300 |
| 2023-04-10 | 41.04 | $14.32 | 349350 |
| 2023-04-06 | 40.53 | $14.27 | 467850 |
| 2023-04-05 | 39.93 | $14.21 | 389700 |
| 2023-04-04 | 41.65 | $14.47 | 347550 |
| 2023-04-03 | 43.44 | $14.73 | 457800 |
| 2023-03-31 | 41.42 | $14.51 | 366900 |
| 2023-03-30 | 37.58 | $14.11 | 447300 |
| 2023-03-29 | 42.18 | $14.81 | 354300 |
| 2023-03-28 | 37.96 | $14.40 | 114300 |
| 2023-03-27 | 39.29 | $14.60 | 299550 |
| 2023-03-24 | 35.76 | $14.27 | 264000 |
| 2023-03-23 | 36.68 | $14.42 | 257250 |
| 2023-03-22 | 33.99 | $14.17 | 274650 |
| 2023-03-21 | 35.96 | $14.51 | 296250 |
| 2023-03-20 | 34.91 | $14.41 | 237300 |
| 2023-03-17 | 35.58 | $14.53 | 847650 |
| 2023-03-16 | 36.69 | $14.73 | 295650 |
| 2023-03-15 | 40.15 | $15.31 | 236850 |
| 2023-03-14 | 39.68 | $15.26 | 336900 |
| 2023-03-13 | 37.75 | $15.05 | 330600 |
| 2023-03-10 | 36.46 | $14.91 | 358650 |
| 2023-03-09 | 38.40 | $15.27 | 327000 |
| 2023-03-08 | 40.81 | $15.69 | 256200 |
| 2023-03-07 | 41.28 | $15.77 | 249450 |
| 2023-03-06 | 41.12 | $15.75 | 225000 |
| 2023-03-03 | 41.88 | $15.89 | 428250 |
| 2023-03-02 | 44.52 | $16.36 | 373950 |
| 2023-03-01 | 46.90 | $16.76 | 260100 |
| 2023-02-28 | 45.80 | $16.60 | 409650 |
| 2023-02-27 | 44.36 | $16.39 | 466500 |
| 2023-02-24 | 45.67 | $16.63 | 663600 |
| 2023-02-23 | 49.26 | $17.25 | 426900 |
| 2023-02-22 | 49.74 | $17.33 | 211050 |
| 2023-02-21 | 48.43 | $17.11 | 296100 |
| 2023-02-17 | 53.76 | $17.99 | 162300 |
| 2023-02-16 | 49.63 | $17.30 | 221850 |
| 2023-02-15 | 50.57 | $17.45 | 163350 |
| 2023-02-14 | 49.73 | $17.31 | 132300 |
| 2023-02-13 | 49.67 | $17.30 | 206550 |
| 2023-02-10 | 49.11 | $17.20 | 195450 |
| 2023-02-09 | 49.63 | $17.30 | 211350 |
| 2023-02-08 | 48.17 | $17.02 | 296700 |
| 2023-02-07 | 50.41 | $17.47 | 294150 |
| 2023-02-06 | 49.11 | $17.21 | 382950 |
| 2023-02-03 | 49.01 | $17.19 | 238200 |
| 2023-02-02 | 51.74 | $17.77 | 534450 |
| 2023-02-01 | 46.15 | $16.63 | 459300 |
| 2023-01-31 | 45.94 | $16.59 | 638850 |
| 2023-01-30 | 42.60 | $15.96 | 233100 |
| 2023-01-27 | 43.04 | $16.07 | 1.0M |
| 2023-01-26 | 43.83 | $16.27 | 1.5M |
| 2023-01-25 | 45.11 | $16.60 | 1.3M |
| 2023-01-24 | 45.81 | $16.78 | 2.3M |
| 2023-01-23 | 45.67 | $16.75 | 987150 |
| 2023-01-20 | 45.33 | $16.67 | 443550 |
| 2023-01-19 | 43.66 | $16.27 | 285300 |
| 2023-01-18 | 44.08 | $16.40 | 459450 |
| 2023-01-17 | 45.97 | $16.99 | 321000 |
| 2023-01-13 | 47.95 | $17.59 | 528150 |
| 2023-01-12 | 38.70 | $15.38 | 362850 |
| 2023-01-11 | 32.79 | $14.23 | 287250 |
| 2023-01-10 | 34.15 | $14.73 | 544500 |
| 2023-01-09 | 33.83 | $14.67 | 923850 |
| 2023-01-06 | 36.06 | $15.49 | 3.2M |
| 2023-01-05 | 55.81 | $20.14 | 561600 |
| 2023-01-04 | 52.17 | $19.46 | 125100 |
| 2023-01-03 | 52.29 | $19.48 | 164400 |
| 2022-12-30 | 60.06 | $20.66 | 214200 |
| 2022-12-29 | 62.52 | $20.99 | 328650 |
| 2022-12-28 | 57.27 | $19.95 | 140400 |
| 2022-12-27 | 53.65 | $19.34 | 187950 |
| 2022-12-23 | 54.73 | $19.49 | 196050 |
| 2022-12-22 | 55.22 | $19.56 | 158700 |
| 2022-12-21 | 53.51 | $19.26 | 176400 |
| 2022-12-20 | 52.06 | $19.01 | 205350 |
| 2022-12-19 | 44.81 | $17.90 | 248850 |
| 2022-12-16 | 49.14 | $18.58 | 1.1M |
| 2022-12-15 | 52.77 | $19.09 | 281550 |
| 2022-12-14 | 56.42 | $19.56 | 209550 |
| 2022-12-13 | 55.04 | $19.34 | 253050 |
| 2022-12-12 | 53.77 | $19.14 | 232500 |
| 2022-12-09 | 50.66 | $18.67 | 199800 |
| 2022-12-08 | 51.65 | $18.81 | 160050 |
| 2022-12-07 | 50.00 | $18.56 | 268950 |
| 2022-12-06 | 49.21 | $18.44 | 274200 |
| 2022-12-05 | 53.63 | $19.10 | 302550 |
| 2022-12-02 | 47.61 | $18.21 | 557700 |
| 2022-12-01 | 47.46 | $18.19 | 249000 |
| 2022-11-30 | 48.95 | $18.42 | 911550 |
| 2022-11-29 | 50.25 | $18.62 | 660000 |
| 2022-11-28 | 47.54 | $18.21 | 175950 |
| 2022-11-25 | 51.15 | $18.77 | 53850 |
| 2022-11-23 | 50.25 | $18.63 | 160650 |
| 2022-11-22 | 50.25 | $18.63 | 216450 |
| 2022-11-21 | 46.44 | $18.03 | 176250 |
| 2022-11-18 | 47.36 | $18.19 | 223950 |
| 2022-11-17 | 50.89 | $18.78 | 266400 |
| 2022-11-16 | 51.70 | $18.91 | 294450 |
| 2022-11-15 | 58.94 | $19.97 | 315150 |
| 2022-11-14 | 60.30 | $20.15 | 250650 |
| 2022-11-11 | 64.22 | $20.65 | 481200 |
| 2022-11-10 | 62.75 | $20.33 | 505950 |
| 2022-11-09 | 58.71 | $19.53 | 235200 |
| 2022-11-08 | 60.10 | $19.71 | 221100 |
| 2022-11-07 | 58.44 | $19.39 | 192450 |
| 2022-11-04 | 61.40 | $19.78 | 233850 |
| 2022-11-03 | 62.56 | $19.93 | 211500 |
| 2022-11-02 | 60.43 | $19.48 | 361350 |
| 2022-11-01 | 62.30 | $19.73 | 603900 |
| 2022-10-31 | 59.95 | $19.23 | 219750 |
| 2022-10-28 | 60.16 | $19.26 | 270600 |
| 2022-10-27 | 57.42 | $18.69 | 144750 |
| 2022-10-26 | 59.61 | $19.01 | 238650 |
| 2022-10-25 | 57.99 | $18.67 | 372600 |
| 2022-10-24 | 55.13 | $18.10 | 237150 |
| 2022-10-21 | 57.14 | $18.41 | 221400 |
| 2022-10-20 | 53.17 | $17.65 | 184650 |
| 2022-10-19 | 53.54 | $17.71 | 327600 |
| 2022-10-18 | 56.82 | $18.23 | 155250 |
| 2022-10-17 | 56.67 | $18.20 | 217950 |
| 2022-10-14 | 54.13 | $17.68 | 307200 |
| 2022-10-13 | 59.14 | $18.47 | 218100 |
| 2022-10-12 | 54.02 | $17.47 | 265650 |
| 2022-10-11 | 54.02 | $17.47 | 185850 |
| 2022-10-10 | 52.35 | $17.16 | 181800 |
| 2022-10-07 | 54.29 | $17.48 | 210450 |
| 2022-10-06 | 58.52 | $18.14 | 222450 |
| 2022-10-05 | 58.85 | $18.19 | 294300 |
| 2022-10-04 | 57.90 | $17.98 | 272700 |
| 2022-10-03 | 54.49 | $17.26 | 270600 |
| 2022-09-30 | 53.24 | $17.01 | 355950 |
| 2022-09-29 | 55.32 | $17.37 | 305250 |
| 2022-09-28 | 55.66 | $17.43 | 339300 |
| 2022-09-27 | 54.31 | $17.13 | 329250 |
| 2022-09-26 | 50.59 | $16.35 | 206700 |
| 2022-09-23 | 53.73 | $16.94 | 380250 |
| 2022-09-22 | 54.22 | $17.03 | 535050 |
| 2022-09-21 | 54.43 | $17.07 | 277950 |
| 2022-09-20 | 53.10 | $16.76 | 320550 |
| 2022-09-19 | 51.04 | $16.29 | 432150 |
| 2022-09-16 | 53.71 | $16.85 | 604200 |
| 2022-09-15 | 54.78 | $17.07 | 291600 |
| 2022-09-14 | 48.99 | $15.75 | 448050 |
| 2022-09-13 | 49.04 | $15.76 | 568500 |
| 2022-09-12 | 56.06 | $17.19 | 250350 |
| 2022-09-09 | 55.76 | $17.12 | 254100 |
| 2022-09-08 | 59.15 | $17.75 | 247800 |
| 2022-09-07 | 58.62 | $17.61 | 432600 |
| 2022-09-06 | 52.98 | $16.25 | 703350 |
| 2022-09-02 | 54.59 | $16.56 | 445350 |
| 2022-09-01 | 54.38 | $16.51 | 2.0M |
| 2022-08-31 | 49.78 | $15.48 | 426750 |
| 2022-08-30 | 51.50 | $15.84 | 507900 |
| 2022-08-29 | 50.23 | $15.56 | 495600 |
| 2022-08-26 | 51.00 | $15.73 | 318900 |
| 2022-08-25 | 58.73 | $17.26 | 828750 |
| 2022-08-24 | 56.99 | $16.83 | 520050 |
| 2022-08-23 | 55.32 | $16.43 | 293850 |
| 2022-08-22 | 50.40 | $15.35 | 349200 |
| 2022-08-19 | 58.78 | $16.82 | 387750 |
| 2022-08-18 | 57.64 | $16.57 | 497250 |
| 2022-08-17 | 60.56 | $17.03 | 409650 |
| 2022-08-16 | 62.52 | $17.33 | 388950 |
| 2022-08-15 | 61.50 | $17.07 | 984150 |
| 2022-08-12 | 64.20 | $17.49 | 655950 |
| 2022-08-11 | 61.02 | $16.67 | 543300 |
| 2022-08-10 | 57.72 | $15.91 | 383700 |
| 2022-08-09 | 55.46 | $15.43 | 345450 |
| 2022-08-08 | 61.45 | $16.35 | 395550 |
| 2022-08-05 | 62.21 | $16.46 | 310050 |
| 2022-08-04 | 57.51 | $15.43 | 415350 |
| 2022-08-03 | 49.26 | $14.01 | 296850 |
| 2022-08-02 | 45.50 | $13.48 | 239850 |
| 2022-08-01 | 45.74 | $13.52 | 285150 |
| 2022-07-29 | 48.45 | $13.96 | 214800 |
| 2022-07-28 | 51.19 | $14.38 | 793950 |
| 2022-07-27 | 52.53 | $14.58 | 229950 |
| 2022-07-26 | 52.05 | $14.50 | 336300 |
| 2022-07-25 | 51.12 | $14.34 | 201150 |
| 2022-07-22 | 48.92 | $13.97 | 601200 |
| 2022-07-21 | 52.81 | $14.61 | 150750 |
| 2022-07-20 | 52.02 | $14.47 | 243600 |
| 2022-07-19 | 52.74 | $14.59 | 279750 |
| 2022-07-18 | 47.43 | $13.67 | 452700 |
| 2022-07-15 | 46.75 | $13.56 | 305550 |
| 2022-07-14 | 45.41 | $13.34 | 321150 |
| 2022-07-13 | 44.99 | $13.27 | 143850 |
| 2022-07-12 | 43.94 | $13.09 | 274650 |
| 2022-07-11 | 42.79 | $12.89 | 364050 |
| 2022-07-08 | 45.74 | $13.55 | 193800 |
| 2022-07-07 | 44.42 | $13.31 | 264000 |
| 2022-07-06 | 47.59 | $14.00 | 253950 |
| 2022-07-05 | 50.62 | $14.61 | 376350 |
| 2022-07-01 | 45.42 | $13.65 | 286500 |
| 2022-06-30 | 44.73 | $13.53 | 445350 |
| 2022-06-29 | 45.74 | $13.75 | 250800 |
| 2022-06-28 | 46.28 | $13.87 | 391950 |
| 2022-06-27 | 51.81 | $15.01 | 199800 |
| 2022-06-24 | 53.96 | $15.41 | 657600 |
| 2022-06-23 | 52.41 | $15.08 | 267600 |
| 2022-06-22 | 51.90 | $14.97 | 474600 |
| 2022-06-21 | 51.54 | $14.89 | 514500 |
| 2022-06-17 | 48.86 | $14.30 | 796950 |
| 2022-06-16 | 45.40 | $13.59 | 593550 |
| 2022-06-15 | 49.23 | $14.45 | 830700 |
| 2022-06-14 | 46.33 | $13.87 | 571650 |
| 2022-06-13 | 47.94 | $14.23 | 416550 |
| 2022-06-10 | 49.96 | $14.67 | 721650 |
| 2022-06-09 | 52.25 | $15.15 | 544950 |
| 2022-06-08 | 56.44 | $15.97 | 802950 |
| 2022-06-07 | 53.59 | $15.31 | 959250 |
| 2022-06-06 | 42.18 | $13.21 | 291000 |
| 2022-06-03 | 46.08 | $13.97 | 571050 |
| 2022-06-02 | 34.78 | $12.47 | 328950 |
| 2022-06-01 | 35.39 | $12.60 | 294450 |
| 2022-05-31 | 35.66 | $12.66 | 732900 |
| 2022-05-27 | 37.70 | $13.10 | 352050 |
| 2022-05-26 | 33.95 | $12.64 | 243150 |
| 2022-05-25 | 34.60 | $12.79 | 306600 |
| 2022-05-24 | 36.95 | $13.32 | 404250 |
| 2022-05-23 | 38.70 | $13.69 | 159000 |
| 2022-05-20 | 39.81 | $13.92 | 252000 |
| 2022-05-19 | 37.20 | $13.57 | 468600 |
| 2022-05-18 | 36.91 | $13.53 | 580050 |
| 2022-05-17 | 38.64 | $13.93 | 276150 |
| 2022-05-16 | 38.86 | $13.98 | 1.3M |
| 2022-05-13 | 39.32 | $14.09 | 1.3M |
| 2022-05-12 | 39.52 | $14.14 | 854700 |
| 2022-05-11 | 39.87 | $14.23 | 1.1M |
| 2022-05-10 | 44.65 | $15.37 | 1.5M |
| 2022-05-09 | 40.49 | $14.67 | 1.2M |
| 2022-05-06 | 42.39 | $15.11 | 552750 |
| 2022-05-05 | 38.06 | $14.42 | 597150 |
| 2022-05-04 | 46.78 | $16.22 | 550500 |
| 2022-05-03 | 47.29 | $16.31 | 265950 |
| 2022-05-02 | 45.52 | $16.03 | 429150 |
| 2022-04-29 | 42.71 | $15.60 | 357150 |
| 2022-04-28 | 43.81 | $15.82 | 573900 |
| 2022-04-27 | 38.19 | $15.00 | 547800 |
| 2022-04-26 | 38.82 | $15.14 | 754500 |
| 2022-04-25 | 41.17 | $15.65 | 797700 |
| 2022-04-22 | 34.43 | $14.74 | 352050 |
| 2022-04-21 | 31.06 | $14.33 | 651750 |
| 2022-04-20 | 32.90 | $14.80 | 184950 |
| 2022-04-19 | 33.22 | $14.88 | 287100 |
| 2022-04-18 | 32.84 | $14.83 | 359250 |
| 2022-04-14 | 34.39 | $15.24 | 230550 |
| 2022-04-13 | 37.83 | $16.07 | 196950 |
| 2022-04-12 | 37.96 | $16.10 | 238650 |
| 2022-04-11 | 40.76 | $16.73 | 237900 |
| 2022-04-08 | 44.52 | $17.49 | 291600 |
| 2022-04-07 | 44.27 | $17.45 | 175200 |
| 2022-04-06 | 42.82 | $17.22 | 202200 |
| 2022-04-05 | 39.77 | $16.75 | 248700 |
| 2022-04-04 | 40.74 | $16.97 | 254700 |
| 2022-04-01 | 39.02 | $16.70 | 703500 |
| 2022-03-31 | 37.68 | $16.49 | 282450 |
| 2022-03-30 | 36.74 | $16.34 | 316650 |
| 2022-03-29 | 38.89 | $16.92 | 216150 |
| 2022-03-28 | 36.32 | $16.50 | 239850 |
| 2022-03-25 | 37.57 | $16.85 | 227850 |
| 2022-03-24 | 39.38 | $17.34 | 484650 |
| 2022-03-23 | 36.91 | $16.92 | 1.2M |
| 2022-03-22 | 36.02 | $16.77 | 828300 |
| 2022-03-21 | 39.16 | $17.67 | 197400 |
| 2022-03-18 | 41.72 | $18.34 | 323850 |
| 2022-03-17 | 38.76 | $17.82 | 275850 |
| 2022-03-16 | 36.59 | $17.45 | 372000 |
| 2022-03-15 | 37.41 | $17.69 | 564300 |
| 2022-03-14 | 42.15 | $18.96 | 354900 |
| 2022-03-11 | 42.67 | $19.09 | 246600 |
| 2022-03-10 | 44.50 | $19.54 | 328800 |
| 2022-03-09 | 49.36 | $20.63 | 363150 |
| 2022-03-08 | 42.95 | $19.45 | 423300 |
| 2022-03-07 | 45.50 | $20.00 | 228000 |
| 2022-03-04 | 46.31 | $20.17 | 153300 |
| 2022-03-03 | 45.22 | $19.97 | 178350 |
| 2022-03-02 | 47.60 | $20.49 | 120600 |
| 2022-03-01 | 45.94 | $20.17 | 177150 |
| 2022-02-28 | 46.87 | $20.38 | 185550 |
| 2022-02-25 | 49.44 | $20.95 | 130050 |
| 2022-02-24 | 50.36 | $21.15 | 322200 |
| 2022-02-23 | 44.46 | $19.95 | 229500 |
| 2022-02-22 | 46.20 | $20.35 | 168600 |
| 2022-02-18 | 44.39 | $20.00 | 258300 |
| 2022-02-17 | 44.14 | $19.95 | 205950 |
| 2022-02-16 | 46.74 | $20.59 | 190500 |
| 2022-02-15 | 48.13 | $20.92 | 313050 |
| 2022-02-14 | 45.17 | $20.29 | 176250 |
| 2022-02-11 | 43.72 | $19.99 | 204450 |
| 2022-02-10 | 44.85 | $20.29 | 255600 |
| 2022-02-09 | 50.09 | $21.57 | 298350 |
| 2022-02-08 | 46.37 | $20.77 | 157950 |
| 2022-02-07 | 47.98 | $21.15 | 265200 |
| 2022-02-04 | 46.87 | $20.91 | 245700 |
| 2022-02-03 | 42.76 | $20.06 | 144750 |
| 2022-02-02 | 45.48 | $20.75 | 216750 |
| 2022-02-01 | 47.55 | $21.25 | 234750 |
| 2022-01-31 | 47.80 | $21.31 | 201300 |
| 2022-01-28 | 45.73 | $20.85 | 253050 |
| 2022-01-27 | 41.63 | $19.99 | 451350 |
| 2022-01-26 | 45.22 | $20.94 | 279300 |
| 2022-01-25 | 48.26 | $21.67 | 246900 |
| 2022-01-24 | 48.17 | $21.65 | 541950 |
| 2022-01-21 | 43.51 | $20.66 | 227100 |
| 2022-01-20 | 43.81 | $20.74 | 287700 |
| 2022-01-19 | 46.70 | $21.49 | 153900 |
| 2022-01-18 | 46.74 | $21.50 | 234150 |
| 2022-01-14 | 50.73 | $22.49 | 238350 |
| 2022-01-13 | 47.87 | $21.82 | 182100 |
| 2022-01-12 | 53.86 | $23.17 | 375150 |
| 2022-01-11 | 55.32 | $23.47 | 258750 |
| 2022-01-10 | 51.71 | $22.60 | 368250 |
| 2022-01-07 | 48.24 | $21.84 | 119100 |
| 2022-01-06 | 51.53 | $22.55 | 184350 |
| 2022-01-05 | 48.33 | $21.87 | 247650 |
| 2022-01-04 | 56.87 | $23.50 | 226650 |
| 2022-01-03 | 59.71 | $23.96 | 190050 |
| 2021-12-31 | 56.14 | $23.17 | 172050 |
| 2021-12-30 | 58.44 | $23.54 | 153600 |
| 2021-12-29 | 58.00 | $23.44 | 99750 |
| 2021-12-28 | 61.15 | $23.95 | 91200 |
| 2021-12-27 | 63.59 | $24.33 | 178950 |
| 2021-12-23 | 66.10 | $24.71 | 148050 |
| 2021-12-22 | 64.27 | $24.19 | 213750 |
| 2021-12-21 | 62.99 | $23.84 | 191400 |
| 2021-12-20 | 64.69 | $24.11 | 349800 |
| 2021-12-17 | 63.29 | $23.71 | 875850 |
| 2021-12-16 | 62.70 | $23.54 | 529200 |
| 2021-12-15 | 61.45 | $23.18 | 331200 |
| 2021-12-14 | 51.77 | $20.92 | 299700 |
| 2021-12-13 | 51.21 | $20.81 | 198750 |
| 2021-12-10 | 46.84 | $20.00 | 147450 |
| 2021-12-09 | 46.84 | $20.00 | 143400 |
| 2021-12-08 | 51.18 | $20.85 | 109800 |
| 2021-12-07 | 50.46 | $20.71 | 163200 |
| 2021-12-06 | 48.99 | $20.42 | 195750 |
| 2021-12-03 | 47.50 | $20.13 | 259200 |
| 2021-12-02 | 52.40 | $21.11 | 184800 |
| 2021-12-01 | 50.93 | $20.81 | 305400 |
| 2021-11-30 | 55.02 | $21.57 | 758250 |
| 2021-11-29 | 49.20 | $20.43 | 252600 |
| 2021-11-26 | 50.96 | $20.75 | 179550 |
| 2021-11-24 | 53.51 | $21.20 | 194250 |
| 2021-11-23 | 51.94 | $20.89 | 359400 |
| 2021-11-22 | 49.85 | $20.49 | 211350 |
| 2021-11-19 | 50.06 | $20.53 | 205650 |
| 2021-11-18 | 52.75 | $21.05 | 156450 |
| 2021-11-17 | 53.44 | $21.18 | 141000 |
| 2021-11-16 | 53.49 | $21.19 | 289650 |
| 2021-11-15 | 54.67 | $21.43 | 163800 |
| 2021-11-12 | 56.65 | $21.83 | 166500 |
| 2021-11-11 | 58.36 | $22.17 | 215250 |
| 2021-11-10 | 60.65 | $22.62 | 237000 |
| 2021-11-09 | 64.46 | $23.33 | 309300 |
| 2021-11-08 | 74.75 | $24.97 | 325200 |
| 2021-11-05 | 74.13 | $24.71 | 436800 |
| 2021-11-04 | 69.39 | $22.99 | 282750 |
| 2021-11-03 | 68.40 | $22.68 | 524400 |
| 2021-11-02 | 59.98 | $20.56 | 310200 |
| 2021-11-01 | 66.23 | $21.35 | 341850 |
| 2021-10-29 | 71.41 | $21.93 | 265500 |
| 2021-10-28 | 71.51 | $21.94 | 204600 |
| 2021-10-27 | 66.57 | $20.73 | 186900 |
| 2021-10-26 | 66.20 | $20.65 | 765450 |
| 2021-10-25 | 59.15 | $19.33 | 264600 |
| 2021-10-22 | 57.23 | $19.03 | 142200 |
| 2021-10-21 | 57.17 | $19.02 | 152850 |
| 2021-10-20 | 57.11 | $19.01 | 113850 |
| 2021-10-19 | 52.48 | $18.29 | 472350 |
| 2021-10-18 | 56.85 | $18.83 | 272400 |
| 2021-10-15 | 59.28 | $19.11 | 184500 |
| 2021-10-14 | 57.81 | $18.87 | 158400 |
| 2021-10-13 | 54.78 | $18.40 | 206250 |
| 2021-10-12 | 62.08 | $19.21 | 113850 |
| 2021-10-11 | 60.54 | $18.96 | 183300 |
| 2021-10-08 | 58.82 | $18.69 | 551700 |
| 2021-10-07 | 56.69 | $18.37 | 101700 |
| 2021-10-06 | 55.19 | $18.15 | 180450 |
| 2021-10-05 | 58.72 | $18.55 | 265500 |
| 2021-10-04 | 56.47 | $18.21 | 369300 |
| 2021-10-01 | 58.06 | $18.39 | 160800 |
| 2021-09-30 | 56.03 | $18.08 | 135600 |
| 2021-09-29 | 53.34 | $17.69 | 186150 |
| 2021-09-28 | 54.31 | $17.81 | 206700 |
| 2021-09-27 | 55.19 | $17.92 | 166650 |
| 2021-09-24 | 57.68 | $18.23 | 151650 |
| 2021-09-23 | 61.98 | $18.73 | 146550 |
| 2021-09-22 | 61.98 | $18.73 | 310650 |
| 2021-09-21 | 58.03 | $18.03 | 216000 |
| 2021-09-20 | 56.05 | $17.71 | 192750 |
| 2021-09-17 | 58.00 | $17.95 | 1.1M |
| 2021-09-16 | 55.22 | $17.50 | 221250 |
| 2021-09-15 | 53.47 | $17.23 | 188400 |
| 2021-09-14 | 51.46 | $16.93 | 194550 |
| 2021-09-13 | 54.36 | $17.32 | 224250 |
| 2021-09-10 | 53.66 | $17.21 | 176550 |
| 2021-09-09 | 55.04 | $17.40 | 297750 |
| 2021-09-08 | 59.73 | $18.01 | 310650 |
| 2021-09-07 | 55.08 | $17.23 | 144750 |
| 2021-09-03 | 60.53 | $17.87 | 234150 |
| 2021-09-02 | 58.45 | $17.53 | 184650 |
| 2021-09-01 | 56.94 | $17.29 | 190050 |
| 2021-08-31 | 55.52 | $17.07 | 136350 |
| 2021-08-30 | 52.77 | $16.66 | 153600 |
| 2021-08-27 | 54.65 | $16.90 | 161400 |
| 2021-08-26 | 52.09 | $16.52 | 151200 |
| 2021-08-25 | 53.22 | $16.67 | 167700 |
| 2021-08-24 | 53.66 | $16.73 | 125100 |
| 2021-08-23 | 56.17 | $17.07 | 167400 |
| 2021-08-20 | 50.18 | $16.15 | 140400 |
| 2021-08-19 | 45.31 | $15.52 | 277500 |
| 2021-08-18 | 53.50 | $16.56 | 187350 |
| 2021-08-17 | 55.61 | $16.79 | 440250 |
| 2021-08-16 | 46.55 | $15.75 | 227100 |
| 2021-08-13 | 46.15 | $15.71 | 207150 |
| 2021-08-12 | 47.51 | $15.87 | 182250 |
| 2021-08-11 | 42.93 | $15.41 | 174900 |
| 2021-08-10 | 43.63 | $15.50 | 308700 |
| 2021-08-09 | 46.64 | $15.87 | 209250 |
| 2021-08-06 | 44.48 | $15.65 | 171000 |
| 2021-08-05 | 47.11 | $15.97 | 172650 |
| 2021-08-04 | 42.24 | $15.49 | 164400 |
| 2021-08-03 | 45.38 | $15.87 | 128250 |
| 2021-08-02 | 43.27 | $15.67 | 236250 |
| 2021-07-30 | 39.37 | $15.32 | 273600 |
| 2021-07-29 | 41.79 | $15.63 | 211650 |
| 2021-07-28 | 45.84 | $16.10 | 209100 |
| 2021-07-27 | 44.87 | $16.01 | 217350 |
| 2021-07-26 | 45.21 | $16.05 | 180300 |
| 2021-07-23 | 56.74 | $17.17 | 162000 |
| 2021-07-22 | 57.24 | $17.21 | 209400 |
| 2021-07-21 | 59.20 | $17.37 | 386850 |
| 2021-07-20 | 59.45 | $17.39 | 1.3M |
| 2021-07-19 | 53.69 | $16.75 | 132000 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-98.07
2026-07-16
Close Price
$54.15
Vol: 866358
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.77
Average
-47.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -98.07 | $54.15 | 866358 |
| 2026-07-15 | -94.25 | $55.82 | 1.5M |
| 2026-07-14 | -53.33 | $62.51 | 623100 |
| 2026-07-13 | -3.72 | $69.81 | 840574 |
| 2026-07-10 | -16.15 | $66.39 | 401100 |
| 2026-07-09 | -14.60 | $66.59 | 394336 |
| 2026-07-08 | -20.99 | $65.35 | 1.2M |
| 2026-07-07 | -10.10 | $67.33 | 947800 |
| 2026-07-06 | -36.23 | $62.31 | 559600 |
| 2026-07-02 | -30.45 | $63.42 | 1.4M |
| 2026-07-01 | -19.99 | $65.43 | 772650 |
| 2026-06-30 | -9.21 | $67.50 | 706100 |
| 2026-06-29 | -0.44 | $65.97 | 778449 |
| 2026-06-26 | -0.98 | $63.15 | 1.4M |
| 2026-06-25 | -21.53 | $59.68 | 303600 |
| 2026-06-24 | -31.32 | $58.48 | 479700 |
| 2026-06-23 | -23.57 | $59.43 | 405993 |
| 2026-06-22 | -18.07 | $59.99 | 407300 |
| 2026-06-18 | -38.53 | $57.51 | 827833 |
| 2026-06-17 | -44.64 | $56.77 | 603716 |
| 2026-06-16 | -37.71 | $57.61 | 403000 |
| 2026-06-15 | -33.92 | $59.51 | 668600 |
| 2026-06-12 | -57.97 | $56.07 | 422711 |
| 2026-06-11 | -70.77 | $54.24 | 525298 |
| 2026-06-10 | -86.44 | $52.10 | 445400 |
| 2026-06-09 | -91.42 | $51.63 | 452607 |
| 2026-06-08 | -93.63 | $51.36 | 384548 |
| 2026-06-05 | -99.11 | $50.37 | 612029 |
| 2026-06-04 | -92.70 | $51.67 | 324000 |
| 2026-06-03 | -95.24 | $51.24 | 933700 |
| 2026-06-02 | -96.35 | $51.26 | 819849 |
| 2026-06-01 | -94.59 | $53.14 | 725100 |
| 2026-05-29 | -95.43 | $55.67 | 502181 |
| 2026-05-28 | -99.42 | $57.02 | 619800 |
| 2026-05-27 | -95.07 | $57.69 | 666900 |
| 2026-05-26 | -95.48 | $57.77 | 482200 |
| 2026-05-22 | -83.06 | $59.71 | 408620 |
| 2026-05-21 | -52.97 | $60.41 | 396310 |
| 2026-05-20 | -54.43 | $60.08 | 444627 |
| 2026-05-19 | -55.81 | $59.77 | 414300 |
| 2026-05-18 | -60.37 | $58.74 | 535600 |
| 2026-05-15 | -32.48 | $63.15 | 448400 |
| 2026-05-14 | -35.60 | $62.19 | 469529 |
| 2026-05-13 | -33.85 | $62.69 | 844570 |
| 2026-05-12 | -23.73 | $65.58 | 854058 |
| 2026-05-11 | -15.54 | $67.92 | 504139 |
| 2026-05-08 | -10.61 | $69.33 | 490505 |
| 2026-05-07 | -18.90 | $66.96 | 1.4M |
| 2026-05-06 | -17.07 | $67.36 | 681036 |
| 2026-05-05 | -10.08 | $69.28 | 472612 |
| 2026-05-04 | -6.08 | $69.78 | 826912 |
| 2026-05-01 | -14.74 | $66.76 | 358540 |
| 2026-04-30 | -17.31 | $65.73 | 517918 |
| 2026-04-29 | -26.27 | $62.34 | 688416 |
| 2026-04-28 | -15.65 | $66.11 | 740786 |
| 2026-04-27 | -10.65 | $66.59 | 1.1M |
| 2026-04-24 | -7.03 | $58.88 | 1.3M |
| 2026-04-23 | -19.40 | $51.27 | 409400 |
| 2026-04-22 | -7.25 | $53.55 | 605342 |
| 2026-04-21 | -16.11 | $51.82 | 643386 |
| 2026-04-20 | -3.14 | $50.95 | 1.1M |
| 2026-04-17 | -30.37 | $45.00 | 936140 |
| 2026-04-16 | -33.60 | $44.59 | 1.9M |
| 2026-04-15 | -28.40 | $45.25 | 349050 |
| 2026-04-14 | -16.13 | $46.81 | 729742 |
| 2026-04-13 | -24.00 | $45.81 | 903411 |
| 2026-04-10 | 0.00 | $46.73 | 690505 |
| 2026-04-09 | -3.93 | $45.69 | 560185 |
| 2026-04-08 | -20.13 | $43.69 | 848612 |
| 2026-04-07 | -44.28 | $41.41 | 443180 |
| 2026-04-06 | -42.16 | $41.61 | 660366 |
| 2026-04-02 | -72.93 | $38.45 | 917564 |
| 2026-04-01 | -79.47 | $37.81 | 1.8M |
| 2026-03-31 | -88.05 | $36.97 | 1.2M |
| 2026-03-30 | -82.81 | $36.92 | 1.4M |
| 2026-03-27 | -70.01 | $38.26 | 2.0M |
| 2026-03-26 | -21.68 | $43.32 | 378986 |
| 2026-03-25 | -19.10 | $43.59 | 426129 |
| 2026-03-24 | -34.19 | $42.01 | 336346 |
| 2026-03-23 | -36.10 | $41.81 | 620944 |
| 2026-03-20 | -38.30 | $41.58 | 2.2M |
| 2026-03-19 | -23.30 | $43.15 | 1.1M |
| 2026-03-18 | -23.30 | $43.15 | 1.6M |
| 2026-03-17 | -6.97 | $44.86 | 747783 |
| 2026-03-16 | -13.87 | $43.19 | 620250 |
| 2026-03-13 | -13.09 | $43.21 | 1.2M |
| 2026-03-12 | -19.43 | $42.53 | 892650 |
| 2026-03-11 | -10.07 | $43.11 | 1.4M |
| 2026-03-10 | -8.75 | $41.34 | 791880 |
| 2026-03-09 | -22.65 | $39.80 | 609750 |
| 2026-03-06 | -48.47 | $36.94 | 739050 |
| 2026-03-05 | -36.98 | $38.19 | 1.4M |
| 2026-03-04 | -13.37 | $40.37 | 1.7M |
| 2026-03-03 | -44.67 | $35.22 | 362550 |
| 2026-03-02 | -25.68 | $36.61 | 546059 |
| 2026-02-27 | -20.67 | $36.70 | 413850 |
| 2026-02-26 | -12.47 | $37.41 | 422100 |
| 2026-02-25 | -20.21 | $36.74 | 387750 |
| 2026-02-24 | -17.90 | $36.94 | 353936 |
| 2026-02-23 | -26.05 | $36.19 | 457800 |
| 2026-02-20 | -26.74 | $36.13 | 660600 |
| 2026-02-19 | -16.98 | $36.97 | 524703 |
| 2026-02-18 | -21.36 | $36.55 | 733254 |
| 2026-02-17 | -29.45 | $35.80 | 401435 |
| 2026-02-13 | -34.04 | $35.39 | 881888 |
| 2026-02-12 | -12.24 | $36.60 | 1.1M |
| 2026-02-11 | -9.39 | $36.83 | 1.9M |
| 2026-02-10 | -23.12 | $33.49 | 354017 |
| 2026-02-09 | -26.78 | $33.30 | 683105 |
| 2026-02-06 | -24.21 | $33.15 | 752106 |
| 2026-02-05 | -43.40 | $31.93 | 892415 |
| 2026-02-04 | -38.36 | $32.25 | 722301 |
| 2026-02-03 | -8.22 | $34.14 | 439856 |
| 2026-02-02 | -5.01 | $33.69 | 819308 |
| 2026-01-30 | -36.33 | $31.61 | 680594 |
| 2026-01-29 | -31.22 | $31.90 | 488550 |
| 2026-01-28 | -39.50 | $31.63 | 449850 |
| 2026-01-27 | -26.22 | $33.15 | 568085 |
| 2026-01-26 | -51.15 | $31.41 | 523571 |
| 2026-01-23 | -47.13 | $31.69 | 380250 |
| 2026-01-22 | -49.14 | $31.55 | 462750 |
| 2026-01-21 | -55.30 | $31.12 | 324150 |
| 2026-01-20 | -59.74 | $30.81 | 473100 |
| 2026-01-16 | -64.90 | $30.45 | 556595 |
| 2026-01-15 | -58.88 | $30.87 | 721086 |
| 2026-01-14 | -21.06 | $33.51 | 870107 |
| 2026-01-13 | -41.40 | $32.09 | 494591 |
| 2026-01-12 | -32.81 | $32.69 | 1.0M |
| 2026-01-09 | -74.50 | $29.78 | 887717 |
| 2026-01-08 | -82.81 | $29.20 | 2.6M |
| 2026-01-07 | -69.34 | $30.14 | 997904 |
| 2026-01-06 | -81.81 | $29.27 | 699339 |
| 2026-01-05 | -95.81 | $28.80 | 700940 |
| 2026-01-02 | -76.37 | $29.97 | 747353 |
| 2025-12-31 | -33.38 | $32.32 | 550710 |
| 2025-12-30 | -35.51 | $32.15 | 815550 |
| 2025-12-29 | -12.52 | $33.94 | 657725 |
| 2025-12-26 | -11.68 | $33.40 | 296861 |
| 2025-12-24 | -12.47 | $33.34 | 277517 |
| 2025-12-23 | -12.14 | $33.36 | 610500 |
| 2025-12-22 | -8.94 | $33.55 | 970172 |
| 2025-12-19 | -4.91 | $32.72 | 1.2M |
| 2025-12-18 | -5.87 | $31.69 | 745040 |
| 2025-12-17 | -14.74 | $30.46 | 422162 |
| 2025-12-16 | -19.21 | $30.02 | 477356 |
| 2025-12-15 | -15.56 | $30.37 | 646200 |
| 2025-12-12 | -19.62 | $29.96 | 568050 |
| 2025-12-11 | -13.93 | $30.52 | 727800 |
| 2025-12-10 | -11.75 | $29.97 | 477372 |
| 2025-12-09 | -19.23 | $29.20 | 514800 |
| 2025-12-08 | -12.62 | $29.67 | 450666 |
| 2025-12-05 | -6.38 | $29.57 | 536726 |
| 2025-12-04 | -13.36 | $28.87 | 887460 |
| 2025-12-03 | -3.85 | $29.17 | 899538 |
| 2025-12-02 | -18.41 | $27.27 | 947550 |
| 2025-12-01 | -15.30 | $27.54 | 851750 |
| 2025-11-28 | -12.66 | $27.77 | 351450 |
| 2025-11-26 | -8.75 | $28.11 | 862955 |
| 2025-11-25 | -13.81 | $27.67 | 570900 |
| 2025-11-24 | -10.36 | $27.97 | 1.1M |
| 2025-11-21 | -12.62 | $26.41 | 2.3M |
| 2025-11-20 | -30.86 | $25.11 | 745800 |
| 2025-11-19 | -37.03 | $24.67 | 529658 |
| 2025-11-18 | -37.03 | $24.67 | 728913 |
| 2025-11-17 | -57.92 | $23.18 | 1.9M |
| 2025-11-14 | -66.76 | $22.55 | 1.1M |
| 2025-11-13 | -72.09 | $22.17 | 2.3M |
| 2025-11-12 | -73.63 | $22.06 | 1.1M |
| 2025-11-11 | -69.28 | $22.37 | 1.1M |
| 2025-11-10 | -65.36 | $22.65 | 3.2M |
| 2025-11-07 | -14.01 | $26.43 | 566775 |
| 2025-11-06 | -28.22 | $25.47 | 1.1M |
| 2025-11-05 | -43.98 | $24.00 | 1.2M |
| 2025-11-04 | -44.92 | $23.16 | 364388 |
| 2025-11-03 | -26.26 | $24.03 | 471102 |
| 2025-10-31 | -20.20 | $24.39 | 344850 |
| 2025-10-30 | -21.55 | $24.31 | 480050 |
| 2025-10-29 | -25.42 | $24.08 | 831150 |
| 2025-10-28 | -11.16 | $24.11 | 339852 |
| 2025-10-27 | -4.49 | $24.12 | 589653 |
| 2025-10-24 | -5.58 | $23.38 | 297728 |
| 2025-10-23 | -11.81 | $22.67 | 400263 |
| 2025-10-22 | -14.21 | $22.43 | 501369 |
| 2025-10-21 | -11.11 | $22.74 | 341310 |
| 2025-10-20 | -3.29 | $23.52 | 355200 |
| 2025-10-17 | -7.46 | $23.09 | 464310 |
| 2025-10-16 | -9.03 | $22.93 | 444600 |
| 2025-10-15 | -0.91 | $22.86 | 1.1M |
| 2025-10-14 | -14.68 | $21.23 | 354168 |
| 2025-10-13 | -8.99 | $21.64 | 660810 |
| 2025-10-10 | -12.92 | $20.91 | 318179 |
| 2025-10-09 | -10.45 | $21.18 | 503024 |
| 2025-10-08 | -10.08 | $21.22 | 1.0M |
| 2025-10-07 | -22.09 | $19.91 | 337242 |
| 2025-10-06 | -19.71 | $20.17 | 387095 |
| 2025-10-03 | -15.49 | $20.63 | 530411 |
| 2025-10-02 | -13.11 | $20.89 | 1.2M |
| 2025-10-01 | -9.26 | $21.31 | 1.3M |
| 2025-09-30 | -12.28 | $20.41 | 5.6M |
| 2025-09-29 | -12.02 | $15.51 | 711512 |
| 2025-09-26 | -7.11 | $15.72 | 885150 |
| 2025-09-25 | -29.31 | $14.69 | 587115 |
| 2025-09-24 | -27.80 | $14.76 | 1.1M |
| 2025-09-23 | -44.83 | $13.97 | 530400 |
| 2025-09-22 | -38.36 | $14.27 | 686100 |
| 2025-09-19 | -46.55 | $13.89 | 1.0M |
| 2025-09-18 | -43.10 | $14.05 | 765150 |
| 2025-09-17 | -61.21 | $13.21 | 1.1M |
| 2025-09-16 | -67.24 | $12.93 | 2.0M |
| 2025-09-15 | -85.29 | $13.44 | 1.5M |
| 2025-09-12 | -5.78 | $15.60 | 709050 |
| 2025-09-11 | -10.47 | $15.47 | 638103 |
| 2025-09-10 | -5.58 | $15.19 | 748517 |
| 2025-09-09 | -24.46 | $14.75 | 553523 |
| 2025-09-08 | -22.75 | $14.79 | 910659 |
| 2025-09-05 | -28.57 | $14.60 | 604050 |
| 2025-09-04 | -57.72 | $14.06 | 805800 |
| 2025-09-03 | -29.75 | $15.02 | 1.1M |
| 2025-09-02 | -74.46 | $13.74 | 282450 |
| 2025-08-29 | -82.44 | $13.55 | 483914 |
| 2025-08-28 | -85.48 | $13.42 | 755433 |
| 2025-08-27 | -81.26 | $13.60 | 1.0M |
| 2025-08-26 | -89.61 | $13.31 | 447233 |
| 2025-08-25 | -88.46 | $13.40 | 309660 |
| 2025-08-22 | -87.57 | $13.48 | 386883 |
| 2025-08-21 | -86.03 | $13.57 | 893744 |
| 2025-08-20 | -89.84 | $13.43 | 556050 |
| 2025-08-19 | -93.71 | $13.19 | 523350 |
| 2025-08-18 | -91.13 | $13.35 | 324750 |
| 2025-08-15 | -89.84 | $13.43 | 821424 |
| 2025-08-14 | -91.77 | $13.31 | 517415 |
| 2025-08-13 | -83.71 | $13.81 | 1.2M |
| 2025-08-12 | -90.16 | $13.41 | 649200 |
| 2025-08-11 | -91.45 | $13.33 | 786300 |
| 2025-08-08 | -80.32 | $14.02 | 1.6M |
| 2025-08-07 | -98.73 | $13.58 | 793889 |
| 2025-08-06 | -97.54 | $15.03 | 711290 |
| 2025-08-05 | -95.25 | $15.79 | 587100 |
| 2025-08-04 | -81.66 | $16.15 | 385950 |
| 2025-08-01 | -70.56 | $16.46 | 490350 |
| 2025-07-31 | -73.06 | $16.37 | 761100 |
| 2025-07-30 | -58.02 | $16.65 | 1.2M |
| 2025-07-29 | -34.39 | $17.48 | 459300 |
| 2025-07-28 | -28.73 | $17.73 | 571254 |
| 2025-07-25 | -23.53 | $17.96 | 759974 |
| 2025-07-24 | -22.85 | $17.99 | 776559 |
| 2025-07-23 | -8.31 | $18.00 | 1.2M |
| 2025-07-22 | -22.52 | $17.47 | 721068 |
| 2025-07-21 | -23.06 | $17.45 | 743250 |
| 2025-07-18 | -27.61 | $17.28 | 501057 |
| 2025-07-17 | -13.94 | $17.79 | 695550 |
| 2025-07-16 | -9.76 | $17.91 | 864966 |
| 2025-07-15 | -11.20 | $17.75 | 640407 |
| 2025-07-14 | -3.14 | $17.97 | 439050 |
| 2025-07-11 | -10.25 | $17.47 | 571824 |
| 2025-07-10 | -2.09 | $17.39 | 693812 |
| 2025-07-09 | -10.10 | $17.16 | 1.4M |
| 2025-07-08 | -20.10 | $16.17 | 1.6M |
| 2025-07-07 | -35.88 | $15.63 | 689400 |
| 2025-07-03 | -19.07 | $15.83 | 319200 |
| 2025-07-02 | -16.75 | $15.92 | 1.0M |
| 2025-07-01 | -37.89 | $15.10 | 512700 |
| 2025-06-30 | -45.62 | $14.80 | 882611 |
| 2025-06-27 | -40.98 | $14.98 | 822750 |
| 2025-06-26 | -25.26 | $15.59 | 537330 |
| 2025-06-25 | -25.53 | $15.49 | 629100 |
| 2025-06-24 | -23.94 | $15.55 | 670350 |
| 2025-06-23 | -32.98 | $15.21 | 666600 |
| 2025-06-20 | -26.60 | $15.45 | 691566 |
| 2025-06-18 | -22.87 | $15.59 | 695250 |
| 2025-06-17 | -15.16 | $15.88 | 799400 |
| 2025-06-16 | -13.83 | $15.93 | 841950 |
| 2025-06-13 | -23.94 | $15.55 | 661950 |
| 2025-06-12 | -22.34 | $15.61 | 859350 |
| 2025-06-11 | -19.15 | $15.73 | 1.4M |
| 2025-06-10 | -12.50 | $15.98 | 1.2M |
| 2025-06-09 | -26.33 | $15.46 | 757589 |
| 2025-06-06 | -17.29 | $15.80 | 1.3M |
| 2025-06-05 | -57.42 | $14.09 | 1.8M |
| 2025-06-04 | -55.23 | $14.18 | 3.0M |
| 2025-06-03 | -11.41 | $15.68 | 1.5M |
| 2025-06-02 | -22.84 | $14.57 | 1.0M |
| 2025-05-30 | -14.19 | $14.82 | 1.0M |
| 2025-05-29 | -6.57 | $15.04 | 1.3M |
| 2025-05-28 | -40.45 | $13.93 | 2.6M |
| 2025-05-27 | -59.55 | $13.42 | 849911 |
| 2025-05-23 | -51.69 | $13.63 | 536550 |
| 2025-05-22 | -44.19 | $13.83 | 540630 |
| 2025-05-21 | -42.70 | $13.87 | 738165 |
| 2025-05-20 | -35.21 | $14.07 | 705800 |
| 2025-05-19 | -50.94 | $13.65 | 653400 |
| 2025-05-16 | -57.30 | $13.48 | 533400 |
| 2025-05-15 | -52.81 | $13.60 | 545895 |
| 2025-05-14 | -67.77 | $12.97 | 606150 |
| 2025-05-13 | -41.05 | $13.68 | 812571 |
| 2025-05-12 | -43.68 | $13.35 | 708240 |
| 2025-05-09 | -45.14 | $13.06 | 631562 |
| 2025-05-08 | -42.42 | $13.05 | 831809 |
| 2025-05-07 | -39.87 | $13.12 | 1.1M |
| 2025-05-06 | -33.76 | $13.41 | 1.1M |
| 2025-05-05 | -25.11 | $13.82 | 555462 |
| 2025-05-02 | -18.57 | $14.13 | 441666 |
| 2025-05-01 | -11.39 | $14.47 | 519000 |
| 2025-04-30 | -4.22 | $14.81 | 872010 |
| 2025-04-29 | -16.12 | $14.12 | 519051 |
| 2025-04-28 | -13.94 | $14.22 | 479700 |
| 2025-04-25 | -23.09 | $13.80 | 459186 |
| 2025-04-24 | -24.40 | $13.74 | 1.0M |
| 2025-04-23 | -27.23 | $13.61 | 961800 |
| 2025-04-22 | -7.00 | $14.39 | 1.2M |
| 2025-04-21 | -8.18 | $13.75 | 854916 |
| 2025-04-17 | -3.65 | $13.70 | 899483 |
| 2025-04-16 | -31.07 | $12.71 | 1.4M |
| 2025-04-15 | -48.33 | $12.07 | 1.7M |
| 2025-04-14 | -52.78 | $11.91 | 1.3M |
| 2025-04-11 | -65.56 | $11.45 | 1.1M |
| 2025-04-10 | -82.78 | $10.83 | 1.1M |
| 2025-04-09 | -70.56 | $11.27 | 2.2M |
| 2025-04-08 | -69.17 | $11.32 | 1.2M |
| 2025-04-07 | -54.44 | $11.85 | 1.5M |
| 2025-04-04 | -40.83 | $12.34 | 1.3M |
| 2025-04-03 | -26.39 | $12.86 | 1.3M |
| 2025-04-02 | -32.22 | $12.65 | 822600 |
| 2025-04-01 | -41.29 | $12.27 | 1.3M |
| 2025-03-31 | -31.70 | $12.39 | 949664 |
| 2025-03-28 | -26.34 | $12.63 | 1.2M |
| 2025-03-27 | -30.80 | $12.43 | 2.0M |
| 2025-03-26 | -37.50 | $12.13 | 1.6M |
| 2025-03-25 | -33.93 | $12.29 | 1.8M |
| 2025-03-24 | -29.91 | $12.47 | 3.3M |
| 2025-03-21 | -43.41 | $11.39 | 2.2M |
| 2025-03-20 | -34.62 | $11.71 | 850220 |
| 2025-03-19 | -57.33 | $10.96 | 1.2M |
| 2025-03-18 | -67.05 | $10.76 | 965924 |
| 2025-03-17 | -66.73 | $11.01 | 1.6M |
| 2025-03-14 | -63.96 | $11.15 | 608487 |
| 2025-03-13 | -62.38 | $11.23 | 1.1M |
| 2025-03-12 | -41.38 | $11.81 | 1.3M |
| 2025-03-11 | -43.11 | $11.69 | 1.7M |
| 2025-03-10 | -51.76 | $11.15 | 858600 |
| 2025-03-07 | -55.93 | $10.89 | 890030 |
| 2025-03-06 | -55.29 | $10.93 | 1.2M |
| 2025-03-05 | -51.44 | $11.17 | 1.1M |
| 2025-03-04 | -67.47 | $10.17 | 1.1M |
| 2025-03-03 | -74.04 | $9.76 | 1.4M |
| 2025-02-28 | -50.80 | $11.21 | 1.4M |
| 2025-02-27 | -55.29 | $10.93 | 731711 |
| 2025-02-26 | -48.88 | $11.33 | 704165 |
| 2025-02-25 | -46.79 | $11.46 | 897003 |
| 2025-02-24 | -46.63 | $11.47 | 1.5M |
| 2025-02-21 | -31.89 | $12.39 | 1.0M |
| 2025-02-20 | -28.85 | $12.58 | 1.1M |
| 2025-02-19 | -20.99 | $13.07 | 831614 |
| 2025-02-18 | -19.07 | $13.19 | 1.6M |
| 2025-02-14 | -2.59 | $14.15 | 2.1M |
| 2025-02-13 | -1.05 | $12.86 | 3.3M |
| 2025-02-12 | -35.70 | $10.77 | 20.7M |
| 2025-02-11 | -97.31 | $8.25 | 737400 |
| 2025-02-10 | -93.68 | $8.67 | 866481 |
| 2025-02-07 | -77.95 | $9.72 | 784350 |
| 2025-02-06 | -46.89 | $10.72 | 739350 |
| 2025-02-05 | -47.21 | $10.71 | 1.1M |
| 2025-02-04 | -37.89 | $11.01 | 2.2M |
| 2025-02-03 | -34.78 | $11.11 | 862950 |
| 2025-01-31 | -7.57 | $11.95 | 528926 |
| 2025-01-30 | -16.76 | $11.61 | 416562 |
| 2025-01-29 | -15.94 | $11.61 | 679803 |
| 2025-01-28 | -5.14 | $12.03 | 510900 |
| 2025-01-27 | -5.17 | $11.64 | 872100 |
| 2025-01-24 | -7.67 | $11.23 | 721650 |
| 2025-01-23 | -11.00 | $11.09 | 1.6M |
| 2025-01-22 | -20.71 | $10.79 | 2.9M |
| 2025-01-21 | -5.83 | $11.25 | 1.0M |
| 2025-01-17 | -20.92 | $10.57 | 1.2M |
| 2025-01-16 | -40.43 | $10.02 | 1.0M |
| 2025-01-15 | -38.82 | $10.31 | 1.2M |
| 2025-01-14 | -50.31 | $9.94 | 1.1M |
| 2025-01-13 | -56.21 | $9.75 | 1.3M |
| 2025-01-10 | -64.91 | $9.47 | 610500 |
| 2025-01-08 | -83.06 | $9.57 | 687450 |
| 2025-01-07 | -82.60 | $9.89 | 690258 |
| 2025-01-06 | -79.12 | $10.20 | 1.3M |
| 2025-01-03 | -84.40 | $9.73 | 1.5M |
| 2025-01-02 | -93.60 | $8.91 | 724350 |
| 2024-12-31 | -94.50 | $8.83 | 552962 |
| 2024-12-30 | -94.73 | $8.81 | 1.0M |
| 2024-12-27 | -99.77 | $8.69 | 632700 |
| 2024-12-26 | -99.18 | $9.16 | 582750 |
| 2024-12-24 | -99.41 | $9.26 | 357750 |
| 2024-12-23 | -99.52 | $9.31 | 901350 |
| 2024-12-20 | -97.20 | $9.70 | 2.4M |
| 2024-12-19 | -93.54 | $10.00 | 549171 |
| 2024-12-18 | -90.73 | $10.23 | 748950 |
| 2024-12-17 | -85.49 | $10.66 | 1.6M |
| 2024-12-16 | -80.12 | $11.10 | 1.0M |
| 2024-12-13 | -88.78 | $10.39 | 652650 |
| 2024-12-12 | -93.41 | $10.01 | 1.2M |
| 2024-12-11 | -89.39 | $10.34 | 6.2M |
| 2024-12-10 | -40.35 | $15.39 | 547542 |
| 2024-12-09 | -42.83 | $15.25 | 757800 |
| 2024-12-06 | -20.00 | $16.54 | 990321 |
| 2024-12-05 | -33.63 | $15.77 | 1.0M |
| 2024-12-04 | -28.67 | $16.05 | 833400 |
| 2024-12-03 | -53.10 | $14.67 | 710906 |
| 2024-12-02 | -25.13 | $16.25 | 1.6M |
| 2024-11-29 | -18.23 | $16.64 | 302300 |
| 2024-11-27 | -16.28 | $16.75 | 624803 |
| 2024-11-26 | -2.24 | $16.83 | 1.0M |
| 2024-11-25 | -53.18 | $16.07 | 1.1M |
| 2024-11-22 | -70.49 | $14.85 | 420461 |
| 2024-11-21 | -79.55 | $14.11 | 547050 |
| 2024-11-20 | -86.76 | $13.54 | 518613 |
| 2024-11-19 | -88.76 | $13.31 | 703154 |
| 2024-11-18 | -95.38 | $12.59 | 819026 |
| 2024-11-15 | -99.49 | $12.67 | 943200 |
| 2024-11-14 | -93.33 | $13.45 | 522450 |
| 2024-11-13 | -90.08 | $13.83 | 526950 |
| 2024-11-12 | -85.80 | $14.33 | 719700 |
| 2024-11-11 | -80.67 | $14.93 | 691359 |
| 2024-11-08 | -86.83 | $14.21 | 624165 |
| 2024-11-07 | -85.80 | $14.33 | 805866 |
| 2024-11-06 | -81.69 | $14.81 | 1.0M |
| 2024-11-05 | -95.04 | $13.25 | 665550 |
| 2024-11-04 | -98.49 | $13.29 | 991676 |
| 2024-11-01 | -94.47 | $14.45 | 753750 |
| 2024-10-31 | -94.76 | $14.42 | 1.2M |
| 2024-10-30 | -91.49 | $14.79 | 4.9M |
| 2024-10-29 | -81.32 | $20.53 | 563285 |
| 2024-10-28 | -85.56 | $20.33 | 841244 |
| 2024-10-25 | -63.91 | $21.35 | 1.1M |
| 2024-10-24 | -74.61 | $21.48 | 973800 |
| 2024-10-23 | -30.83 | $23.17 | 404550 |
| 2024-10-22 | -24.09 | $23.43 | 295679 |
| 2024-10-21 | -14.44 | $23.58 | 231150 |
| 2024-10-18 | -46.59 | $23.32 | 239168 |
| 2024-10-17 | -47.13 | $23.45 | 310500 |
| 2024-10-16 | -54.89 | $23.13 | 241811 |
| 2024-10-15 | -71.18 | $22.18 | 422151 |
| 2024-10-14 | -54.37 | $23.16 | 674319 |
| 2024-10-11 | -74.73 | $22.15 | 388652 |
| 2024-10-10 | -87.48 | $21.33 | 483900 |
| 2024-10-09 | -96.41 | $20.95 | 474660 |
| 2024-10-08 | -91.30 | $21.57 | 458700 |
| 2024-10-07 | -84.24 | $22.00 | 463350 |
| 2024-10-04 | -73.56 | $22.65 | 313650 |
| 2024-10-03 | -62.07 | $23.35 | 268650 |
| 2024-10-02 | -62.40 | $23.33 | 358650 |
| 2024-10-01 | -64.37 | $23.21 | 552525 |
| 2024-09-30 | -78.82 | $22.33 | 522812 |
| 2024-09-27 | -96.55 | $21.25 | 248888 |
| 2024-09-26 | -89.66 | $21.67 | 578298 |
| 2024-09-25 | -99.64 | $21.56 | 431879 |
| 2024-09-24 | -92.16 | $23.25 | 350318 |
| 2024-09-23 | -81.24 | $23.71 | 340050 |
| 2024-09-20 | -35.15 | $25.65 | 769950 |
| 2024-09-19 | -50.12 | $25.02 | 446553 |
| 2024-09-18 | -65.32 | $24.38 | 346650 |
| 2024-09-17 | -49.42 | $25.00 | 511500 |
| 2024-09-16 | -26.19 | $25.81 | 394950 |
| 2024-09-13 | -4.18 | $26.89 | 872700 |
| 2024-09-12 | -9.19 | $25.53 | 503400 |
| 2024-09-11 | -59.91 | $23.73 | 168639 |
| 2024-09-10 | -64.62 | $23.43 | 223800 |
| 2024-09-09 | -60.06 | $23.72 | 213900 |
| 2024-09-06 | -56.76 | $23.93 | 258900 |
| 2024-09-05 | -45.54 | $24.53 | 189450 |
| 2024-09-04 | -41.95 | $24.75 | 324150 |
| 2024-09-03 | -52.48 | $24.05 | 523518 |
| 2024-08-30 | -30.71 | $25.39 | 565394 |
| 2024-08-29 | -44.71 | $24.41 | 375344 |
| 2024-08-28 | -43.29 | $24.51 | 416415 |
| 2024-08-27 | -42.57 | $24.56 | 252612 |
| 2024-08-26 | -38.00 | $24.88 | 394058 |
| 2024-08-23 | -33.86 | $25.17 | 378150 |
| 2024-08-22 | -38.29 | $24.86 | 329250 |
| 2024-08-21 | -33.57 | $25.19 | 449339 |
| 2024-08-20 | -50.14 | $24.03 | 458252 |
| 2024-08-19 | -46.29 | $24.30 | 654000 |
| 2024-08-16 | -69.57 | $22.67 | 785634 |
| 2024-08-15 | -84.43 | $21.63 | 1.1M |
| 2024-08-14 | -63.43 | $23.10 | 2.5M |
| 2024-08-13 | -68.66 | $22.22 | 269550 |
| 2024-08-12 | -63.43 | $22.50 | 230436 |
| 2024-08-09 | -62.12 | $22.03 | 258789 |
| 2024-08-08 | -56.34 | $22.39 | 279189 |
| 2024-08-07 | -62.04 | $21.03 | 363750 |
| 2024-08-06 | -52.02 | $21.39 | 360353 |
| 2024-08-05 | -46.60 | $21.58 | 620700 |
| 2024-08-02 | -43.42 | $21.84 | 651503 |
| 2024-08-01 | -32.99 | $22.72 | 399629 |
| 2024-07-31 | -27.55 | $23.23 | 528627 |
| 2024-07-30 | -27.16 | $23.16 | 590024 |
| 2024-07-29 | -12.19 | $24.67 | 364200 |
| 2024-07-26 | -11.79 | $24.71 | 432308 |
| 2024-07-25 | -10.53 | $24.82 | 390926 |
| 2024-07-24 | -4.25 | $24.60 | 229050 |
| 2024-07-23 | -2.37 | $24.64 | 343571 |
| 2024-07-22 | -11.23 | $23.81 | 490601 |
| 2024-07-19 | -25.32 | $22.47 | 760362 |
| 2024-07-18 | -12.58 | $22.97 | 600306 |
| 2024-07-17 | -4.01 | $22.97 | 810033 |
| 2024-07-16 | -3.78 | $22.99 | 752922 |
| 2024-07-15 | -2.52 | $21.81 | 482922 |
| 2024-07-12 | -15.24 | $20.07 | 491222 |
| 2024-07-11 | -4.28 | $20.21 | 509090 |
| 2024-07-10 | -0.59 | $18.19 | 288062 |
| 2024-07-09 | -5.24 | $17.19 | 349247 |
| 2024-07-08 | -13.71 | $16.98 | 407540 |
| 2024-07-05 | -22.07 | $16.50 | 222819 |
| 2024-07-03 | -17.37 | $16.60 | 421935 |
| 2024-07-02 | -45.89 | $15.96 | 373878 |
| 2024-07-01 | -24.15 | $16.41 | 286718 |
| 2024-06-28 | -9.66 | $16.71 | 819809 |
| 2024-06-27 | -8.65 | $16.53 | 178917 |
| 2024-06-26 | -29.19 | $16.15 | 436665 |
| 2024-06-25 | -42.70 | $15.90 | 305159 |
| 2024-06-24 | -39.59 | $16.03 | 326648 |
| 2024-06-21 | -41.12 | $16.00 | 1.8M |
| 2024-06-20 | -82.28 | $15.26 | 718878 |
| 2024-06-18 | -84.85 | $15.26 | 483216 |
| 2024-06-17 | -82.32 | $15.59 | 272909 |
| 2024-06-14 | -69.19 | $15.85 | 233687 |
| 2024-06-13 | -53.03 | $16.17 | 289551 |
| 2024-06-12 | -62.95 | $16.07 | 720887 |
| 2024-06-11 | -76.34 | $15.77 | 649713 |
| 2024-06-10 | -77.68 | $15.74 | 635621 |
| 2024-06-07 | -83.04 | $15.62 | 471419 |
| 2024-06-06 | -71.77 | $15.94 | 489170 |
| 2024-06-05 | -44.76 | $16.61 | 433625 |
| 2024-06-04 | -76.61 | $15.82 | 502379 |
| 2024-06-03 | -83.67 | $15.65 | 518160 |
| 2024-05-31 | -74.01 | $15.96 | 439022 |
| 2024-05-30 | -80.87 | $15.77 | 275447 |
| 2024-05-29 | -85.92 | $15.63 | 302424 |
| 2024-05-28 | -61.00 | $15.57 | 382602 |
| 2024-05-24 | -51.75 | $15.94 | 407909 |
| 2024-05-23 | -24.77 | $16.64 | 414584 |
| 2024-05-22 | -23.24 | $16.69 | 565034 |
| 2024-05-21 | -35.92 | $15.97 | 650529 |
| 2024-05-20 | -23.59 | $16.67 | 793790 |
| 2024-05-17 | -22.89 | $16.71 | 286259 |
| 2024-05-16 | -18.13 | $16.98 | 276195 |
| 2024-05-15 | -16.55 | $17.07 | 324027 |
| 2024-05-14 | -20.60 | $16.84 | 408831 |
| 2024-05-13 | -35.56 | $15.99 | 649928 |
| 2024-05-10 | -42.25 | $15.61 | 488189 |
| 2024-05-09 | -9.15 | $17.49 | 339507 |
| 2024-05-08 | -14.79 | $17.17 | 366246 |
| 2024-05-07 | -15.67 | $17.12 | 481154 |
| 2024-05-06 | -14.61 | $17.18 | 292799 |
| 2024-05-03 | -5.11 | $17.72 | 498098 |
| 2024-05-02 | -4.91 | $17.56 | 487233 |
| 2024-05-01 | -4.20 | $17.35 | 1.2M |
| 2024-04-30 | -17.89 | $16.23 | 1.7M |
| 2024-04-29 | -60.63 | $14.20 | 1.1M |
| 2024-04-26 | -64.84 | $14.00 | 974118 |
| 2024-04-25 | -94.74 | $12.58 | 601518 |
| 2024-04-24 | -91.76 | $12.85 | 578507 |
| 2024-04-23 | -98.39 | $12.79 | 580982 |
| 2024-04-22 | -91.06 | $13.11 | 209571 |
| 2024-04-19 | -87.84 | $13.25 | 433415 |
| 2024-04-18 | -99.23 | $13.22 | 545783 |
| 2024-04-17 | -76.73 | $14.31 | 445601 |
| 2024-04-16 | -78.95 | $14.23 | 367313 |
| 2024-04-15 | -80.33 | $14.18 | 400913 |
| 2024-04-12 | -53.74 | $15.14 | 521492 |
| 2024-04-11 | -16.34 | $16.49 | 859463 |
| 2024-04-10 | -67.97 | $14.78 | 523928 |
| 2024-04-09 | -80.57 | $14.35 | 634706 |
| 2024-04-08 | -93.16 | $13.78 | 180950 |
| 2024-04-05 | -87.20 | $14.05 | 201135 |
| 2024-04-04 | -83.89 | $14.20 | 589140 |
| 2024-04-03 | -92.49 | $13.81 | 785333 |
| 2024-04-02 | -93.41 | $13.89 | 682046 |
| 2024-04-01 | -86.93 | $14.21 | 963788 |
| 2024-03-28 | -70.52 | $15.01 | 706206 |
| 2024-03-27 | -88.44 | $14.25 | 582059 |
| 2024-03-26 | -84.91 | $14.40 | 631077 |
| 2024-03-25 | -98.99 | $14.07 | 604476 |
| 2024-03-22 | -98.73 | $14.45 | 812277 |
| 2024-03-21 | -61.14 | $16.30 | 621516 |
| 2024-03-20 | -71.39 | $15.96 | 616169 |
| 2024-03-19 | -84.94 | $15.51 | 520653 |
| 2024-03-18 | -86.75 | $15.45 | 640328 |
| 2024-03-15 | -95.07 | $15.63 | 2.0M |
| 2024-03-14 | -74.07 | $15.73 | 558450 |
| 2024-03-13 | -51.23 | $16.46 | 518090 |
| 2024-03-12 | -25.13 | $17.37 | 793089 |
| 2024-03-11 | -72.25 | $15.57 | 474554 |
| 2024-03-08 | -47.12 | $16.53 | 159612 |
| 2024-03-07 | -50.00 | $16.42 | 212265 |
| 2024-03-06 | -35.08 | $16.99 | 404756 |
| 2024-03-05 | -37.70 | $16.89 | 263061 |
| 2024-03-04 | -23.56 | $17.43 | 397764 |
| 2024-03-01 | -35.60 | $16.97 | 290847 |
| 2024-02-29 | -34.29 | $17.02 | 270234 |
| 2024-02-28 | -29.32 | $17.21 | 298077 |
| 2024-02-27 | -17.80 | $17.65 | 225332 |
| 2024-02-26 | -18.06 | $17.64 | 463113 |
| 2024-02-23 | -5.52 | $17.25 | 347517 |
| 2024-02-22 | -14.60 | $16.85 | 344342 |
| 2024-02-21 | -4.62 | $16.99 | 523161 |
| 2024-02-20 | -36.70 | $15.89 | 290870 |
| 2024-02-16 | -28.44 | $16.07 | 897132 |
| 2024-02-15 | -66.67 | $15.17 | 139155 |
| 2024-02-14 | -78.37 | $14.86 | 204402 |
| 2024-02-13 | -88.18 | $14.67 | 198366 |
| 2024-02-12 | -55.91 | $15.38 | 259275 |
| 2024-02-09 | -57.73 | $15.34 | 215892 |
| 2024-02-08 | -54.09 | $15.42 | 387333 |
| 2024-02-07 | -42.73 | $15.67 | 418805 |
| 2024-02-06 | -27.27 | $16.01 | 449487 |
| 2024-02-05 | -20.14 | $16.05 | 275856 |
| 2024-02-02 | -21.43 | $16.01 | 248973 |
| 2024-02-01 | -15.71 | $16.17 | 579797 |
| 2024-01-31 | -31.43 | $15.73 | 774285 |
| 2024-01-30 | -23.57 | $15.95 | 274431 |
| 2024-01-29 | -26.07 | $15.88 | 396732 |
| 2024-01-26 | -31.07 | $15.74 | 190521 |
| 2024-01-25 | -30.71 | $15.75 | 530007 |
| 2024-01-24 | -28.77 | $15.79 | 436865 |
| 2024-01-23 | -18.04 | $16.02 | 566600 |
| 2024-01-22 | -21.91 | $15.83 | 474612 |
| 2024-01-19 | -26.59 | $15.65 | 466916 |
| 2024-01-18 | -22.71 | $15.79 | 583380 |
| 2024-01-17 | -27.78 | $15.51 | 1.1M |
| 2024-01-16 | -33.13 | $14.85 | 452051 |
| 2024-01-12 | -12.50 | $15.44 | 221795 |
| 2024-01-11 | -6.91 | $15.35 | 436520 |
| 2024-01-10 | -5.71 | $15.37 | 202107 |
| 2024-01-09 | -3.09 | $15.26 | 264293 |
| 2024-01-08 | -0.44 | $15.05 | 355329 |
| 2024-01-05 | -14.51 | $14.29 | 216444 |
| 2024-01-04 | -11.34 | $14.43 | 244182 |
| 2024-01-03 | -15.69 | $14.13 | 264719 |
| 2024-01-02 | -8.97 | $14.47 | 257447 |
| 2023-12-29 | -11.57 | $14.28 | 171465 |
| 2023-12-28 | -8.90 | $14.43 | 184815 |
| 2023-12-27 | -0.38 | $14.57 | 199110 |
| 2023-12-26 | -1.28 | $14.32 | 335336 |
| 2023-12-22 | -5.93 | $13.83 | 282054 |
| 2023-12-21 | -11.32 | $13.22 | 305487 |
| 2023-12-20 | -15.64 | $13.01 | 371102 |
| 2023-12-19 | -8.85 | $13.34 | 404552 |
| 2023-12-18 | -1.41 | $13.10 | 491906 |
| 2023-12-15 | -7.76 | $12.83 | 1.9M |
| 2023-12-14 | -3.57 | $12.69 | 921854 |
| 2023-12-13 | -5.49 | $12.18 | 707823 |
| 2023-12-12 | -0.79 | $11.43 | 315749 |
| 2023-12-11 | -11.67 | $11.03 | 428649 |
| 2023-12-08 | -16.67 | $10.91 | 278184 |
| 2023-12-07 | -15.00 | $10.95 | 303786 |
| 2023-12-06 | -25.00 | $10.71 | 259230 |
| 2023-12-05 | -21.63 | $10.83 | 247841 |
| 2023-12-04 | -47.70 | $10.39 | 468149 |
| 2023-12-01 | -68.59 | $10.00 | 357261 |
| 2023-11-30 | -85.01 | $9.43 | 478178 |
| 2023-11-29 | -86.17 | $9.39 | 316392 |
| 2023-11-28 | -90.78 | $9.23 | 269877 |
| 2023-11-27 | -93.11 | $9.27 | 216911 |
| 2023-11-24 | -85.33 | $9.53 | 133844 |
| 2023-11-22 | -87.13 | $9.47 | 181131 |
| 2023-11-21 | -87.72 | $9.45 | 148808 |
| 2023-11-20 | -81.14 | $9.67 | 202866 |
| 2023-11-17 | -73.35 | $9.93 | 241532 |
| 2023-11-16 | -85.93 | $9.51 | 391919 |
| 2023-11-15 | -83.78 | $9.59 | 424134 |
| 2023-11-14 | -73.03 | $10.01 | 485949 |
| 2023-11-13 | -92.59 | $9.33 | 412365 |
| 2023-11-10 | -93.75 | $9.53 | 314792 |
| 2023-11-09 | -98.30 | $9.94 | 285446 |
| 2023-11-08 | -98.57 | $10.33 | 280526 |
| 2023-11-07 | -83.13 | $11.01 | 298413 |
| 2023-11-06 | -81.16 | $11.11 | 402239 |
| 2023-11-03 | -63.58 | $11.69 | 366410 |
| 2023-11-02 | -93.05 | $10.80 | 525903 |
| 2023-11-01 | -85.43 | $11.03 | 239001 |
| 2023-10-31 | -95.80 | $10.87 | 231765 |
| 2023-10-30 | -91.61 | $10.99 | 242060 |
| 2023-10-27 | -94.76 | $10.90 | 480944 |
| 2023-10-26 | -99.13 | $11.32 | 413099 |
| 2023-10-25 | -93.47 | $11.75 | 767466 |
| 2023-10-24 | -92.46 | $11.77 | 176670 |
| 2023-10-23 | -94.06 | $11.71 | 195581 |
| 2023-10-20 | -62.20 | $12.03 | 162996 |
| 2023-10-19 | -66.54 | $11.88 | 209828 |
| 2023-10-18 | -49.23 | $12.33 | 369822 |
| 2023-10-17 | -38.46 | $12.61 | 233072 |
| 2023-10-16 | -48.46 | $12.35 | 354632 |
| 2023-10-13 | -40.38 | $12.56 | 144924 |
| 2023-10-12 | -47.31 | $12.38 | 184497 |
| 2023-10-11 | -24.62 | $12.97 | 126176 |
| 2023-10-10 | -21.15 | $13.06 | 202857 |
| 2023-10-09 | -11.92 | $13.30 | 811431 |
| 2023-10-06 | -27.78 | $12.83 | 226715 |
| 2023-10-05 | -15.35 | $13.16 | 302999 |
| 2023-10-04 | -48.82 | $12.31 | 304971 |
| 2023-10-03 | -49.61 | $12.29 | 277550 |
| 2023-10-02 | -70.87 | $11.75 | 431348 |
| 2023-09-29 | -62.20 | $11.97 | 273018 |
| 2023-09-28 | -61.02 | $12.00 | 306275 |
| 2023-09-27 | -48.82 | $12.31 | 224766 |
| 2023-09-26 | -57.09 | $12.10 | 366326 |
| 2023-09-25 | -78.99 | $11.55 | 610887 |
| 2023-09-22 | -90.84 | $11.25 | 845115 |
| 2023-09-21 | -95.02 | $11.43 | 887552 |
| 2023-09-20 | -98.29 | $12.00 | 234041 |
| 2023-09-19 | -79.53 | $12.36 | 341156 |
| 2023-09-18 | -50.88 | $12.85 | 329874 |
| 2023-09-15 | -42.11 | $13.00 | 1.3M |
| 2023-09-14 | -35.67 | $13.11 | 247442 |
| 2023-09-13 | -41.52 | $13.01 | 276936 |
| 2023-09-12 | -38.01 | $13.07 | 246491 |
| 2023-09-11 | -43.07 | $13.13 | 327929 |
| 2023-09-08 | -20.11 | $13.37 | 237806 |
| 2023-09-07 | -19.68 | $13.35 | 271319 |
| 2023-09-06 | -21.78 | $13.28 | 1.0M |
| 2023-09-05 | -31.19 | $13.09 | 372600 |
| 2023-09-01 | -29.21 | $13.13 | 286200 |
| 2023-08-31 | -29.70 | $13.12 | 345000 |
| 2023-08-30 | -30.69 | $13.10 | 298650 |
| 2023-08-29 | -26.24 | $13.19 | 270300 |
| 2023-08-28 | -20.66 | $13.39 | 187650 |
| 2023-08-25 | -18.55 | $13.37 | 241800 |
| 2023-08-24 | -12.50 | $13.50 | 521850 |
| 2023-08-23 | -9.19 | $13.58 | 244650 |
| 2023-08-22 | -15.81 | $13.40 | 329850 |
| 2023-08-21 | -16.54 | $13.38 | 332400 |
| 2023-08-18 | -27.94 | $13.07 | 489000 |
| 2023-08-17 | -36.76 | $12.83 | 508200 |
| 2023-08-16 | -34.93 | $12.88 | 341250 |
| 2023-08-15 | -33.82 | $12.91 | 225600 |
| 2023-08-14 | -36.03 | $12.85 | 549300 |
| 2023-08-11 | -42.65 | $12.67 | 180150 |
| 2023-08-10 | -65.44 | $12.05 | 228450 |
| 2023-08-09 | -75.36 | $11.79 | 402150 |
| 2023-08-08 | -44.93 | $12.63 | 3.1M |
| 2023-08-07 | -56.52 | $12.31 | 303450 |
| 2023-08-04 | -50.72 | $12.47 | 225900 |
| 2023-08-03 | -40.94 | $12.74 | 195150 |
| 2023-08-02 | -12.32 | $13.53 | 272250 |
| 2023-08-01 | -5.80 | $13.71 | 439500 |
| 2023-07-31 | -26.45 | $13.14 | 737250 |
| 2023-07-28 | -89.13 | $11.41 | 406050 |
| 2023-07-27 | -98.21 | $11.16 | 182400 |
| 2023-07-26 | -95.20 | $11.37 | 250200 |
| 2023-07-25 | -89.47 | $11.74 | 172950 |
| 2023-07-24 | -88.52 | $11.79 | 358200 |
| 2023-07-21 | -94.44 | $12.08 | 272400 |
| 2023-07-20 | -80.00 | $12.39 | 277200 |
| 2023-07-19 | -65.64 | $12.67 | 546150 |
| 2023-07-18 | -52.82 | $12.92 | 232200 |
| 2023-07-17 | -73.85 | $12.51 | 218850 |
| 2023-07-14 | -84.10 | $12.31 | 593250 |
| 2023-07-13 | -88.57 | $12.40 | 241200 |
| 2023-07-12 | -14.86 | $13.69 | 110400 |
| 2023-07-11 | -34.44 | $13.33 | 146400 |
| 2023-07-10 | -12.89 | $13.70 | 206400 |
| 2023-07-07 | -24.74 | $13.47 | 156750 |
| 2023-07-06 | -26.80 | $13.43 | 197700 |
| 2023-07-05 | -48.45 | $13.01 | 170100 |
| 2023-07-03 | -44.85 | $13.08 | 137400 |
| 2023-06-30 | -20.10 | $13.56 | 222450 |
| 2023-06-29 | -22.68 | $13.51 | 288600 |
| 2023-06-28 | -4.12 | $13.87 | 286950 |
| 2023-06-27 | -3.51 | $13.66 | 227250 |
| 2023-06-26 | -9.38 | $13.46 | 281250 |
| 2023-06-23 | -5.13 | $13.49 | 1.2M |
| 2023-06-22 | -2.90 | $13.35 | 255900 |
| 2023-06-21 | -19.75 | $13.27 | 277350 |
| 2023-06-20 | -45.22 | $12.87 | 340650 |
| 2023-06-16 | -68.79 | $12.50 | 956550 |
| 2023-06-15 | -66.88 | $12.53 | 199650 |
| 2023-06-14 | -77.07 | $12.37 | 249750 |
| 2023-06-13 | -57.32 | $12.68 | 265050 |
| 2023-06-12 | -68.15 | $12.51 | 285450 |
| 2023-06-09 | -77.00 | $12.47 | 363600 |
| 2023-06-08 | -92.37 | $12.21 | 204000 |
| 2023-06-07 | -81.12 | $12.49 | 212400 |
| 2023-06-06 | -80.32 | $12.51 | 235950 |
| 2023-06-05 | -81.88 | $12.54 | 396300 |
| 2023-06-02 | -83.97 | $12.48 | 238650 |
| 2023-06-01 | -89.55 | $12.32 | 208050 |
| 2023-05-31 | -75.26 | $12.73 | 321450 |
| 2023-05-30 | -87.80 | $12.37 | 153750 |
| 2023-05-26 | -85.71 | $12.43 | 135450 |
| 2023-05-25 | -85.71 | $12.43 | 225450 |
| 2023-05-24 | -79.09 | $12.62 | 149850 |
| 2023-05-23 | -65.16 | $13.02 | 178200 |
| 2023-05-22 | -54.70 | $13.32 | 219900 |
| 2023-05-19 | -76.38 | $12.75 | 208200 |
| 2023-05-18 | -81.48 | $12.62 | 231600 |
| 2023-05-17 | -79.01 | $12.70 | 255750 |
| 2023-05-16 | -95.78 | $12.42 | 321000 |
| 2023-05-15 | -91.11 | $12.91 | 237600 |
| 2023-05-12 | -88.89 | $12.97 | 301950 |
| 2023-05-11 | -75.74 | $13.84 | 162450 |
| 2023-05-10 | -51.98 | $14.32 | 282300 |
| 2023-05-09 | -66.83 | $14.02 | 102900 |
| 2023-05-08 | -62.38 | $14.11 | 206700 |
| 2023-05-05 | -38.12 | $14.60 | 363300 |
| 2023-05-04 | -65.84 | $14.04 | 321600 |
| 2023-05-03 | -51.49 | $14.33 | 334350 |
| 2023-05-02 | -68.81 | $13.98 | 429000 |
| 2023-05-01 | -69.23 | $14.11 | 276750 |
| 2023-04-28 | -81.87 | $13.88 | 266700 |
| 2023-04-27 | -81.32 | $13.89 | 222450 |
| 2023-04-26 | -78.09 | $13.98 | 319950 |
| 2023-04-25 | -58.43 | $14.33 | 309150 |
| 2023-04-24 | -52.25 | $14.44 | 227850 |
| 2023-04-21 | -17.98 | $15.05 | 452850 |
| 2023-04-20 | -28.65 | $14.86 | 401100 |
| 2023-04-19 | -6.74 | $15.25 | 344700 |
| 2023-04-18 | -27.49 | $14.83 | 301650 |
| 2023-04-17 | -14.62 | $15.05 | 697050 |
| 2023-04-14 | -55.56 | $14.35 | 233850 |
| 2023-04-13 | -45.03 | $14.53 | 683250 |
| 2023-04-12 | -72.68 | $14.09 | 328500 |
| 2023-04-11 | -74.43 | $14.15 | 357300 |
| 2023-04-10 | -66.67 | $14.32 | 349350 |
| 2023-04-06 | -68.95 | $14.27 | 467850 |
| 2023-04-05 | -76.72 | $14.21 | 389700 |
| 2023-04-04 | -65.52 | $14.47 | 347550 |
| 2023-04-03 | -56.91 | $14.73 | 457800 |
| 2023-03-31 | -65.85 | $14.51 | 366900 |
| 2023-03-30 | -86.57 | $14.11 | 447300 |
| 2023-03-29 | -64.43 | $14.81 | 354300 |
| 2023-03-28 | -79.81 | $14.40 | 114300 |
| 2023-03-27 | -73.60 | $14.60 | 299550 |
| 2023-03-24 | -84.43 | $14.27 | 264000 |
| 2023-03-23 | -89.39 | $14.42 | 257250 |
| 2023-03-22 | -98.87 | $14.17 | 274650 |
| 2023-03-21 | -90.80 | $14.51 | 296250 |
| 2023-03-20 | -98.00 | $14.41 | 237300 |
| 2023-03-17 | -95.47 | $14.53 | 847650 |
| 2023-03-16 | -94.72 | $14.73 | 295650 |
| 2023-03-15 | -79.42 | $15.31 | 236850 |
| 2023-03-14 | -80.74 | $15.26 | 336900 |
| 2023-03-13 | -86.28 | $15.05 | 330600 |
| 2023-03-10 | -89.97 | $14.91 | 358650 |
| 2023-03-09 | -80.47 | $15.27 | 327000 |
| 2023-03-08 | -69.39 | $15.69 | 256200 |
| 2023-03-07 | -67.28 | $15.77 | 249450 |
| 2023-03-06 | -67.81 | $15.75 | 225000 |
| 2023-03-03 | -64.12 | $15.89 | 428250 |
| 2023-03-02 | -51.72 | $16.36 | 373950 |
| 2023-03-01 | -65.27 | $16.76 | 260100 |
| 2023-02-28 | -71.97 | $16.60 | 409650 |
| 2023-02-27 | -76.89 | $16.39 | 466500 |
| 2023-02-24 | -67.33 | $16.63 | 663600 |
| 2023-02-23 | -42.63 | $17.25 | 426900 |
| 2023-02-22 | -39.44 | $17.33 | 211050 |
| 2023-02-21 | -48.21 | $17.11 | 296100 |
| 2023-02-17 | -5.63 | $17.99 | 162300 |
| 2023-02-16 | -29.38 | $17.30 | 221850 |
| 2023-02-15 | -22.27 | $17.45 | 163350 |
| 2023-02-14 | -28.91 | $17.31 | 132300 |
| 2023-02-13 | -29.38 | $17.30 | 206550 |
| 2023-02-10 | -34.12 | $17.20 | 195450 |
| 2023-02-09 | -16.53 | $17.30 | 211350 |
| 2023-02-08 | -23.62 | $17.02 | 296700 |
| 2023-02-07 | -11.48 | $17.47 | 294150 |
| 2023-02-06 | -18.11 | $17.21 | 382950 |
| 2023-02-03 | -41.92 | $17.19 | 238200 |
| 2023-02-02 | -39.81 | $17.77 | 534450 |
| 2023-02-01 | -57.96 | $16.63 | 459300 |
| 2023-01-31 | -61.60 | $16.59 | 638850 |
| 2023-01-30 | -72.56 | $15.96 | 233100 |
| 2023-01-27 | -72.77 | $16.07 | 1.0M |
| 2023-01-26 | -70.16 | $16.27 | 1.5M |
| 2023-01-25 | -65.84 | $16.60 | 1.3M |
| 2023-01-24 | -63.48 | $16.78 | 2.3M |
| 2023-01-23 | -63.87 | $16.75 | 987150 |
| 2023-01-20 | -64.92 | $16.67 | 443550 |
| 2023-01-19 | -70.16 | $16.27 | 285300 |
| 2023-01-18 | -68.46 | $16.40 | 459450 |
| 2023-01-17 | -60.73 | $16.99 | 321000 |
| 2023-01-13 | -52.88 | $17.59 | 528150 |
| 2023-01-12 | -81.81 | $15.38 | 362850 |
| 2023-01-11 | -96.86 | $14.23 | 287250 |
| 2023-01-10 | -90.31 | $14.73 | 544500 |
| 2023-01-09 | -91.10 | $14.67 | 923850 |
| 2023-01-06 | -80.37 | $15.49 | 3.2M |
| 2023-01-05 | -37.25 | $20.14 | 561600 |
| 2023-01-04 | -54.25 | $19.46 | 125100 |
| 2023-01-03 | -53.75 | $19.48 | 164400 |
| 2022-12-30 | -24.25 | $20.66 | 214200 |
| 2022-12-29 | -16.00 | $20.99 | 328650 |
| 2022-12-28 | -4.53 | $19.95 | 140400 |
| 2022-12-27 | -24.91 | $19.34 | 187950 |
| 2022-12-23 | -19.72 | $19.49 | 196050 |
| 2022-12-22 | -17.30 | $19.56 | 158700 |
| 2022-12-21 | -27.68 | $19.26 | 176400 |
| 2022-12-20 | -36.33 | $19.01 | 205350 |
| 2022-12-19 | -74.74 | $17.90 | 248850 |
| 2022-12-16 | -51.21 | $18.58 | 1.1M |
| 2022-12-15 | -33.56 | $19.09 | 281550 |
| 2022-12-14 | -17.30 | $19.56 | 209550 |
| 2022-12-13 | -35.42 | $19.34 | 253050 |
| 2022-12-12 | -49.10 | $19.14 | 232500 |
| 2022-12-09 | -61.24 | $18.67 | 199800 |
| 2022-12-08 | -57.62 | $18.81 | 160050 |
| 2022-12-07 | -64.08 | $18.56 | 268950 |
| 2022-12-06 | -67.18 | $18.44 | 274200 |
| 2022-12-05 | -50.13 | $19.10 | 302550 |
| 2022-12-02 | -73.13 | $18.21 | 557700 |
| 2022-12-01 | -73.64 | $18.19 | 249000 |
| 2022-11-30 | -67.70 | $18.42 | 911550 |
| 2022-11-29 | -62.53 | $18.62 | 660000 |
| 2022-11-28 | -79.94 | $18.21 | 175950 |
| 2022-11-25 | -64.12 | $18.77 | 53850 |
| 2022-11-23 | -68.08 | $18.63 | 160650 |
| 2022-11-22 | -68.08 | $18.63 | 216450 |
| 2022-11-21 | -90.39 | $18.03 | 176250 |
| 2022-11-18 | -85.07 | $18.19 | 223950 |
| 2022-11-17 | -64.94 | $18.78 | 266400 |
| 2022-11-16 | -55.76 | $18.91 | 294450 |
| 2022-11-15 | -28.01 | $19.97 | 315150 |
| 2022-11-14 | -23.30 | $20.15 | 250650 |
| 2022-11-11 | -9.50 | $20.65 | 481200 |
| 2022-11-10 | -12.15 | $20.33 | 505950 |
| 2022-11-09 | -31.78 | $19.53 | 235200 |
| 2022-11-08 | -27.13 | $19.71 | 221100 |
| 2022-11-07 | -34.86 | $19.39 | 192450 |
| 2022-11-04 | -24.94 | $19.78 | 233850 |
| 2022-11-03 | -21.12 | $19.93 | 211500 |
| 2022-11-02 | -32.57 | $19.48 | 361350 |
| 2022-11-01 | -26.21 | $19.73 | 603900 |
| 2022-10-31 | -9.43 | $19.23 | 219750 |
| 2022-10-28 | -8.06 | $19.26 | 270600 |
| 2022-10-27 | -28.94 | $18.69 | 144750 |
| 2022-10-26 | -17.22 | $19.01 | 238650 |
| 2022-10-25 | -21.95 | $18.67 | 372600 |
| 2022-10-24 | -30.90 | $18.10 | 237150 |
| 2022-10-21 | -16.60 | $18.41 | 221400 |
| 2022-10-20 | -47.37 | $17.65 | 184650 |
| 2022-10-19 | -44.94 | $17.71 | 327600 |
| 2022-10-18 | -23.89 | $18.23 | 155250 |
| 2022-10-17 | -23.40 | $18.20 | 217950 |
| 2022-10-14 | -43.02 | $17.68 | 307200 |
| 2022-10-13 | -1.29 | $18.47 | 218100 |
| 2022-10-12 | -34.04 | $17.47 | 265650 |
| 2022-10-11 | -31.37 | $17.47 | 185850 |
| 2022-10-10 | -41.50 | $17.16 | 181800 |
| 2022-10-07 | -31.05 | $17.48 | 210450 |
| 2022-10-06 | -9.48 | $18.14 | 222450 |
| 2022-10-05 | -4.73 | $18.19 | 294300 |
| 2022-10-04 | -10.00 | $17.98 | 272700 |
| 2022-10-03 | -34.83 | $17.26 | 270600 |
| 2022-09-30 | -43.45 | $17.01 | 355950 |
| 2022-09-29 | -18.44 | $17.37 | 305250 |
| 2022-09-28 | -17.14 | $17.43 | 339300 |
| 2022-09-27 | -23.64 | $17.13 | 329250 |
| 2022-09-26 | -40.56 | $16.35 | 206700 |
| 2022-09-23 | -27.77 | $16.94 | 380250 |
| 2022-09-22 | -25.81 | $17.03 | 535050 |
| 2022-09-21 | -24.95 | $17.07 | 277950 |
| 2022-09-20 | -31.67 | $16.76 | 320550 |
| 2022-09-19 | -41.87 | $16.29 | 432150 |
| 2022-09-16 | -29.72 | $16.85 | 604200 |
| 2022-09-15 | -24.95 | $17.07 | 291600 |
| 2022-09-14 | -53.58 | $15.75 | 448050 |
| 2022-09-13 | -53.36 | $15.76 | 568500 |
| 2022-09-12 | -22.34 | $17.19 | 250350 |
| 2022-09-09 | -23.86 | $17.12 | 254100 |
| 2022-09-08 | -10.20 | $17.75 | 247800 |
| 2022-09-07 | -8.88 | $17.61 | 432600 |
| 2022-09-06 | -39.86 | $16.25 | 703350 |
| 2022-09-02 | -32.80 | $16.56 | 445350 |
| 2022-09-01 | -33.94 | $16.51 | 2.0M |
| 2022-08-31 | -64.12 | $15.48 | 426750 |
| 2022-08-30 | -48.32 | $15.84 | 507900 |
| 2022-08-29 | -51.15 | $15.56 | 495600 |
| 2022-08-26 | -47.59 | $15.73 | 318900 |
| 2022-08-25 | -15.51 | $17.26 | 828750 |
| 2022-08-24 | -24.53 | $16.83 | 520050 |
| 2022-08-23 | -32.91 | $16.43 | 293850 |
| 2022-08-22 | -55.56 | $15.35 | 349200 |
| 2022-08-19 | -24.74 | $16.82 | 387750 |
| 2022-08-18 | -29.98 | $16.57 | 497250 |
| 2022-08-17 | -20.34 | $17.03 | 409650 |
| 2022-08-16 | -14.05 | $17.33 | 388950 |
| 2022-08-15 | -19.50 | $17.07 | 984150 |
| 2022-08-12 | -10.69 | $17.49 | 655950 |
| 2022-08-11 | -8.20 | $16.67 | 543300 |
| 2022-08-10 | -23.21 | $15.91 | 383700 |
| 2022-08-09 | -33.65 | $15.43 | 345450 |
| 2022-08-08 | -10.82 | $16.35 | 395550 |
| 2022-08-05 | 0.00 | $16.46 | 310050 |
| 2022-08-04 | -2.44 | $15.43 | 415350 |
| 2022-08-03 | -38.19 | $14.01 | 296850 |
| 2022-08-02 | -56.75 | $13.48 | 239850 |
| 2022-08-01 | -55.36 | $13.52 | 285150 |
| 2022-07-29 | -40.14 | $13.96 | 214800 |
| 2022-07-28 | -25.61 | $14.38 | 793950 |
| 2022-07-27 | -18.69 | $14.58 | 229950 |
| 2022-07-26 | -23.05 | $14.50 | 336300 |
| 2022-07-25 | -34.06 | $14.34 | 201150 |
| 2022-07-22 | -47.59 | $13.97 | 601200 |
| 2022-07-21 | -28.31 | $14.61 | 150750 |
| 2022-07-20 | -37.43 | $14.47 | 243600 |
| 2022-07-19 | -34.08 | $14.59 | 279750 |
| 2022-07-18 | -59.78 | $13.67 | 452700 |
| 2022-07-15 | -62.85 | $13.56 | 305550 |
| 2022-07-14 | -68.99 | $13.34 | 321150 |
| 2022-07-13 | -70.95 | $13.27 | 143850 |
| 2022-07-12 | -75.98 | $13.09 | 274650 |
| 2022-07-11 | -97.01 | $12.89 | 364050 |
| 2022-07-08 | -80.86 | $13.55 | 193800 |
| 2022-07-07 | -88.82 | $13.31 | 264000 |
| 2022-07-06 | -68.53 | $14.00 | 253950 |
| 2022-07-05 | -50.59 | $14.61 | 376350 |
| 2022-07-01 | -67.68 | $13.65 | 286500 |
| 2022-06-30 | -66.67 | $13.53 | 445350 |
| 2022-06-29 | -61.43 | $13.75 | 250800 |
| 2022-06-28 | -58.57 | $13.87 | 391950 |
| 2022-06-27 | -31.43 | $15.01 | 199800 |
| 2022-06-24 | -21.90 | $15.41 | 657600 |
| 2022-06-23 | -29.76 | $15.08 | 267600 |
| 2022-06-22 | -32.38 | $14.97 | 474600 |
| 2022-06-21 | -34.29 | $14.89 | 514500 |
| 2022-06-17 | -48.33 | $14.30 | 796950 |
| 2022-06-16 | -65.24 | $13.59 | 593550 |
| 2022-06-15 | -44.76 | $14.45 | 830700 |
| 2022-06-14 | -58.57 | $13.87 | 571650 |
| 2022-06-13 | -50.00 | $14.23 | 416550 |
| 2022-06-10 | -39.52 | $14.67 | 721650 |
| 2022-06-09 | -28.10 | $15.15 | 544950 |
| 2022-06-08 | -8.57 | $15.97 | 802950 |
| 2022-06-07 | -12.15 | $15.31 | 959250 |
| 2022-06-06 | -70.17 | $13.21 | 291000 |
| 2022-06-03 | -49.17 | $13.97 | 571050 |
| 2022-06-02 | -91.10 | $12.47 | 328950 |
| 2022-06-01 | -89.91 | $12.60 | 294450 |
| 2022-05-31 | -88.76 | $12.66 | 732900 |
| 2022-05-27 | -78.88 | $13.10 | 352050 |
| 2022-05-26 | -98.02 | $12.64 | 243150 |
| 2022-05-25 | -96.46 | $12.79 | 306600 |
| 2022-05-24 | -91.39 | $13.32 | 404250 |
| 2022-05-23 | -85.38 | $13.69 | 159000 |
| 2022-05-20 | -78.66 | $13.92 | 252000 |
| 2022-05-19 | -88.89 | $13.57 | 468600 |
| 2022-05-18 | -90.06 | $13.53 | 580050 |
| 2022-05-17 | -85.90 | $13.93 | 276150 |
| 2022-05-16 | -84.29 | $13.98 | 1.3M |
| 2022-05-13 | -80.77 | $14.09 | 1.3M |
| 2022-05-12 | -85.17 | $14.14 | 854700 |
| 2022-05-11 | -82.07 | $14.23 | 1.1M |
| 2022-05-10 | -54.14 | $15.37 | 1.5M |
| 2022-05-09 | -73.48 | $14.67 | 1.2M |
| 2022-05-06 | -66.82 | $15.11 | 552750 |
| 2022-05-05 | -83.18 | $14.42 | 597150 |
| 2022-05-04 | -44.65 | $16.22 | 550500 |
| 2022-05-03 | -42.30 | $16.31 | 265950 |
| 2022-05-02 | -49.61 | $16.03 | 429150 |
| 2022-04-29 | -60.84 | $15.60 | 357150 |
| 2022-04-28 | -55.09 | $15.82 | 573900 |
| 2022-04-27 | -76.50 | $15.00 | 547800 |
| 2022-04-26 | -72.85 | $15.14 | 754500 |
| 2022-04-25 | -59.53 | $15.65 | 797700 |
| 2022-04-22 | -83.29 | $14.74 | 352050 |
| 2022-04-21 | -96.26 | $14.33 | 651750 |
| 2022-04-20 | -92.06 | $14.80 | 184950 |
| 2022-04-19 | -89.71 | $14.88 | 287100 |
| 2022-04-18 | -92.59 | $14.83 | 359250 |
| 2022-04-14 | -98.33 | $15.24 | 230550 |
| 2022-04-13 | -91.86 | $16.07 | 196950 |
| 2022-04-12 | -94.37 | $16.10 | 238650 |
| 2022-04-11 | -77.60 | $16.73 | 237900 |
| 2022-04-08 | -58.59 | $17.49 | 291600 |
| 2022-04-07 | -62.86 | $17.45 | 175200 |
| 2022-04-06 | -71.22 | $17.22 | 202200 |
| 2022-04-05 | -84.57 | $16.75 | 248700 |
| 2022-04-04 | -79.92 | $16.97 | 254700 |
| 2022-04-01 | -85.62 | $16.70 | 703500 |
| 2022-03-31 | -90.06 | $16.49 | 282450 |
| 2022-03-30 | -93.23 | $16.34 | 316650 |
| 2022-03-29 | -80.97 | $16.92 | 216150 |
| 2022-03-28 | -90.28 | $16.50 | 239850 |
| 2022-03-25 | -83.43 | $16.85 | 227850 |
| 2022-03-24 | -79.56 | $17.34 | 484650 |
| 2022-03-23 | -87.90 | $16.92 | 1.2M |
| 2022-03-22 | -95.62 | $16.77 | 828300 |
| 2022-03-21 | -84.79 | $17.67 | 197400 |
| 2022-03-18 | -69.35 | $18.34 | 323850 |
| 2022-03-17 | -81.34 | $17.82 | 275850 |
| 2022-03-16 | -89.86 | $17.45 | 372000 |
| 2022-03-15 | -84.33 | $17.69 | 564300 |
| 2022-03-14 | -79.93 | $18.96 | 354900 |
| 2022-03-11 | -91.87 | $19.09 | 246600 |
| 2022-03-10 | -77.61 | $19.54 | 328800 |
| 2022-03-09 | -38.89 | $20.63 | 363150 |
| 2022-03-08 | -85.71 | $19.45 | 423300 |
| 2022-03-07 | -63.89 | $20.00 | 228000 |
| 2022-03-04 | -57.14 | $20.17 | 153300 |
| 2022-03-03 | -65.08 | $19.97 | 178350 |
| 2022-03-02 | -51.39 | $20.49 | 120600 |
| 2022-03-01 | -62.50 | $20.17 | 177150 |
| 2022-02-28 | -55.21 | $20.38 | 185550 |
| 2022-02-25 | -35.42 | $20.95 | 130050 |
| 2022-02-24 | -28.47 | $21.15 | 322200 |
| 2022-02-23 | -87.50 | $19.95 | 229500 |
| 2022-02-22 | -75.60 | $20.35 | 168600 |
| 2022-02-18 | -86.01 | $20.00 | 258300 |
| 2022-02-17 | -87.50 | $19.95 | 205950 |
| 2022-02-16 | -68.45 | $20.59 | 190500 |
| 2022-02-15 | -58.63 | $20.92 | 313050 |
| 2022-02-14 | -77.38 | $20.29 | 176250 |
| 2022-02-11 | -86.31 | $19.99 | 204450 |
| 2022-02-10 | -80.76 | $20.29 | 255600 |
| 2022-02-09 | -52.22 | $21.57 | 298350 |
| 2022-02-08 | -70.96 | $20.77 | 157950 |
| 2022-02-07 | -62.06 | $21.15 | 265200 |
| 2022-02-04 | -67.68 | $20.91 | 245700 |
| 2022-02-03 | -87.59 | $20.06 | 144750 |
| 2022-02-02 | -71.43 | $20.75 | 216750 |
| 2022-02-01 | -59.91 | $21.25 | 234750 |
| 2022-01-31 | -60.53 | $21.31 | 201300 |
| 2022-01-28 | -70.73 | $20.85 | 253050 |
| 2022-01-27 | -91.70 | $19.99 | 451350 |
| 2022-01-26 | -71.27 | $20.94 | 279300 |
| 2022-01-25 | -60.00 | $21.67 | 246900 |
| 2022-01-24 | -60.85 | $21.65 | 541950 |
| 2022-01-21 | -86.79 | $20.66 | 227100 |
| 2022-01-20 | -97.44 | $20.74 | 287700 |
| 2022-01-19 | -86.00 | $21.49 | 153900 |
| 2022-01-18 | -85.75 | $21.50 | 234150 |
| 2022-01-14 | -61.00 | $22.49 | 238350 |
| 2022-01-13 | -77.75 | $21.82 | 182100 |
| 2022-01-12 | -37.61 | $23.17 | 375150 |
| 2022-01-11 | -31.20 | $23.47 | 258750 |
| 2022-01-10 | -44.21 | $22.60 | 368250 |
| 2022-01-07 | -58.63 | $21.84 | 119100 |
| 2022-01-06 | -45.16 | $22.55 | 184350 |
| 2022-01-05 | -58.06 | $21.87 | 247650 |
| 2022-01-04 | -27.13 | $23.50 | 226650 |
| 2022-01-03 | -17.35 | $23.96 | 190050 |
| 2021-12-31 | -31.48 | $23.17 | 172050 |
| 2021-12-30 | -24.87 | $23.54 | 153600 |
| 2021-12-29 | -26.65 | $23.44 | 99750 |
| 2021-12-28 | -17.53 | $23.95 | 91200 |
| 2021-12-27 | -10.73 | $24.33 | 178950 |
| 2021-12-23 | -3.94 | $24.71 | 148050 |
| 2021-12-22 | -6.55 | $24.19 | 213750 |
| 2021-12-21 | -13.29 | $23.84 | 191400 |
| 2021-12-20 | -8.09 | $24.11 | 349800 |
| 2021-12-17 | -15.80 | $23.71 | 875850 |
| 2021-12-16 | -2.55 | $23.54 | 529200 |
| 2021-12-15 | -1.54 | $23.18 | 331200 |
| 2021-12-14 | -51.08 | $20.92 | 299700 |
| 2021-12-13 | -54.49 | $20.81 | 198750 |
| 2021-12-10 | -79.57 | $20.00 | 147450 |
| 2021-12-09 | -83.29 | $20.00 | 143400 |
| 2021-12-08 | -63.88 | $20.85 | 109800 |
| 2021-12-07 | -74.95 | $20.71 | 163200 |
| 2021-12-06 | -81.76 | $20.42 | 195750 |
| 2021-12-03 | -93.61 | $20.13 | 259200 |
| 2021-12-02 | -75.73 | $21.11 | 184800 |
| 2021-12-01 | -81.20 | $20.81 | 305400 |
| 2021-11-30 | -67.34 | $21.57 | 758250 |
| 2021-11-29 | -88.14 | $20.43 | 252600 |
| 2021-11-26 | -82.30 | $20.75 | 179550 |
| 2021-11-24 | -74.09 | $21.20 | 194250 |
| 2021-11-23 | -79.74 | $20.89 | 359400 |
| 2021-11-22 | -83.25 | $20.49 | 211350 |
| 2021-11-19 | -74.72 | $20.53 | 205650 |
| 2021-11-18 | -62.00 | $21.05 | 156450 |
| 2021-11-17 | -60.09 | $21.18 | 141000 |
| 2021-11-16 | -56.37 | $21.19 | 289650 |
| 2021-11-15 | -53.05 | $21.43 | 163800 |
| 2021-11-12 | -47.51 | $21.83 | 166500 |
| 2021-11-11 | -42.80 | $22.17 | 215250 |
| 2021-11-10 | -36.57 | $22.62 | 237000 |
| 2021-11-09 | -26.73 | $23.33 | 309300 |
| 2021-11-08 | -4.02 | $24.97 | 325200 |
| 2021-11-05 | -5.39 | $24.71 | 436800 |
| 2021-11-04 | -6.34 | $22.99 | 282750 |
| 2021-11-03 | -3.88 | $22.68 | 524400 |
| 2021-11-02 | -35.54 | $20.56 | 310200 |
| 2021-11-01 | -16.18 | $21.35 | 341850 |
| 2021-10-29 | -1.96 | $21.93 | 265500 |
| 2021-10-28 | -0.92 | $21.94 | 204600 |
| 2021-10-27 | -12.02 | $20.73 | 186900 |
| 2021-10-26 | -5.78 | $20.65 | 765450 |
| 2021-10-25 | -6.67 | $19.33 | 264600 |
| 2021-10-22 | -17.13 | $19.03 | 142200 |
| 2021-10-21 | -17.53 | $19.02 | 152850 |
| 2021-10-20 | -17.93 | $19.01 | 113850 |
| 2021-10-19 | -46.61 | $18.29 | 472350 |
| 2021-10-18 | -25.10 | $18.83 | 272400 |
| 2021-10-15 | -13.94 | $19.11 | 184500 |
| 2021-10-14 | -23.51 | $18.87 | 158400 |
| 2021-10-13 | -38.27 | $18.40 | 206250 |
| 2021-10-12 | -8.90 | $19.21 | 113850 |
| 2021-10-11 | -14.02 | $18.96 | 183300 |
| 2021-10-08 | -13.39 | $18.69 | 551700 |
| 2021-10-07 | -26.78 | $18.37 | 101700 |
| 2021-10-06 | -35.98 | $18.15 | 180450 |
| 2021-10-05 | -19.25 | $18.55 | 265500 |
| 2021-10-04 | -31.17 | $18.21 | 369300 |
| 2021-10-01 | -23.38 | $18.39 | 160800 |
| 2021-09-30 | -36.80 | $18.08 | 135600 |
| 2021-09-29 | -53.68 | $17.69 | 186150 |
| 2021-09-28 | -48.48 | $17.81 | 206700 |
| 2021-09-27 | -43.72 | $17.92 | 166650 |
| 2021-09-24 | -27.34 | $18.23 | 151650 |
| 2021-09-23 | -7.63 | $18.73 | 146550 |
| 2021-09-22 | -6.99 | $18.73 | 310650 |
| 2021-09-21 | -24.90 | $18.03 | 216000 |
| 2021-09-20 | -37.16 | $17.71 | 192750 |
| 2021-09-17 | -22.32 | $17.95 | 1.1M |
| 2021-09-16 | -36.09 | $17.50 | 221250 |
| 2021-09-15 | -44.34 | $17.23 | 188400 |
| 2021-09-14 | -53.52 | $16.93 | 194550 |
| 2021-09-13 | -39.65 | $17.32 | 224250 |
| 2021-09-10 | -42.86 | $17.21 | 176550 |
| 2021-09-09 | -37.32 | $17.40 | 297750 |
| 2021-09-08 | -1.42 | $18.01 | 310650 |
| 2021-09-07 | -27.01 | $17.23 | 144750 |
| 2021-09-03 | -3.65 | $17.87 | 234150 |
| 2021-09-02 | -4.96 | $17.53 | 184650 |
| 2021-09-01 | -14.57 | $17.29 | 190050 |
| 2021-08-31 | -23.48 | $17.07 | 136350 |
| 2021-08-30 | -40.08 | $16.66 | 153600 |
| 2021-08-27 | -30.36 | $16.90 | 161400 |
| 2021-08-26 | -45.75 | $16.52 | 151200 |
| 2021-08-25 | -39.68 | $16.67 | 167700 |
| 2021-08-24 | -37.25 | $16.73 | 125100 |
| 2021-08-23 | -23.48 | $17.07 | 167400 |
| 2021-08-20 | -60.73 | $16.15 | 140400 |
| 2021-08-19 | -86.23 | $15.52 | 277500 |
| 2021-08-18 | -44.35 | $16.56 | 187350 |
| 2021-08-17 | -35.34 | $16.79 | 440250 |
| 2021-08-16 | -82.83 | $15.75 | 227100 |
| 2021-08-13 | -84.04 | $15.71 | 207150 |
| 2021-08-12 | -79.22 | $15.87 | 182250 |
| 2021-08-11 | -93.07 | $15.41 | 174900 |
| 2021-08-10 | -90.36 | $15.50 | 308700 |
| 2021-08-09 | -79.22 | $15.87 | 209250 |
| 2021-08-06 | -85.84 | $15.65 | 171000 |
| 2021-08-05 | -76.20 | $15.97 | 172650 |
| 2021-08-04 | -93.19 | $15.49 | 164400 |
| 2021-08-03 | -81.42 | $15.87 | 128250 |
| 2021-08-02 | -87.62 | $15.67 | 236250 |
| 2021-07-30 | -98.45 | $15.32 | 273600 |
| 2021-07-29 | -93.49 | $15.63 | 211650 |
| 2021-07-28 | -78.18 | $16.10 | 209100 |
| 2021-07-27 | -81.11 | $16.01 | 217350 |
| 2021-07-26 | -99.59 | $16.05 | 180300 |
| 2021-07-23 | -69.63 | $17.17 | 162000 |
| 2021-07-22 | -65.48 | $17.21 | 209400 |
| 2021-07-21 | -55.12 | $17.37 | 386850 |
| 2021-07-20 | -40.36 | $17.39 | 1.3M |
| 2021-07-19 | -48.15 | $16.75 | 132000 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
20.77
2026-07-16
Close Price
$54.15
Vol: 866358
Average Directional Index - Detailed Analysis
Minimum
8.10
Average
23.24
Maximum
46.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 20.77 | $54.15 | 866358 |
| 2026-07-15 | 21.79 | $55.82 | 1.5M |
| 2026-07-14 | 22.85 | $62.51 | 623100 |
| 2026-07-13 | 22.59 | $69.81 | 840574 |
| 2026-07-10 | 21.85 | $66.39 | 401100 |
| 2026-07-09 | 21.31 | $66.59 | 394336 |
| 2026-07-08 | 20.96 | $65.35 | 1.2M |
| 2026-07-07 | 20.59 | $67.33 | 947800 |
| 2026-07-06 | 20.20 | $62.31 | 559600 |
| 2026-07-02 | 20.23 | $63.42 | 1.4M |
| 2026-07-01 | 20.10 | $65.43 | 772650 |
| 2026-06-30 | 19.31 | $67.50 | 706100 |
| 2026-06-29 | 18.45 | $65.97 | 778449 |
| 2026-06-26 | 17.93 | $63.15 | 1.4M |
| 2026-06-25 | 17.77 | $59.68 | 303600 |
| 2026-06-24 | 17.80 | $58.48 | 479700 |
| 2026-06-23 | 18.07 | $59.43 | 405993 |
| 2026-06-22 | 18.19 | $59.99 | 407300 |
| 2026-06-18 | 18.69 | $57.51 | 827833 |
| 2026-06-17 | 19.50 | $56.77 | 603716 |
| 2026-06-16 | 20.06 | $57.61 | 403000 |
| 2026-06-15 | 20.49 | $59.51 | 668600 |
| 2026-06-12 | 21.10 | $56.07 | 422711 |
| 2026-06-11 | 22.07 | $54.24 | 525298 |
| 2026-06-10 | 22.82 | $52.10 | 445400 |
| 2026-06-09 | 23.40 | $51.63 | 452607 |
| 2026-06-08 | 23.87 | $51.36 | 384548 |
| 2026-06-05 | 24.24 | $50.37 | 612029 |
| 2026-06-04 | 24.53 | $51.67 | 324000 |
| 2026-06-03 | 24.88 | $51.24 | 933700 |
| 2026-06-02 | 25.25 | $51.26 | 819849 |
| 2026-06-01 | 25.68 | $53.14 | 725100 |
| 2026-05-29 | 26.33 | $55.67 | 502181 |
| 2026-05-28 | 27.42 | $57.02 | 619800 |
| 2026-05-27 | 28.84 | $57.69 | 666900 |
| 2026-05-26 | 30.34 | $57.77 | 482200 |
| 2026-05-22 | 31.90 | $59.71 | 408620 |
| 2026-05-21 | 33.26 | $60.41 | 396310 |
| 2026-05-20 | 34.85 | $60.08 | 444627 |
| 2026-05-19 | 36.43 | $59.77 | 414300 |
| 2026-05-18 | 38.15 | $58.74 | 535600 |
| 2026-05-15 | 39.80 | $63.15 | 448400 |
| 2026-05-14 | 41.16 | $62.19 | 469529 |
| 2026-05-13 | 42.68 | $62.69 | 844570 |
| 2026-05-12 | 44.27 | $65.58 | 854058 |
| 2026-05-11 | 45.26 | $67.92 | 504139 |
| 2026-05-08 | 45.53 | $69.33 | 490505 |
| 2026-05-07 | 45.85 | $66.96 | 1.4M |
| 2026-05-06 | 46.30 | $67.36 | 681036 |
| 2026-05-05 | 45.80 | $69.28 | 472612 |
| 2026-05-04 | 44.99 | $69.78 | 826912 |
| 2026-05-01 | 44.26 | $66.76 | 358540 |
| 2026-04-30 | 43.66 | $65.73 | 517918 |
| 2026-04-29 | 43.09 | $62.34 | 688416 |
| 2026-04-28 | 42.55 | $66.11 | 740786 |
| 2026-04-27 | 41.02 | $66.59 | 1.1M |
| 2026-04-24 | 39.45 | $58.88 | 1.3M |
| 2026-04-23 | 38.33 | $51.27 | 409400 |
| 2026-04-22 | 37.63 | $53.55 | 605342 |
| 2026-04-21 | 36.89 | $51.82 | 643386 |
| 2026-04-20 | 36.12 | $50.95 | 1.1M |
| 2026-04-17 | 35.66 | $45.00 | 936140 |
| 2026-04-16 | 35.95 | $44.59 | 1.9M |
| 2026-04-15 | 36.31 | $45.25 | 349050 |
| 2026-04-14 | 36.37 | $46.81 | 729742 |
| 2026-04-13 | 36.43 | $45.81 | 903411 |
| 2026-04-10 | 35.97 | $46.73 | 690505 |
| 2026-04-09 | 35.77 | $45.69 | 560185 |
| 2026-04-08 | 35.65 | $43.69 | 848612 |
| 2026-04-07 | 35.86 | $41.41 | 443180 |
| 2026-04-06 | 36.48 | $41.61 | 660366 |
| 2026-04-02 | 37.13 | $38.45 | 917564 |
| 2026-04-01 | 38.23 | $37.81 | 1.8M |
| 2026-03-31 | 39.77 | $36.97 | 1.2M |
| 2026-03-30 | 41.22 | $36.92 | 1.4M |
| 2026-03-27 | 42.91 | $38.26 | 2.0M |
| 2026-03-26 | 44.49 | $43.32 | 378986 |
| 2026-03-25 | 44.32 | $43.59 | 426129 |
| 2026-03-24 | 44.26 | $42.01 | 336346 |
| 2026-03-23 | 44.43 | $41.81 | 620944 |
| 2026-03-20 | 44.28 | $41.58 | 2.2M |
| 2026-03-19 | 44.12 | $43.15 | 1.1M |
| 2026-03-18 | 43.51 | $43.15 | 1.6M |
| 2026-03-17 | 42.46 | $44.86 | 747783 |
| 2026-03-16 | 41.36 | $43.19 | 620250 |
| 2026-03-13 | 40.32 | $43.21 | 1.2M |
| 2026-03-12 | 39.25 | $42.53 | 892650 |
| 2026-03-11 | 38.23 | $43.11 | 1.4M |
| 2026-03-10 | 37.15 | $41.34 | 791880 |
| 2026-03-09 | 36.36 | $39.80 | 609750 |
| 2026-03-06 | 35.77 | $36.94 | 739050 |
| 2026-03-05 | 35.33 | $38.19 | 1.4M |
| 2026-03-04 | 34.31 | $40.37 | 1.7M |
| 2026-03-03 | 33.30 | $35.22 | 362550 |
| 2026-03-02 | 33.27 | $36.61 | 546059 |
| 2026-02-27 | 32.90 | $36.70 | 413850 |
| 2026-02-26 | 32.50 | $37.41 | 422100 |
| 2026-02-25 | 32.18 | $36.74 | 387750 |
| 2026-02-24 | 31.38 | $36.94 | 353936 |
| 2026-02-23 | 30.51 | $36.19 | 457800 |
| 2026-02-20 | 29.80 | $36.13 | 660600 |
| 2026-02-19 | 29.11 | $36.97 | 524703 |
| 2026-02-18 | 28.37 | $36.55 | 733254 |
| 2026-02-17 | 27.51 | $35.80 | 401435 |
| 2026-02-13 | 26.81 | $35.39 | 881888 |
| 2026-02-12 | 26.08 | $36.60 | 1.1M |
| 2026-02-11 | 25.51 | $36.83 | 1.9M |
| 2026-02-10 | 24.92 | $33.49 | 354017 |
| 2026-02-09 | 25.05 | $33.30 | 683105 |
| 2026-02-06 | 25.25 | $33.15 | 752106 |
| 2026-02-05 | 25.34 | $31.93 | 892415 |
| 2026-02-04 | 25.85 | $32.25 | 722301 |
| 2026-02-03 | 25.99 | $34.14 | 439856 |
| 2026-02-02 | 25.77 | $33.69 | 819308 |
| 2026-01-30 | 25.72 | $31.61 | 680594 |
| 2026-01-29 | 26.28 | $31.90 | 488550 |
| 2026-01-28 | 26.17 | $31.63 | 449850 |
| 2026-01-27 | 26.07 | $33.15 | 568085 |
| 2026-01-26 | 25.82 | $31.41 | 523571 |
| 2026-01-23 | 25.77 | $31.69 | 380250 |
| 2026-01-22 | 25.84 | $31.55 | 462750 |
| 2026-01-21 | 25.93 | $31.12 | 324150 |
| 2026-01-20 | 26.34 | $30.81 | 473100 |
| 2026-01-16 | 26.77 | $30.45 | 556595 |
| 2026-01-15 | 26.98 | $30.87 | 721086 |
| 2026-01-14 | 27.11 | $33.51 | 870107 |
| 2026-01-13 | 26.90 | $32.09 | 494591 |
| 2026-01-12 | 26.83 | $32.69 | 1.0M |
| 2026-01-09 | 26.75 | $29.78 | 887717 |
| 2026-01-08 | 27.28 | $29.20 | 2.6M |
| 2026-01-07 | 28.09 | $30.14 | 997904 |
| 2026-01-06 | 28.90 | $29.27 | 699339 |
| 2026-01-05 | 30.42 | $28.80 | 700940 |
| 2026-01-02 | 31.83 | $29.97 | 747353 |
| 2025-12-31 | 32.82 | $32.32 | 550710 |
| 2025-12-30 | 32.98 | $32.15 | 815550 |
| 2025-12-29 | 33.15 | $33.94 | 657725 |
| 2025-12-26 | 32.20 | $33.40 | 296861 |
| 2025-12-24 | 31.54 | $33.34 | 277517 |
| 2025-12-23 | 30.72 | $33.36 | 610500 |
| 2025-12-22 | 29.86 | $33.55 | 970172 |
| 2025-12-19 | 28.96 | $32.72 | 1.2M |
| 2025-12-18 | 28.23 | $31.69 | 745040 |
| 2025-12-17 | 27.68 | $30.46 | 422162 |
| 2025-12-16 | 27.54 | $30.02 | 477356 |
| 2025-12-15 | 27.40 | $30.37 | 646200 |
| 2025-12-12 | 27.25 | $29.96 | 568050 |
| 2025-12-11 | 26.92 | $30.52 | 727800 |
| 2025-12-10 | 26.57 | $29.97 | 477372 |
| 2025-12-09 | 26.64 | $29.20 | 514800 |
| 2025-12-08 | 26.73 | $29.67 | 450666 |
| 2025-12-05 | 26.38 | $29.57 | 536726 |
| 2025-12-04 | 26.31 | $28.87 | 887460 |
| 2025-12-03 | 26.23 | $29.17 | 899538 |
| 2025-12-02 | 26.34 | $27.27 | 947550 |
| 2025-12-01 | 26.94 | $27.54 | 851750 |
| 2025-11-28 | 27.58 | $27.77 | 351450 |
| 2025-11-26 | 27.79 | $28.11 | 862955 |
| 2025-11-25 | 28.02 | $27.67 | 570900 |
| 2025-11-24 | 28.36 | $27.97 | 1.1M |
| 2025-11-21 | 28.72 | $26.41 | 2.3M |
| 2025-11-20 | 29.71 | $25.11 | 745800 |
| 2025-11-19 | 29.65 | $24.67 | 529658 |
| 2025-11-18 | 29.87 | $24.67 | 728913 |
| 2025-11-17 | 30.10 | $23.18 | 1.9M |
| 2025-11-14 | 30.92 | $22.55 | 1.1M |
| 2025-11-13 | 31.95 | $22.17 | 2.3M |
| 2025-11-12 | 33.19 | $22.06 | 1.1M |
| 2025-11-11 | 34.48 | $22.37 | 1.1M |
| 2025-11-10 | 35.84 | $22.65 | 3.2M |
| 2025-11-07 | 37.28 | $26.43 | 566775 |
| 2025-11-06 | 36.65 | $25.47 | 1.1M |
| 2025-11-05 | 35.99 | $24.00 | 1.2M |
| 2025-11-04 | 35.48 | $23.16 | 364388 |
| 2025-11-03 | 35.59 | $24.03 | 471102 |
| 2025-10-31 | 35.25 | $24.39 | 344850 |
| 2025-10-30 | 34.65 | $24.31 | 480050 |
| 2025-10-29 | 34.00 | $24.08 | 831150 |
| 2025-10-28 | 33.31 | $24.11 | 339852 |
| 2025-10-27 | 32.84 | $24.12 | 589653 |
| 2025-10-24 | 32.40 | $23.38 | 297728 |
| 2025-10-23 | 32.25 | $22.67 | 400263 |
| 2025-10-22 | 32.22 | $22.43 | 501369 |
| 2025-10-21 | 32.18 | $22.74 | 341310 |
| 2025-10-20 | 31.72 | $23.52 | 355200 |
| 2025-10-17 | 30.94 | $23.09 | 464310 |
| 2025-10-16 | 30.14 | $22.93 | 444600 |
| 2025-10-15 | 28.97 | $22.86 | 1.1M |
| 2025-10-14 | 27.94 | $21.23 | 354168 |
| 2025-10-13 | 27.07 | $21.64 | 660810 |
| 2025-10-10 | 26.03 | $20.91 | 318179 |
| 2025-10-09 | 25.20 | $21.18 | 503024 |
| 2025-10-08 | 24.31 | $21.22 | 1.0M |
| 2025-10-07 | 23.47 | $19.91 | 337242 |
| 2025-10-06 | 22.71 | $20.17 | 387095 |
| 2025-10-03 | 21.73 | $20.63 | 530411 |
| 2025-10-02 | 20.40 | $20.89 | 1.2M |
| 2025-10-01 | 19.01 | $21.31 | 1.3M |
| 2025-09-30 | 17.33 | $20.41 | 5.6M |
| 2025-09-29 | 15.70 | $15.51 | 711512 |
| 2025-09-26 | 15.81 | $15.72 | 885150 |
| 2025-09-25 | 15.97 | $14.69 | 587115 |
| 2025-09-24 | 16.69 | $14.76 | 1.1M |
| 2025-09-23 | 17.45 | $13.97 | 530400 |
| 2025-09-22 | 17.61 | $14.27 | 686100 |
| 2025-09-19 | 17.76 | $13.89 | 1.0M |
| 2025-09-18 | 17.99 | $14.05 | 765150 |
| 2025-09-17 | 18.13 | $13.21 | 1.1M |
| 2025-09-16 | 17.89 | $12.93 | 2.0M |
| 2025-09-15 | 17.59 | $13.44 | 1.5M |
| 2025-09-12 | 18.39 | $15.60 | 709050 |
| 2025-09-11 | 17.94 | $15.47 | 638103 |
| 2025-09-10 | 17.47 | $15.19 | 748517 |
| 2025-09-09 | 17.33 | $14.75 | 553523 |
| 2025-09-08 | 17.40 | $14.79 | 910659 |
| 2025-09-05 | 17.48 | $14.60 | 604050 |
| 2025-09-04 | 17.71 | $14.06 | 805800 |
| 2025-09-03 | 17.83 | $15.02 | 1.1M |
| 2025-09-02 | 18.14 | $13.74 | 282450 |
| 2025-08-29 | 18.92 | $13.55 | 483914 |
| 2025-08-28 | 19.46 | $13.42 | 755433 |
| 2025-08-27 | 20.14 | $13.60 | 1.0M |
| 2025-08-26 | 20.63 | $13.31 | 447233 |
| 2025-08-25 | 21.02 | $13.40 | 309660 |
| 2025-08-22 | 21.52 | $13.48 | 386883 |
| 2025-08-21 | 22.14 | $13.57 | 893744 |
| 2025-08-20 | 22.52 | $13.43 | 556050 |
| 2025-08-19 | 22.88 | $13.19 | 523350 |
| 2025-08-18 | 23.14 | $13.35 | 324750 |
| 2025-08-15 | 23.57 | $13.43 | 821424 |
| 2025-08-14 | 23.96 | $13.31 | 517415 |
| 2025-08-13 | 24.38 | $13.81 | 1.2M |
| 2025-08-12 | 24.93 | $13.41 | 649200 |
| 2025-08-11 | 24.70 | $13.33 | 786300 |
| 2025-08-08 | 24.55 | $14.02 | 1.6M |
| 2025-08-07 | 24.40 | $13.58 | 793889 |
| 2025-08-06 | 24.57 | $15.03 | 711290 |
| 2025-08-05 | 25.53 | $15.79 | 587100 |
| 2025-08-04 | 26.72 | $16.15 | 385950 |
| 2025-08-01 | 27.64 | $16.46 | 490350 |
| 2025-07-31 | 28.92 | $16.37 | 761100 |
| 2025-07-30 | 30.07 | $16.65 | 1.2M |
| 2025-07-29 | 31.28 | $17.48 | 459300 |
| 2025-07-28 | 31.13 | $17.73 | 571254 |
| 2025-07-25 | 30.53 | $17.96 | 759974 |
| 2025-07-24 | 29.86 | $17.99 | 776559 |
| 2025-07-23 | 29.17 | $18.00 | 1.2M |
| 2025-07-22 | 28.78 | $17.47 | 721068 |
| 2025-07-21 | 28.68 | $17.45 | 743250 |
| 2025-07-18 | 28.40 | $17.28 | 501057 |
| 2025-07-17 | 28.25 | $17.79 | 695550 |
| 2025-07-16 | 27.49 | $17.91 | 864966 |
| 2025-07-15 | 26.71 | $17.75 | 640407 |
| 2025-07-14 | 25.95 | $17.97 | 439050 |
| 2025-07-11 | 25.18 | $17.47 | 571824 |
| 2025-07-10 | 24.49 | $17.39 | 693812 |
| 2025-07-09 | 23.92 | $17.16 | 1.4M |
| 2025-07-08 | 23.33 | $16.17 | 1.6M |
| 2025-07-07 | 23.18 | $15.63 | 689400 |
| 2025-07-03 | 23.22 | $15.83 | 319200 |
| 2025-07-02 | 23.01 | $15.92 | 1.0M |
| 2025-07-01 | 22.80 | $15.10 | 512700 |
| 2025-06-30 | 23.18 | $14.80 | 882611 |
| 2025-06-27 | 23.69 | $14.98 | 822750 |
| 2025-06-26 | 24.11 | $15.59 | 537330 |
| 2025-06-25 | 24.14 | $15.49 | 629100 |
| 2025-06-24 | 24.68 | $15.55 | 670350 |
| 2025-06-23 | 25.00 | $15.21 | 666600 |
| 2025-06-20 | 25.34 | $15.45 | 691566 |
| 2025-06-18 | 25.89 | $15.59 | 695250 |
| 2025-06-17 | 26.19 | $15.88 | 799400 |
| 2025-06-16 | 26.22 | $15.93 | 841950 |
| 2025-06-13 | 26.30 | $15.55 | 661950 |
| 2025-06-12 | 26.49 | $15.61 | 859350 |
| 2025-06-11 | 26.31 | $15.73 | 1.4M |
| 2025-06-10 | 25.98 | $15.98 | 1.2M |
| 2025-06-09 | 25.67 | $15.46 | 757589 |
| 2025-06-06 | 25.34 | $15.80 | 1.3M |
| 2025-06-05 | 25.09 | $14.09 | 1.8M |
| 2025-06-04 | 25.73 | $14.18 | 3.0M |
| 2025-06-03 | 25.72 | $15.68 | 1.5M |
| 2025-06-02 | 24.69 | $14.57 | 1.0M |
| 2025-05-30 | 24.06 | $14.82 | 1.0M |
| 2025-05-29 | 23.48 | $15.04 | 1.3M |
| 2025-05-28 | 22.87 | $13.93 | 2.6M |
| 2025-05-27 | 22.39 | $13.42 | 849911 |
| 2025-05-23 | 22.52 | $13.63 | 536550 |
| 2025-05-22 | 22.72 | $13.83 | 540630 |
| 2025-05-21 | 22.66 | $13.87 | 738165 |
| 2025-05-20 | 22.60 | $14.07 | 705800 |
| 2025-05-19 | 22.54 | $13.65 | 653400 |
| 2025-05-16 | 22.85 | $13.48 | 533400 |
| 2025-05-15 | 23.16 | $13.60 | 545895 |
| 2025-05-14 | 23.48 | $12.97 | 606150 |
| 2025-05-13 | 23.83 | $13.68 | 812571 |
| 2025-05-12 | 24.11 | $13.35 | 708240 |
| 2025-05-09 | 24.17 | $13.06 | 631562 |
| 2025-05-08 | 24.65 | $13.05 | 831809 |
| 2025-05-07 | 25.15 | $13.12 | 1.1M |
| 2025-05-06 | 25.29 | $13.41 | 1.1M |
| 2025-05-05 | 25.05 | $13.82 | 555462 |
| 2025-05-02 | 24.97 | $14.13 | 441666 |
| 2025-05-01 | 24.29 | $14.47 | 519000 |
| 2025-04-30 | 23.54 | $14.81 | 872010 |
| 2025-04-29 | 22.74 | $14.12 | 519051 |
| 2025-04-28 | 22.13 | $14.22 | 479700 |
| 2025-04-25 | 21.56 | $13.80 | 459186 |
| 2025-04-24 | 21.03 | $13.74 | 1.0M |
| 2025-04-23 | 20.60 | $13.61 | 961800 |
| 2025-04-22 | 19.71 | $14.39 | 1.2M |
| 2025-04-21 | 18.84 | $13.75 | 854916 |
| 2025-04-17 | 18.17 | $13.70 | 899483 |
| 2025-04-16 | 17.55 | $12.71 | 1.4M |
| 2025-04-15 | 17.40 | $12.07 | 1.7M |
| 2025-04-14 | 17.39 | $11.91 | 1.3M |
| 2025-04-11 | 17.56 | $11.45 | 1.1M |
| 2025-04-10 | 18.03 | $10.83 | 1.1M |
| 2025-04-09 | 18.80 | $11.27 | 2.2M |
| 2025-04-08 | 19.60 | $11.32 | 1.2M |
| 2025-04-07 | 19.81 | $11.85 | 1.5M |
| 2025-04-04 | 19.91 | $12.34 | 1.3M |
| 2025-04-03 | 19.55 | $12.86 | 1.3M |
| 2025-04-02 | 19.17 | $12.65 | 822600 |
| 2025-04-01 | 18.61 | $12.27 | 1.3M |
| 2025-03-31 | 18.35 | $12.39 | 949664 |
| 2025-03-28 | 17.85 | $12.63 | 1.2M |
| 2025-03-27 | 16.92 | $12.43 | 2.0M |
| 2025-03-26 | 16.10 | $12.13 | 1.6M |
| 2025-03-25 | 15.38 | $12.29 | 1.8M |
| 2025-03-24 | 14.50 | $12.47 | 3.3M |
| 2025-03-21 | 13.57 | $11.39 | 2.2M |
| 2025-03-20 | 13.29 | $11.71 | 850220 |
| 2025-03-19 | 13.17 | $10.96 | 1.2M |
| 2025-03-18 | 13.43 | $10.76 | 965924 |
| 2025-03-17 | 13.58 | $11.01 | 1.6M |
| 2025-03-14 | 13.66 | $11.15 | 608487 |
| 2025-03-13 | 13.35 | $11.23 | 1.1M |
| 2025-03-12 | 12.98 | $11.81 | 1.3M |
| 2025-03-11 | 12.59 | $11.69 | 1.7M |
| 2025-03-10 | 12.44 | $11.15 | 858600 |
| 2025-03-07 | 12.52 | $10.89 | 890030 |
| 2025-03-06 | 12.57 | $10.93 | 1.2M |
| 2025-03-05 | 12.75 | $11.17 | 1.1M |
| 2025-03-04 | 12.94 | $10.17 | 1.1M |
| 2025-03-03 | 13.50 | $9.76 | 1.4M |
| 2025-02-28 | 13.93 | $11.21 | 1.4M |
| 2025-02-27 | 13.94 | $10.93 | 731711 |
| 2025-02-26 | 14.64 | $11.33 | 704165 |
| 2025-02-25 | 15.18 | $11.46 | 897003 |
| 2025-02-24 | 15.80 | $11.47 | 1.5M |
| 2025-02-21 | 16.28 | $12.39 | 1.0M |
| 2025-02-20 | 16.42 | $12.58 | 1.1M |
| 2025-02-19 | 16.29 | $13.07 | 831614 |
| 2025-02-18 | 16.02 | $13.19 | 1.6M |
| 2025-02-14 | 15.62 | $14.15 | 2.1M |
| 2025-02-13 | 15.23 | $12.86 | 3.3M |
| 2025-02-12 | 15.33 | $10.77 | 20.7M |
| 2025-02-11 | 15.99 | $8.25 | 737400 |
| 2025-02-10 | 15.02 | $8.67 | 866481 |
| 2025-02-07 | 14.12 | $9.72 | 784350 |
| 2025-02-06 | 13.73 | $10.72 | 739350 |
| 2025-02-05 | 13.82 | $10.71 | 1.1M |
| 2025-02-04 | 14.10 | $11.01 | 2.2M |
| 2025-02-03 | 14.48 | $11.11 | 862950 |
| 2025-01-31 | 15.08 | $11.95 | 528926 |
| 2025-01-30 | 15.64 | $11.61 | 416562 |
| 2025-01-29 | 16.29 | $11.61 | 679803 |
| 2025-01-28 | 16.96 | $12.03 | 510900 |
| 2025-01-27 | 17.56 | $11.64 | 872100 |
| 2025-01-24 | 18.44 | $11.23 | 721650 |
| 2025-01-23 | 19.23 | $11.09 | 1.6M |
| 2025-01-22 | 19.99 | $10.79 | 2.9M |
| 2025-01-21 | 21.04 | $11.25 | 1.0M |
| 2025-01-17 | 22.14 | $10.57 | 1.2M |
| 2025-01-16 | 22.94 | $10.02 | 1.0M |
| 2025-01-15 | 23.48 | $10.31 | 1.2M |
| 2025-01-14 | 24.09 | $9.94 | 1.1M |
| 2025-01-13 | 24.73 | $9.75 | 1.3M |
| 2025-01-10 | 25.01 | $9.47 | 610500 |
| 2025-01-08 | 25.16 | $9.57 | 687450 |
| 2025-01-07 | 25.45 | $9.89 | 690258 |
| 2025-01-06 | 25.91 | $10.20 | 1.3M |
| 2025-01-03 | 26.39 | $9.73 | 1.5M |
| 2025-01-02 | 26.45 | $8.91 | 724350 |
| 2024-12-31 | 26.02 | $8.83 | 552962 |
| 2024-12-30 | 25.56 | $8.81 | 1.0M |
| 2024-12-27 | 24.92 | $8.69 | 632700 |
| 2024-12-26 | 24.34 | $9.16 | 582750 |
| 2024-12-24 | 23.85 | $9.26 | 357750 |
| 2024-12-23 | 23.38 | $9.31 | 901350 |
| 2024-12-20 | 22.89 | $9.70 | 2.4M |
| 2024-12-19 | 22.43 | $10.00 | 549171 |
| 2024-12-18 | 22.00 | $10.23 | 748950 |
| 2024-12-17 | 21.68 | $10.66 | 1.6M |
| 2024-12-16 | 21.31 | $11.10 | 1.0M |
| 2024-12-13 | 20.96 | $10.39 | 652650 |
| 2024-12-12 | 20.14 | $10.01 | 1.2M |
| 2024-12-11 | 19.33 | $10.34 | 6.2M |
| 2024-12-10 | 18.48 | $15.39 | 547542 |
| 2024-12-09 | 19.13 | $15.25 | 757800 |
| 2024-12-06 | 19.98 | $16.54 | 990321 |
| 2024-12-05 | 20.60 | $15.77 | 1.0M |
| 2024-12-04 | 21.25 | $16.05 | 833400 |
| 2024-12-03 | 21.71 | $14.67 | 710906 |
| 2024-12-02 | 22.19 | $16.25 | 1.6M |
| 2024-11-29 | 22.86 | $16.64 | 302300 |
| 2024-11-27 | 24.01 | $16.75 | 624803 |
| 2024-11-26 | 25.16 | $16.83 | 1.0M |
| 2024-11-25 | 26.29 | $16.07 | 1.1M |
| 2024-11-22 | 27.42 | $14.85 | 420461 |
| 2024-11-21 | 27.81 | $14.11 | 547050 |
| 2024-11-20 | 27.98 | $13.54 | 518613 |
| 2024-11-19 | 27.80 | $13.31 | 703154 |
| 2024-11-18 | 27.42 | $12.59 | 819026 |
| 2024-11-15 | 26.73 | $12.67 | 943200 |
| 2024-11-14 | 26.14 | $13.45 | 522450 |
| 2024-11-13 | 25.69 | $13.83 | 526950 |
| 2024-11-12 | 25.32 | $14.33 | 719700 |
| 2024-11-11 | 25.03 | $14.93 | 691359 |
| 2024-11-08 | 24.76 | $14.21 | 624165 |
| 2024-11-07 | 24.13 | $14.33 | 805866 |
| 2024-11-06 | 23.56 | $14.81 | 1.0M |
| 2024-11-05 | 22.96 | $13.25 | 665550 |
| 2024-11-04 | 21.34 | $13.29 | 991676 |
| 2024-11-01 | 19.71 | $14.45 | 753750 |
| 2024-10-31 | 18.17 | $14.42 | 1.2M |
| 2024-10-30 | 16.55 | $14.79 | 4.9M |
| 2024-10-29 | 14.85 | $20.53 | 563285 |
| 2024-10-28 | 14.60 | $20.33 | 841244 |
| 2024-10-25 | 14.34 | $21.35 | 1.1M |
| 2024-10-24 | 14.07 | $21.48 | 973800 |
| 2024-10-23 | 14.48 | $23.17 | 404550 |
| 2024-10-22 | 14.98 | $23.43 | 295679 |
| 2024-10-21 | 15.36 | $23.58 | 231150 |
| 2024-10-18 | 16.03 | $23.32 | 239168 |
| 2024-10-17 | 16.73 | $23.45 | 310500 |
| 2024-10-16 | 17.17 | $23.13 | 241811 |
| 2024-10-15 | 17.69 | $22.18 | 422151 |
| 2024-10-14 | 18.37 | $23.16 | 674319 |
| 2024-10-11 | 18.91 | $22.15 | 388652 |
| 2024-10-10 | 19.63 | $21.33 | 483900 |
| 2024-10-09 | 20.04 | $20.95 | 474660 |
| 2024-10-08 | 20.57 | $21.57 | 458700 |
| 2024-10-07 | 21.50 | $22.00 | 463350 |
| 2024-10-04 | 22.59 | $22.65 | 313650 |
| 2024-10-03 | 23.65 | $23.35 | 268650 |
| 2024-10-02 | 24.32 | $23.33 | 358650 |
| 2024-10-01 | 25.03 | $23.21 | 552525 |
| 2024-09-30 | 25.91 | $22.33 | 522812 |
| 2024-09-27 | 27.23 | $21.25 | 248888 |
| 2024-09-26 | 28.54 | $21.67 | 578298 |
| 2024-09-25 | 29.81 | $21.56 | 431879 |
| 2024-09-24 | 31.36 | $23.25 | 350318 |
| 2024-09-23 | 32.39 | $23.71 | 340050 |
| 2024-09-20 | 33.09 | $25.65 | 769950 |
| 2024-09-19 | 33.25 | $25.02 | 446553 |
| 2024-09-18 | 33.40 | $24.38 | 346650 |
| 2024-09-17 | 33.88 | $25.00 | 511500 |
| 2024-09-16 | 34.28 | $25.81 | 394950 |
| 2024-09-13 | 34.16 | $26.89 | 872700 |
| 2024-09-12 | 33.91 | $25.53 | 503400 |
| 2024-09-11 | 33.99 | $23.73 | 168639 |
| 2024-09-10 | 34.87 | $23.43 | 223800 |
| 2024-09-09 | 35.58 | $23.72 | 213900 |
| 2024-09-06 | 36.24 | $23.93 | 258900 |
| 2024-09-05 | 36.69 | $24.53 | 189450 |
| 2024-09-04 | 36.75 | $24.75 | 324150 |
| 2024-09-03 | 36.88 | $24.05 | 523518 |
| 2024-08-30 | 36.52 | $25.39 | 565394 |
| 2024-08-29 | 36.27 | $24.41 | 375344 |
| 2024-08-28 | 36.14 | $24.51 | 416415 |
| 2024-08-27 | 36.00 | $24.56 | 252612 |
| 2024-08-26 | 35.93 | $24.88 | 394058 |
| 2024-08-23 | 35.69 | $25.17 | 378150 |
| 2024-08-22 | 35.49 | $24.86 | 329250 |
| 2024-08-21 | 35.24 | $25.19 | 449339 |
| 2024-08-20 | 35.04 | $24.03 | 458252 |
| 2024-08-19 | 35.05 | $24.30 | 654000 |
| 2024-08-16 | 35.06 | $22.67 | 785634 |
| 2024-08-15 | 35.31 | $21.63 | 1.1M |
| 2024-08-14 | 35.57 | $23.10 | 2.5M |
| 2024-08-13 | 34.87 | $22.22 | 269550 |
| 2024-08-12 | 35.45 | $22.50 | 230436 |
| 2024-08-09 | 36.19 | $22.03 | 258789 |
| 2024-08-08 | 36.89 | $22.39 | 279189 |
| 2024-08-07 | 37.75 | $21.03 | 363750 |
| 2024-08-06 | 38.68 | $21.39 | 360353 |
| 2024-08-05 | 39.45 | $21.58 | 620700 |
| 2024-08-02 | 40.63 | $21.84 | 651503 |
| 2024-08-01 | 41.58 | $22.72 | 399629 |
| 2024-07-31 | 41.49 | $23.23 | 528627 |
| 2024-07-30 | 41.21 | $23.16 | 590024 |
| 2024-07-29 | 40.78 | $24.67 | 364200 |
| 2024-07-26 | 39.10 | $24.71 | 432308 |
| 2024-07-25 | 37.14 | $24.82 | 390926 |
| 2024-07-24 | 35.09 | $24.60 | 229050 |
| 2024-07-23 | 33.04 | $24.64 | 343571 |
| 2024-07-22 | 30.91 | $23.81 | 490601 |
| 2024-07-19 | 28.82 | $22.47 | 760362 |
| 2024-07-18 | 26.62 | $22.97 | 600306 |
| 2024-07-17 | 24.43 | $22.97 | 810033 |
| 2024-07-16 | 22.28 | $22.99 | 752922 |
| 2024-07-15 | 20.01 | $21.81 | 482922 |
| 2024-07-12 | 17.90 | $20.07 | 491222 |
| 2024-07-11 | 15.94 | $20.21 | 509090 |
| 2024-07-10 | 14.03 | $18.19 | 288062 |
| 2024-07-09 | 12.91 | $17.19 | 349247 |
| 2024-07-08 | 12.32 | $16.98 | 407540 |
| 2024-07-05 | 11.70 | $16.50 | 222819 |
| 2024-07-03 | 11.50 | $16.60 | 421935 |
| 2024-07-02 | 11.28 | $15.96 | 373878 |
| 2024-07-01 | 11.41 | $16.41 | 286718 |
| 2024-06-28 | 11.07 | $16.71 | 819809 |
| 2024-06-27 | 10.62 | $16.53 | 178917 |
| 2024-06-26 | 10.40 | $16.15 | 436665 |
| 2024-06-25 | 10.45 | $15.90 | 305159 |
| 2024-06-24 | 10.35 | $16.03 | 326648 |
| 2024-06-21 | 10.25 | $16.00 | 1.8M |
| 2024-06-20 | 10.13 | $15.26 | 718878 |
| 2024-06-18 | 10.64 | $15.26 | 483216 |
| 2024-06-17 | 11.10 | $15.59 | 272909 |
| 2024-06-14 | 11.50 | $15.85 | 233687 |
| 2024-06-13 | 11.57 | $16.17 | 289551 |
| 2024-06-12 | 11.50 | $16.07 | 720887 |
| 2024-06-11 | 11.42 | $15.77 | 649713 |
| 2024-06-10 | 11.58 | $15.74 | 635621 |
| 2024-06-07 | 12.00 | $15.62 | 471419 |
| 2024-06-06 | 12.37 | $15.94 | 489170 |
| 2024-06-05 | 12.46 | $16.61 | 433625 |
| 2024-06-04 | 12.58 | $15.82 | 502379 |
| 2024-06-03 | 13.12 | $15.65 | 518160 |
| 2024-05-31 | 13.70 | $15.96 | 439022 |
| 2024-05-30 | 14.06 | $15.77 | 275447 |
| 2024-05-29 | 14.73 | $15.63 | 302424 |
| 2024-05-28 | 15.28 | $15.57 | 382602 |
| 2024-05-24 | 16.06 | $15.94 | 407909 |
| 2024-05-23 | 16.66 | $16.64 | 414584 |
| 2024-05-22 | 17.15 | $16.69 | 565034 |
| 2024-05-21 | 17.67 | $15.97 | 650529 |
| 2024-05-20 | 18.15 | $16.67 | 793790 |
| 2024-05-17 | 18.28 | $16.71 | 286259 |
| 2024-05-16 | 18.43 | $16.98 | 276195 |
| 2024-05-15 | 18.34 | $17.07 | 324027 |
| 2024-05-14 | 18.16 | $16.84 | 408831 |
| 2024-05-13 | 18.20 | $15.99 | 649928 |
| 2024-05-10 | 18.49 | $15.61 | 488189 |
| 2024-05-09 | 18.79 | $17.49 | 339507 |
| 2024-05-08 | 18.13 | $17.17 | 366246 |
| 2024-05-07 | 17.59 | $17.12 | 481154 |
| 2024-05-06 | 17.02 | $17.18 | 292799 |
| 2024-05-03 | 16.37 | $17.72 | 498098 |
| 2024-05-02 | 15.52 | $17.56 | 487233 |
| 2024-05-01 | 14.69 | $17.35 | 1.2M |
| 2024-04-30 | 13.90 | $16.23 | 1.7M |
| 2024-04-29 | 13.55 | $14.20 | 1.1M |
| 2024-04-26 | 13.72 | $14.00 | 974118 |
| 2024-04-25 | 14.30 | $12.58 | 601518 |
| 2024-04-24 | 14.17 | $12.85 | 578507 |
| 2024-04-23 | 14.12 | $12.79 | 580982 |
| 2024-04-22 | 14.23 | $13.11 | 209571 |
| 2024-04-19 | 14.51 | $13.25 | 433415 |
| 2024-04-18 | 14.80 | $13.22 | 545783 |
| 2024-04-17 | 15.38 | $14.31 | 445601 |
| 2024-04-16 | 15.97 | $14.23 | 367313 |
| 2024-04-15 | 16.52 | $14.18 | 400913 |
| 2024-04-12 | 17.08 | $15.14 | 521492 |
| 2024-04-11 | 17.04 | $16.49 | 859463 |
| 2024-04-10 | 16.33 | $14.78 | 523928 |
| 2024-04-09 | 16.75 | $14.35 | 634706 |
| 2024-04-08 | 17.52 | $13.78 | 180950 |
| 2024-04-05 | 18.39 | $14.05 | 201135 |
| 2024-04-04 | 19.34 | $14.20 | 589140 |
| 2024-04-03 | 20.34 | $13.81 | 785333 |
| 2024-04-02 | 20.87 | $13.89 | 682046 |
| 2024-04-01 | 21.51 | $14.21 | 963788 |
| 2024-03-28 | 22.21 | $15.01 | 706206 |
| 2024-03-27 | 23.10 | $14.25 | 582059 |
| 2024-03-26 | 23.52 | $14.40 | 631077 |
| 2024-03-25 | 23.97 | $14.07 | 604476 |
| 2024-03-22 | 24.59 | $14.45 | 812277 |
| 2024-03-21 | 25.46 | $16.30 | 621516 |
| 2024-03-20 | 26.05 | $15.96 | 616169 |
| 2024-03-19 | 27.01 | $15.51 | 520653 |
| 2024-03-18 | 28.27 | $15.45 | 640328 |
| 2024-03-15 | 29.59 | $15.63 | 2.0M |
| 2024-03-14 | 30.56 | $15.73 | 558450 |
| 2024-03-13 | 31.57 | $16.46 | 518090 |
| 2024-03-12 | 31.77 | $17.37 | 793089 |
| 2024-03-11 | 31.98 | $15.57 | 474554 |
| 2024-03-08 | 33.10 | $16.53 | 159612 |
| 2024-03-07 | 33.61 | $16.42 | 212265 |
| 2024-03-06 | 33.90 | $16.99 | 404756 |
| 2024-03-05 | 33.75 | $16.89 | 263061 |
| 2024-03-04 | 33.58 | $17.43 | 397764 |
| 2024-03-01 | 33.20 | $16.97 | 290847 |
| 2024-02-29 | 33.12 | $17.02 | 270234 |
| 2024-02-28 | 33.01 | $17.21 | 298077 |
| 2024-02-27 | 32.68 | $17.65 | 225332 |
| 2024-02-26 | 31.81 | $17.64 | 463113 |
| 2024-02-23 | 30.90 | $17.25 | 347517 |
| 2024-02-22 | 30.38 | $16.85 | 344342 |
| 2024-02-21 | 29.92 | $16.99 | 523161 |
| 2024-02-20 | 29.52 | $15.89 | 290870 |
| 2024-02-16 | 29.52 | $16.07 | 897132 |
| 2024-02-15 | 29.52 | $15.17 | 139155 |
| 2024-02-14 | 30.72 | $14.86 | 204402 |
| 2024-02-13 | 32.22 | $14.67 | 198366 |
| 2024-02-12 | 33.78 | $15.38 | 259275 |
| 2024-02-09 | 34.93 | $15.34 | 215892 |
| 2024-02-08 | 35.69 | $15.42 | 387333 |
| 2024-02-07 | 36.35 | $15.67 | 418805 |
| 2024-02-06 | 36.69 | $16.01 | 449487 |
| 2024-02-05 | 36.76 | $16.05 | 275856 |
| 2024-02-02 | 36.89 | $16.01 | 248973 |
| 2024-02-01 | 37.11 | $16.17 | 579797 |
| 2024-01-31 | 37.35 | $15.73 | 774285 |
| 2024-01-30 | 37.15 | $15.95 | 274431 |
| 2024-01-29 | 37.17 | $15.88 | 396732 |
| 2024-01-26 | 37.26 | $15.74 | 190521 |
| 2024-01-25 | 37.01 | $15.75 | 530007 |
| 2024-01-24 | 36.74 | $15.79 | 436865 |
| 2024-01-23 | 36.38 | $16.02 | 566600 |
| 2024-01-22 | 35.70 | $15.83 | 474612 |
| 2024-01-19 | 35.22 | $15.65 | 466916 |
| 2024-01-18 | 34.77 | $15.79 | 583380 |
| 2024-01-17 | 34.31 | $15.51 | 1.1M |
| 2024-01-16 | 33.68 | $14.85 | 452051 |
| 2024-01-12 | 33.67 | $15.44 | 221795 |
| 2024-01-11 | 32.85 | $15.35 | 436520 |
| 2024-01-10 | 32.23 | $15.37 | 202107 |
| 2024-01-09 | 31.59 | $15.26 | 264293 |
| 2024-01-08 | 31.04 | $15.05 | 355329 |
| 2024-01-05 | 30.66 | $14.29 | 216444 |
| 2024-01-04 | 30.53 | $14.43 | 244182 |
| 2024-01-03 | 30.18 | $14.13 | 264719 |
| 2024-01-02 | 29.73 | $14.47 | 257447 |
| 2023-12-29 | 29.25 | $14.28 | 171465 |
| 2023-12-28 | 28.24 | $14.43 | 184815 |
| 2023-12-27 | 27.08 | $14.57 | 199110 |
| 2023-12-26 | 26.01 | $14.32 | 335336 |
| 2023-12-22 | 24.99 | $13.83 | 282054 |
| 2023-12-21 | 24.03 | $13.22 | 305487 |
| 2023-12-20 | 23.36 | $13.01 | 371102 |
| 2023-12-19 | 22.66 | $13.34 | 404552 |
| 2023-12-18 | 21.66 | $13.10 | 491906 |
| 2023-12-15 | 20.96 | $12.83 | 1.9M |
| 2023-12-14 | 20.23 | $12.69 | 921854 |
| 2023-12-13 | 19.65 | $12.18 | 707823 |
| 2023-12-12 | 19.32 | $11.43 | 315749 |
| 2023-12-11 | 19.67 | $11.03 | 428649 |
| 2023-12-08 | 20.41 | $10.91 | 278184 |
| 2023-12-07 | 20.99 | $10.95 | 303786 |
| 2023-12-06 | 21.74 | $10.71 | 259230 |
| 2023-12-05 | 22.40 | $10.83 | 247841 |
| 2023-12-04 | 23.45 | $10.39 | 468149 |
| 2023-12-01 | 24.29 | $10.00 | 357261 |
| 2023-11-30 | 24.96 | $9.43 | 478178 |
| 2023-11-29 | 24.85 | $9.39 | 316392 |
| 2023-11-28 | 24.73 | $9.23 | 269877 |
| 2023-11-27 | 24.33 | $9.27 | 216911 |
| 2023-11-24 | 24.15 | $9.53 | 133844 |
| 2023-11-22 | 23.94 | $9.47 | 181131 |
| 2023-11-21 | 23.79 | $9.45 | 148808 |
| 2023-11-20 | 23.67 | $9.67 | 202866 |
| 2023-11-17 | 23.63 | $9.93 | 241532 |
| 2023-11-16 | 23.63 | $9.51 | 391919 |
| 2023-11-15 | 23.26 | $9.59 | 424134 |
| 2023-11-14 | 23.22 | $10.01 | 485949 |
| 2023-11-13 | 23.05 | $9.33 | 412365 |
| 2023-11-10 | 22.19 | $9.53 | 314792 |
| 2023-11-09 | 21.43 | $9.94 | 285446 |
| 2023-11-08 | 20.98 | $10.33 | 280526 |
| 2023-11-07 | 20.79 | $11.01 | 298413 |
| 2023-11-06 | 21.14 | $11.11 | 402239 |
| 2023-11-03 | 21.61 | $11.69 | 366410 |
| 2023-11-02 | 22.41 | $10.80 | 525903 |
| 2023-11-01 | 21.84 | $11.03 | 239001 |
| 2023-10-31 | 20.99 | $10.87 | 231765 |
| 2023-10-30 | 20.23 | $10.99 | 242060 |
| 2023-10-27 | 19.56 | $10.90 | 480944 |
| 2023-10-26 | 18.74 | $11.32 | 413099 |
| 2023-10-25 | 18.32 | $11.75 | 767466 |
| 2023-10-24 | 18.18 | $11.77 | 176670 |
| 2023-10-23 | 17.89 | $11.71 | 195581 |
| 2023-10-20 | 17.61 | $12.03 | 162996 |
| 2023-10-19 | 17.42 | $11.88 | 209828 |
| 2023-10-18 | 17.21 | $12.33 | 369822 |
| 2023-10-17 | 17.31 | $12.61 | 233072 |
| 2023-10-16 | 17.52 | $12.35 | 354632 |
| 2023-10-13 | 17.48 | $12.56 | 144924 |
| 2023-10-12 | 17.43 | $12.38 | 184497 |
| 2023-10-11 | 17.51 | $12.97 | 126176 |
| 2023-10-10 | 18.02 | $13.06 | 202857 |
| 2023-10-09 | 18.74 | $13.30 | 811431 |
| 2023-10-06 | 19.49 | $12.83 | 226715 |
| 2023-10-05 | 20.22 | $13.16 | 302999 |
| 2023-10-04 | 20.99 | $12.31 | 304971 |
| 2023-10-03 | 21.09 | $12.29 | 277550 |
| 2023-10-02 | 21.15 | $11.75 | 431348 |
| 2023-09-29 | 20.87 | $11.97 | 273018 |
| 2023-09-28 | 20.54 | $12.00 | 306275 |
| 2023-09-27 | 20.38 | $12.31 | 224766 |
| 2023-09-26 | 20.45 | $12.10 | 366326 |
| 2023-09-25 | 20.14 | $11.55 | 610887 |
| 2023-09-22 | 18.87 | $11.25 | 845115 |
| 2023-09-21 | 17.44 | $11.43 | 887552 |
| 2023-09-20 | 16.12 | $12.00 | 234041 |
| 2023-09-19 | 15.21 | $12.36 | 341156 |
| 2023-09-18 | 14.53 | $12.85 | 329874 |
| 2023-09-15 | 14.20 | $13.00 | 1.3M |
| 2023-09-14 | 13.99 | $13.11 | 247442 |
| 2023-09-13 | 13.79 | $13.01 | 276936 |
| 2023-09-12 | 13.67 | $13.07 | 246491 |
| 2023-09-11 | 13.49 | $13.13 | 327929 |
| 2023-09-08 | 13.98 | $13.37 | 237806 |
| 2023-09-07 | 14.07 | $13.35 | 271319 |
| 2023-09-06 | 14.27 | $13.28 | 1.0M |
| 2023-09-05 | 14.47 | $13.09 | 372600 |
| 2023-09-01 | 14.44 | $13.13 | 286200 |
| 2023-08-31 | 14.63 | $13.12 | 345000 |
| 2023-08-30 | 14.62 | $13.10 | 298650 |
| 2023-08-29 | 14.76 | $13.19 | 270300 |
| 2023-08-28 | 14.71 | $13.39 | 187650 |
| 2023-08-25 | 14.52 | $13.37 | 241800 |
| 2023-08-24 | 14.04 | $13.50 | 521850 |
| 2023-08-23 | 13.48 | $13.58 | 244650 |
| 2023-08-22 | 12.93 | $13.40 | 329850 |
| 2023-08-21 | 12.47 | $13.38 | 332400 |
| 2023-08-18 | 12.06 | $13.07 | 489000 |
| 2023-08-17 | 11.85 | $12.83 | 508200 |
| 2023-08-16 | 11.81 | $12.88 | 341250 |
| 2023-08-15 | 11.77 | $12.91 | 225600 |
| 2023-08-14 | 11.76 | $12.85 | 549300 |
| 2023-08-11 | 11.78 | $12.67 | 180150 |
| 2023-08-10 | 12.01 | $12.05 | 228450 |
| 2023-08-09 | 12.62 | $11.79 | 402150 |
| 2023-08-08 | 13.26 | $12.63 | 3.1M |
| 2023-08-07 | 13.71 | $12.31 | 303450 |
| 2023-08-04 | 14.43 | $12.47 | 225900 |
| 2023-08-03 | 15.05 | $12.74 | 195150 |
| 2023-08-02 | 15.38 | $13.53 | 272250 |
| 2023-08-01 | 15.35 | $13.71 | 439500 |
| 2023-07-31 | 15.33 | $13.14 | 737250 |
| 2023-07-28 | 15.81 | $11.41 | 406050 |
| 2023-07-27 | 15.16 | $11.16 | 182400 |
| 2023-07-26 | 14.48 | $11.37 | 250200 |
| 2023-07-25 | 13.86 | $11.74 | 172950 |
| 2023-07-24 | 13.39 | $11.79 | 358200 |
| 2023-07-21 | 12.92 | $12.08 | 272400 |
| 2023-07-20 | 12.80 | $12.39 | 277200 |
| 2023-07-19 | 12.99 | $12.67 | 546150 |
| 2023-07-18 | 13.37 | $12.92 | 232200 |
| 2023-07-17 | 13.78 | $12.51 | 218850 |
| 2023-07-14 | 13.32 | $12.31 | 593250 |
| 2023-07-13 | 12.44 | $12.40 | 241200 |
| 2023-07-12 | 11.83 | $13.69 | 110400 |
| 2023-07-11 | 12.12 | $13.33 | 146400 |
| 2023-07-10 | 12.38 | $13.70 | 206400 |
| 2023-07-07 | 12.96 | $13.47 | 156750 |
| 2023-07-06 | 13.63 | $13.43 | 197700 |
| 2023-07-05 | 14.12 | $13.01 | 170100 |
| 2023-07-03 | 14.06 | $13.08 | 137400 |
| 2023-06-30 | 14.18 | $13.56 | 222450 |
| 2023-06-29 | 14.84 | $13.51 | 288600 |
| 2023-06-28 | 15.53 | $13.87 | 286950 |
| 2023-06-27 | 15.81 | $13.66 | 227250 |
| 2023-06-26 | 16.39 | $13.46 | 281250 |
| 2023-06-23 | 17.14 | $13.49 | 1.2M |
| 2023-06-22 | 17.84 | $13.35 | 255900 |
| 2023-06-21 | 18.75 | $13.27 | 277350 |
| 2023-06-20 | 19.58 | $12.87 | 340650 |
| 2023-06-16 | 19.93 | $12.50 | 956550 |
| 2023-06-15 | 20.06 | $12.53 | 199650 |
| 2023-06-14 | 20.10 | $12.37 | 249750 |
| 2023-06-13 | 20.15 | $12.68 | 265050 |
| 2023-06-12 | 20.53 | $12.51 | 285450 |
| 2023-06-09 | 20.87 | $12.47 | 363600 |
| 2023-06-08 | 20.85 | $12.21 | 204000 |
| 2023-06-07 | 20.94 | $12.49 | 212400 |
| 2023-06-06 | 21.25 | $12.51 | 235950 |
| 2023-06-05 | 21.65 | $12.54 | 396300 |
| 2023-06-02 | 22.06 | $12.48 | 238650 |
| 2023-06-01 | 22.30 | $12.32 | 208050 |
| 2023-05-31 | 22.73 | $12.73 | 321450 |
| 2023-05-30 | 23.25 | $12.37 | 153750 |
| 2023-05-26 | 23.55 | $12.43 | 135450 |
| 2023-05-25 | 23.64 | $12.43 | 225450 |
| 2023-05-24 | 23.80 | $12.62 | 149850 |
| 2023-05-23 | 24.10 | $13.02 | 178200 |
| 2023-05-22 | 24.85 | $13.32 | 219900 |
| 2023-05-19 | 25.61 | $12.75 | 208200 |
| 2023-05-18 | 25.77 | $12.62 | 231600 |
| 2023-05-17 | 25.95 | $12.70 | 255750 |
| 2023-05-16 | 25.19 | $12.42 | 321000 |
| 2023-05-15 | 24.56 | $12.91 | 237600 |
| 2023-05-12 | 24.16 | $12.97 | 301950 |
| 2023-05-11 | 23.74 | $13.84 | 162450 |
| 2023-05-10 | 24.02 | $14.32 | 282300 |
| 2023-05-09 | 24.11 | $14.02 | 102900 |
| 2023-05-08 | 23.96 | $14.11 | 206700 |
| 2023-05-05 | 24.07 | $14.60 | 363300 |
| 2023-05-04 | 24.38 | $14.04 | 321600 |
| 2023-05-03 | 24.03 | $14.33 | 334350 |
| 2023-05-02 | 23.95 | $13.98 | 429000 |
| 2023-05-01 | 23.61 | $14.11 | 276750 |
| 2023-04-28 | 23.75 | $13.88 | 266700 |
| 2023-04-27 | 23.49 | $13.89 | 222450 |
| 2023-04-26 | 23.15 | $13.98 | 319950 |
| 2023-04-25 | 23.13 | $14.33 | 309150 |
| 2023-04-24 | 23.31 | $14.44 | 227850 |
| 2023-04-21 | 23.52 | $15.05 | 452850 |
| 2023-04-20 | 24.27 | $14.86 | 401100 |
| 2023-04-19 | 24.99 | $15.25 | 344700 |
| 2023-04-18 | 25.75 | $14.83 | 301650 |
| 2023-04-17 | 26.25 | $15.05 | 697050 |
| 2023-04-14 | 26.77 | $14.35 | 233850 |
| 2023-04-13 | 27.08 | $14.53 | 683250 |
| 2023-04-12 | 27.17 | $14.09 | 328500 |
| 2023-04-11 | 26.77 | $14.15 | 357300 |
| 2023-04-10 | 26.26 | $14.32 | 349350 |
| 2023-04-06 | 25.73 | $14.27 | 467850 |
| 2023-04-05 | 25.18 | $14.21 | 389700 |
| 2023-04-04 | 24.92 | $14.47 | 347550 |
| 2023-04-03 | 24.71 | $14.73 | 457800 |
| 2023-03-31 | 24.65 | $14.51 | 366900 |
| 2023-03-30 | 23.83 | $14.11 | 447300 |
| 2023-03-29 | 23.02 | $14.81 | 354300 |
| 2023-03-28 | 22.59 | $14.40 | 114300 |
| 2023-03-27 | 21.91 | $14.60 | 299550 |
| 2023-03-24 | 21.31 | $14.27 | 264000 |
| 2023-03-23 | 20.62 | $14.42 | 257250 |
| 2023-03-22 | 20.11 | $14.17 | 274650 |
| 2023-03-21 | 19.60 | $14.51 | 296250 |
| 2023-03-20 | 18.73 | $14.41 | 237300 |
| 2023-03-17 | 17.82 | $14.53 | 847650 |
| 2023-03-16 | 16.87 | $14.73 | 295650 |
| 2023-03-15 | 16.05 | $15.31 | 236850 |
| 2023-03-14 | 15.26 | $15.26 | 336900 |
| 2023-03-13 | 14.66 | $15.05 | 330600 |
| 2023-03-10 | 13.80 | $14.91 | 358650 |
| 2023-03-09 | 12.68 | $15.27 | 327000 |
| 2023-03-08 | 11.78 | $15.69 | 256200 |
| 2023-03-07 | 11.07 | $15.77 | 249450 |
| 2023-03-06 | 10.33 | $15.75 | 225000 |
| 2023-03-03 | 9.62 | $15.89 | 428250 |
| 2023-03-02 | 8.88 | $16.36 | 373950 |
| 2023-03-01 | 8.10 | $16.76 | 260100 |
| 2023-02-28 | 8.18 | $16.60 | 409650 |
| 2023-02-27 | 8.49 | $16.39 | 466500 |
| 2023-02-24 | 8.86 | $16.63 | 663600 |
| 2023-02-23 | 9.25 | $17.25 | 426900 |
| 2023-02-22 | 9.17 | $17.33 | 211050 |
| 2023-02-21 | 9.31 | $17.11 | 296100 |
| 2023-02-17 | 9.35 | $17.99 | 162300 |
| 2023-02-16 | 9.20 | $17.30 | 221850 |
| 2023-02-15 | 9.42 | $17.45 | 163350 |
| 2023-02-14 | 9.66 | $17.31 | 132300 |
| 2023-02-13 | 9.69 | $17.30 | 206550 |
| 2023-02-10 | 9.94 | $17.20 | 195450 |
| 2023-02-09 | 10.21 | $17.30 | 211350 |
| 2023-02-08 | 10.53 | $17.02 | 296700 |
| 2023-02-07 | 10.88 | $17.47 | 294150 |
| 2023-02-06 | 11.12 | $17.21 | 382950 |
| 2023-02-03 | 11.54 | $17.19 | 238200 |
| 2023-02-02 | 11.84 | $17.77 | 534450 |
| 2023-02-01 | 12.23 | $16.63 | 459300 |
| 2023-01-31 | 12.60 | $16.59 | 638850 |
| 2023-01-30 | 13.08 | $15.96 | 233100 |
| 2023-01-27 | 13.29 | $16.07 | 1.0M |
| 2023-01-26 | 13.55 | $16.27 | 1.5M |
| 2023-01-25 | 13.84 | $16.60 | 1.3M |
| 2023-01-24 | 13.95 | $16.78 | 2.3M |
| 2023-01-23 | 14.23 | $16.75 | 987150 |
| 2023-01-20 | 14.52 | $16.67 | 443550 |
| 2023-01-19 | 14.83 | $16.27 | 285300 |
| 2023-01-18 | 14.87 | $16.40 | 459450 |
| 2023-01-17 | 15.01 | $16.99 | 321000 |
| 2023-01-13 | 15.47 | $17.59 | 528150 |
| 2023-01-12 | 15.94 | $15.38 | 362850 |
| 2023-01-11 | 15.24 | $14.23 | 287250 |
| 2023-01-10 | 14.11 | $14.73 | 544500 |
| 2023-01-09 | 12.92 | $14.67 | 923850 |
| 2023-01-06 | 11.80 | $15.49 | 3.2M |
| 2023-01-05 | 10.61 | $20.14 | 561600 |
| 2023-01-04 | 10.70 | $19.46 | 125100 |
| 2023-01-03 | 11.13 | $19.48 | 164400 |
| 2022-12-30 | 11.53 | $20.66 | 214200 |
| 2022-12-29 | 11.08 | $20.99 | 328650 |
| 2022-12-28 | 10.61 | $19.95 | 140400 |
| 2022-12-27 | 11.12 | $19.34 | 187950 |
| 2022-12-23 | 11.45 | $19.49 | 196050 |
| 2022-12-22 | 11.72 | $19.56 | 158700 |
| 2022-12-21 | 12.00 | $19.26 | 176400 |
| 2022-12-20 | 12.30 | $19.01 | 205350 |
| 2022-12-19 | 12.84 | $17.90 | 248850 |
| 2022-12-16 | 13.05 | $18.58 | 1.1M |
| 2022-12-15 | 13.58 | $19.09 | 281550 |
| 2022-12-14 | 13.72 | $19.56 | 209550 |
| 2022-12-13 | 13.73 | $19.34 | 253050 |
| 2022-12-12 | 13.97 | $19.14 | 232500 |
| 2022-12-09 | 14.53 | $18.67 | 199800 |
| 2022-12-08 | 15.28 | $18.81 | 160050 |
| 2022-12-07 | 15.93 | $18.56 | 268950 |
| 2022-12-06 | 16.61 | $18.44 | 274200 |
| 2022-12-05 | 17.47 | $19.10 | 302550 |
| 2022-12-02 | 18.37 | $18.21 | 557700 |
| 2022-12-01 | 18.88 | $18.19 | 249000 |
| 2022-11-30 | 19.67 | $18.42 | 911550 |
| 2022-11-29 | 20.50 | $18.62 | 660000 |
| 2022-11-28 | 21.20 | $18.21 | 175950 |
| 2022-11-25 | 22.04 | $18.77 | 53850 |
| 2022-11-23 | 22.48 | $18.63 | 160650 |
| 2022-11-22 | 23.02 | $18.63 | 216450 |
| 2022-11-21 | 23.78 | $18.03 | 176250 |
| 2022-11-18 | 24.90 | $18.19 | 223950 |
| 2022-11-17 | 25.80 | $18.78 | 266400 |
| 2022-11-16 | 27.00 | $18.91 | 294450 |
| 2022-11-15 | 27.49 | $19.97 | 315150 |
| 2022-11-14 | 26.93 | $20.15 | 250650 |
| 2022-11-11 | 26.06 | $20.65 | 481200 |
| 2022-11-10 | 25.16 | $20.33 | 505950 |
| 2022-11-09 | 24.40 | $19.53 | 235200 |
| 2022-11-08 | 23.94 | $19.71 | 221100 |
| 2022-11-07 | 23.40 | $19.39 | 192450 |
| 2022-11-04 | 22.87 | $19.78 | 233850 |
| 2022-11-03 | 22.33 | $19.93 | 211500 |
| 2022-11-02 | 21.61 | $19.48 | 361350 |
| 2022-11-01 | 20.51 | $19.73 | 603900 |
| 2022-10-31 | 19.25 | $19.23 | 219750 |
| 2022-10-28 | 18.59 | $19.26 | 270600 |
| 2022-10-27 | 17.94 | $18.69 | 144750 |
| 2022-10-26 | 17.25 | $19.01 | 238650 |
| 2022-10-25 | 16.53 | $18.67 | 372600 |
| 2022-10-24 | 15.91 | $18.10 | 237150 |
| 2022-10-21 | 15.73 | $18.41 | 221400 |
| 2022-10-20 | 15.54 | $17.65 | 184650 |
| 2022-10-19 | 15.65 | $17.71 | 327600 |
| 2022-10-18 | 15.53 | $18.23 | 155250 |
| 2022-10-17 | 14.91 | $18.20 | 217950 |
| 2022-10-14 | 14.45 | $17.68 | 307200 |
| 2022-10-13 | 13.83 | $18.47 | 218100 |
| 2022-10-12 | 13.35 | $17.47 | 265650 |
| 2022-10-11 | 13.42 | $17.47 | 185850 |
| 2022-10-10 | 13.48 | $17.16 | 181800 |
| 2022-10-07 | 13.29 | $17.48 | 210450 |
| 2022-10-06 | 12.87 | $18.14 | 222450 |
| 2022-10-05 | 12.22 | $18.19 | 294300 |
| 2022-10-04 | 11.58 | $17.98 | 272700 |
| 2022-10-03 | 11.10 | $17.26 | 270600 |
| 2022-09-30 | 10.88 | $17.01 | 355950 |
| 2022-09-29 | 10.45 | $17.37 | 305250 |
| 2022-09-28 | 10.44 | $17.43 | 339300 |
| 2022-09-27 | 10.40 | $17.13 | 329250 |
| 2022-09-26 | 10.49 | $16.35 | 206700 |
| 2022-09-23 | 10.58 | $16.94 | 380250 |
| 2022-09-22 | 10.93 | $17.03 | 535050 |
| 2022-09-21 | 11.27 | $17.07 | 277950 |
| 2022-09-20 | 11.52 | $16.76 | 320550 |
| 2022-09-19 | 11.91 | $16.29 | 432150 |
| 2022-09-16 | 12.36 | $16.85 | 604200 |
| 2022-09-15 | 12.84 | $17.07 | 291600 |
| 2022-09-14 | 13.34 | $15.75 | 448050 |
| 2022-09-13 | 13.26 | $15.76 | 568500 |
| 2022-09-12 | 13.28 | $17.19 | 250350 |
| 2022-09-09 | 13.97 | $17.12 | 254100 |
| 2022-09-08 | 14.57 | $17.75 | 247800 |
| 2022-09-07 | 14.92 | $17.61 | 432600 |
| 2022-09-06 | 15.48 | $16.25 | 703350 |
| 2022-09-02 | 15.67 | $16.56 | 445350 |
| 2022-09-01 | 15.87 | $16.51 | 2.0M |
| 2022-08-31 | 15.87 | $15.48 | 426750 |
| 2022-08-30 | 16.53 | $15.84 | 507900 |
| 2022-08-29 | 17.35 | $15.56 | 495600 |
| 2022-08-26 | 17.99 | $15.73 | 318900 |
| 2022-08-25 | 18.56 | $17.26 | 828750 |
| 2022-08-24 | 18.39 | $16.83 | 520050 |
| 2022-08-23 | 18.24 | $16.43 | 293850 |
| 2022-08-22 | 18.49 | $15.35 | 349200 |
| 2022-08-19 | 18.76 | $16.82 | 387750 |
| 2022-08-18 | 18.24 | $16.57 | 497250 |
| 2022-08-17 | 17.59 | $17.03 | 409650 |
| 2022-08-16 | 16.89 | $17.33 | 388950 |
| 2022-08-15 | 15.94 | $17.07 | 984150 |
| 2022-08-12 | 14.93 | $17.49 | 655950 |
| 2022-08-11 | 13.67 | $16.67 | 543300 |
| 2022-08-10 | 12.76 | $15.91 | 383700 |
| 2022-08-09 | 12.15 | $15.43 | 345450 |
| 2022-08-08 | 11.51 | $16.35 | 395550 |
| 2022-08-05 | 10.57 | $16.46 | 310050 |
| 2022-08-04 | 9.76 | $15.43 | 415350 |
| 2022-08-03 | 9.40 | $14.01 | 296850 |
| 2022-08-02 | 9.69 | $13.48 | 239850 |
| 2022-08-01 | 9.90 | $13.52 | 285150 |
| 2022-07-29 | 10.30 | $13.96 | 214800 |
| 2022-07-28 | 10.75 | $14.38 | 793950 |
| 2022-07-27 | 11.15 | $14.58 | 229950 |
| 2022-07-26 | 11.52 | $14.50 | 336300 |
| 2022-07-25 | 11.77 | $14.34 | 201150 |
| 2022-07-22 | 12.30 | $13.97 | 601200 |
| 2022-07-21 | 12.78 | $14.61 | 150750 |
| 2022-07-20 | 12.93 | $14.47 | 243600 |
| 2022-07-19 | 13.08 | $14.59 | 279750 |
| 2022-07-18 | 13.53 | $13.67 | 452700 |
| 2022-07-15 | 13.99 | $13.56 | 305550 |
| 2022-07-14 | 14.39 | $13.34 | 321150 |
| 2022-07-13 | 14.56 | $13.27 | 143850 |
| 2022-07-12 | 14.65 | $13.09 | 274650 |
| 2022-07-11 | 14.60 | $12.89 | 364050 |
| 2022-07-08 | 14.86 | $13.55 | 193800 |
| 2022-07-07 | 15.21 | $13.31 | 264000 |
| 2022-07-06 | 15.68 | $14.00 | 253950 |
| 2022-07-05 | 16.30 | $14.61 | 376350 |
| 2022-07-01 | 17.05 | $13.65 | 286500 |
| 2022-06-30 | 17.35 | $13.53 | 445350 |
| 2022-06-29 | 17.66 | $13.75 | 250800 |
| 2022-06-28 | 18.32 | $13.87 | 391950 |
| 2022-06-27 | 19.20 | $15.01 | 199800 |
| 2022-06-24 | 19.46 | $15.41 | 657600 |
| 2022-06-23 | 19.73 | $15.08 | 267600 |
| 2022-06-22 | 20.10 | $14.97 | 474600 |
| 2022-06-21 | 20.44 | $14.89 | 514500 |
| 2022-06-17 | 20.92 | $14.30 | 796950 |
| 2022-06-16 | 21.97 | $13.59 | 593550 |
| 2022-06-15 | 22.85 | $14.45 | 830700 |
| 2022-06-14 | 23.99 | $13.87 | 571650 |
| 2022-06-13 | 24.93 | $14.23 | 416550 |
| 2022-06-10 | 26.00 | $14.67 | 721650 |
| 2022-06-09 | 27.34 | $15.15 | 544950 |
| 2022-06-08 | 28.30 | $15.97 | 802950 |
| 2022-06-07 | 29.07 | $15.31 | 959250 |
| 2022-06-06 | 30.30 | $13.21 | 291000 |
| 2022-06-03 | 31.67 | $13.97 | 571050 |
| 2022-06-02 | 32.51 | $12.47 | 328950 |
| 2022-06-01 | 31.99 | $12.60 | 294450 |
| 2022-05-31 | 31.48 | $12.66 | 732900 |
| 2022-05-27 | 31.12 | $13.10 | 352050 |
| 2022-05-26 | 30.42 | $12.64 | 243150 |
| 2022-05-25 | 29.86 | $12.79 | 306600 |
| 2022-05-24 | 29.32 | $13.32 | 404250 |
| 2022-05-23 | 28.93 | $13.69 | 159000 |
| 2022-05-20 | 28.80 | $13.92 | 252000 |
| 2022-05-19 | 28.67 | $13.57 | 468600 |
| 2022-05-18 | 28.29 | $13.53 | 580050 |
| 2022-05-17 | 27.78 | $13.93 | 276150 |
| 2022-05-16 | 27.49 | $13.98 | 1.3M |
| 2022-05-13 | 27.19 | $14.09 | 1.3M |
| 2022-05-12 | 26.88 | $14.14 | 854700 |
| 2022-05-11 | 26.73 | $14.23 | 1.1M |
| 2022-05-10 | 26.66 | $15.37 | 1.5M |
| 2022-05-09 | 27.08 | $14.67 | 1.2M |
| 2022-05-06 | 26.98 | $15.11 | 552750 |
| 2022-05-05 | 26.89 | $14.42 | 597150 |
| 2022-05-04 | 26.78 | $16.22 | 550500 |
| 2022-05-03 | 27.78 | $16.31 | 265950 |
| 2022-05-02 | 28.93 | $16.03 | 429150 |
| 2022-04-29 | 29.71 | $15.60 | 357150 |
| 2022-04-28 | 30.62 | $15.82 | 573900 |
| 2022-04-27 | 31.37 | $15.00 | 547800 |
| 2022-04-26 | 31.67 | $15.14 | 754500 |
| 2022-04-25 | 32.03 | $15.65 | 797700 |
| 2022-04-22 | 32.25 | $14.74 | 352050 |
| 2022-04-21 | 31.51 | $14.33 | 651750 |
| 2022-04-20 | 30.78 | $14.80 | 184950 |
| 2022-04-19 | 30.16 | $14.88 | 287100 |
| 2022-04-18 | 29.39 | $14.83 | 359250 |
| 2022-04-14 | 28.60 | $15.24 | 230550 |
| 2022-04-13 | 28.02 | $16.07 | 196950 |
| 2022-04-12 | 27.72 | $16.10 | 238650 |
| 2022-04-11 | 27.46 | $16.73 | 237900 |
| 2022-04-08 | 27.62 | $17.49 | 291600 |
| 2022-04-07 | 28.11 | $17.45 | 175200 |
| 2022-04-06 | 28.23 | $17.22 | 202200 |
| 2022-04-05 | 28.21 | $16.75 | 248700 |
| 2022-04-04 | 28.43 | $16.97 | 254700 |
| 2022-04-01 | 28.24 | $16.70 | 703500 |
| 2022-03-31 | 27.90 | $16.49 | 282450 |
| 2022-03-30 | 27.51 | $16.34 | 316650 |
| 2022-03-29 | 27.12 | $16.92 | 216150 |
| 2022-03-28 | 26.91 | $16.50 | 239850 |
| 2022-03-25 | 26.68 | $16.85 | 227850 |
| 2022-03-24 | 26.44 | $17.34 | 484650 |
| 2022-03-23 | 26.38 | $16.92 | 1.2M |
| 2022-03-22 | 25.64 | $16.77 | 828300 |
| 2022-03-21 | 24.97 | $17.67 | 197400 |
| 2022-03-18 | 24.67 | $18.34 | 323850 |
| 2022-03-17 | 24.42 | $17.82 | 275850 |
| 2022-03-16 | 23.25 | $17.45 | 372000 |
| 2022-03-15 | 22.01 | $17.69 | 564300 |
| 2022-03-14 | 20.71 | $18.96 | 354900 |
| 2022-03-11 | 19.91 | $19.09 | 246600 |
| 2022-03-10 | 19.34 | $19.54 | 328800 |
| 2022-03-09 | 18.77 | $20.63 | 363150 |
| 2022-03-08 | 18.40 | $19.45 | 423300 |
| 2022-03-07 | 17.56 | $20.00 | 228000 |
| 2022-03-04 | 16.90 | $20.17 | 153300 |
| 2022-03-03 | 16.25 | $19.97 | 178350 |
| 2022-03-02 | 15.56 | $20.49 | 120600 |
| 2022-03-01 | 15.06 | $20.17 | 177150 |
| 2022-02-28 | 14.53 | $20.38 | 185550 |
| 2022-02-25 | 13.98 | $20.95 | 130050 |
| 2022-02-24 | 13.99 | $21.15 | 322200 |
| 2022-02-23 | 13.87 | $19.95 | 229500 |
| 2022-02-22 | 14.20 | $20.35 | 168600 |
| 2022-02-18 | 14.55 | $20.00 | 258300 |
| 2022-02-17 | 14.46 | $19.95 | 205950 |
| 2022-02-16 | 14.42 | $20.59 | 190500 |
| 2022-02-15 | 14.70 | $20.92 | 313050 |
| 2022-02-14 | 14.93 | $20.29 | 176250 |
| 2022-02-11 | 14.78 | $19.99 | 204450 |
| 2022-02-10 | 14.72 | $20.29 | 255600 |
| 2022-02-09 | 14.79 | $21.57 | 298350 |
| 2022-02-08 | 15.07 | $20.77 | 157950 |
| 2022-02-07 | 15.14 | $21.15 | 265200 |
| 2022-02-04 | 15.35 | $20.91 | 245700 |
| 2022-02-03 | 15.26 | $20.06 | 144750 |
| 2022-02-02 | 15.25 | $20.75 | 216750 |
| 2022-02-01 | 15.58 | $21.25 | 234750 |
| 2022-01-31 | 16.06 | $21.31 | 201300 |
| 2022-01-28 | 16.23 | $20.85 | 253050 |
| 2022-01-27 | 16.05 | $19.99 | 451350 |
| 2022-01-26 | 15.90 | $20.94 | 279300 |
| 2022-01-25 | 16.31 | $21.67 | 246900 |
| 2022-01-24 | 16.17 | $21.65 | 541950 |
| 2022-01-21 | 15.87 | $20.66 | 227100 |
| 2022-01-20 | 15.10 | $20.74 | 287700 |
| 2022-01-19 | 14.58 | $21.49 | 153900 |
| 2022-01-18 | 14.43 | $21.50 | 234150 |
| 2022-01-14 | 14.19 | $22.49 | 238350 |
| 2022-01-13 | 13.94 | $21.82 | 182100 |
| 2022-01-12 | 13.90 | $23.17 | 375150 |
| 2022-01-11 | 14.50 | $23.47 | 258750 |
| 2022-01-10 | 15.02 | $22.60 | 368250 |
| 2022-01-07 | 15.35 | $21.84 | 119100 |
| 2022-01-06 | 16.00 | $22.55 | 184350 |
| 2022-01-05 | 16.77 | $21.87 | 247650 |
| 2022-01-04 | 17.57 | $23.50 | 226650 |
| 2022-01-03 | 17.72 | $23.96 | 190050 |
| 2021-12-31 | 17.87 | $23.17 | 172050 |
| 2021-12-30 | 18.31 | $23.54 | 153600 |
| 2021-12-29 | 18.42 | $23.44 | 99750 |
| 2021-12-28 | 18.54 | $23.95 | 91200 |
| 2021-12-27 | 18.16 | $24.33 | 178950 |
| 2021-12-23 | 17.66 | $24.71 | 148050 |
| 2021-12-22 | 17.13 | $24.19 | 213750 |
| 2021-12-21 | 16.83 | $23.84 | 191400 |
| 2021-12-20 | 16.57 | $24.11 | 349800 |
| 2021-12-17 | 16.30 | $23.71 | 875850 |
| 2021-12-16 | 15.73 | $23.54 | 529200 |
| 2021-12-15 | 15.48 | $23.18 | 331200 |
| 2021-12-14 | 15.40 | $20.92 | 299700 |
| 2021-12-13 | 16.03 | $20.81 | 198750 |
| 2021-12-10 | 16.66 | $20.00 | 147450 |
| 2021-12-09 | 16.75 | $20.00 | 143400 |
| 2021-12-08 | 17.01 | $20.85 | 109800 |
| 2021-12-07 | 17.51 | $20.71 | 163200 |
| 2021-12-06 | 18.02 | $20.42 | 195750 |
| 2021-12-03 | 18.03 | $20.13 | 259200 |
| 2021-12-02 | 18.34 | $21.11 | 184800 |
| 2021-12-01 | 18.98 | $20.81 | 305400 |
| 2021-11-30 | 19.85 | $21.57 | 758250 |
| 2021-11-29 | 20.31 | $20.43 | 252600 |
| 2021-11-26 | 21.13 | $20.75 | 179550 |
| 2021-11-24 | 21.98 | $21.20 | 194250 |
| 2021-11-23 | 23.14 | $20.89 | 359400 |
| 2021-11-22 | 24.21 | $20.49 | 211350 |
| 2021-11-19 | 25.18 | $20.53 | 205650 |
| 2021-11-18 | 26.37 | $21.05 | 156450 |
| 2021-11-17 | 27.51 | $21.18 | 141000 |
| 2021-11-16 | 28.71 | $21.19 | 289650 |
| 2021-11-15 | 29.97 | $21.43 | 163800 |
| 2021-11-12 | 30.72 | $21.83 | 166500 |
| 2021-11-11 | 31.39 | $22.17 | 215250 |
| 2021-11-10 | 31.67 | $22.62 | 237000 |
| 2021-11-09 | 31.80 | $23.33 | 309300 |
| 2021-11-08 | 31.56 | $24.97 | 325200 |
| 2021-11-05 | 30.59 | $24.71 | 436800 |
| 2021-11-04 | 29.62 | $22.99 | 282750 |
| 2021-11-03 | 29.19 | $22.68 | 524400 |
| 2021-11-02 | 28.93 | $20.56 | 310200 |
| 2021-11-01 | 29.31 | $21.35 | 341850 |
| 2021-10-29 | 28.81 | $21.93 | 265500 |
| 2021-10-28 | 27.98 | $21.94 | 204600 |
| 2021-10-27 | 27.11 | $20.73 | 186900 |
| 2021-10-26 | 26.57 | $20.65 | 765450 |
| 2021-10-25 | 26.17 | $19.33 | 264600 |
| 2021-10-22 | 26.60 | $19.03 | 142200 |
| 2021-10-21 | 27.37 | $19.02 | 152850 |
| 2021-10-20 | 27.98 | $19.01 | 113850 |
| 2021-10-19 | 28.79 | $18.29 | 472350 |
| 2021-10-18 | 29.41 | $18.83 | 272400 |
| 2021-10-15 | 29.60 | $19.11 | 184500 |
| 2021-10-14 | 29.93 | $18.87 | 158400 |
| 2021-10-13 | 30.27 | $18.40 | 206250 |
| 2021-10-12 | 30.81 | $19.21 | 113850 |
| 2021-10-11 | 30.63 | $18.96 | 183300 |
| 2021-10-08 | 30.51 | $18.69 | 551700 |
| 2021-10-07 | 30.66 | $18.37 | 101700 |
| 2021-10-06 | 30.93 | $18.15 | 180450 |
| 2021-10-05 | 31.35 | $18.55 | 265500 |
| 2021-10-04 | 31.57 | $18.21 | 369300 |
| 2021-10-01 | 32.08 | $18.39 | 160800 |
| 2021-09-30 | 32.63 | $18.08 | 135600 |
| 2021-09-29 | 33.43 | $17.69 | 186150 |
| 2021-09-28 | 34.43 | $17.81 | 206700 |
| 2021-09-27 | 35.56 | $17.92 | 166650 |
| 2021-09-24 | 35.89 | $18.23 | 151650 |
| 2021-09-23 | 36.24 | $18.73 | 146550 |
| 2021-09-22 | 35.79 | $18.73 | 310650 |
| 2021-09-21 | 35.32 | $18.03 | 216000 |
| 2021-09-20 | 35.19 | $17.71 | 192750 |
| 2021-09-17 | 35.05 | $17.95 | 1.1M |
| 2021-09-16 | 34.90 | $17.50 | 221250 |
| 2021-09-15 | 35.12 | $17.23 | 188400 |
| 2021-09-14 | 35.35 | $16.93 | 194550 |
| 2021-09-13 | 35.84 | $17.32 | 224250 |
| 2021-09-10 | 36.36 | $17.21 | 176550 |
| 2021-09-09 | 36.57 | $17.40 | 297750 |
| 2021-09-08 | 36.52 | $18.01 | 310650 |
| 2021-09-07 | 36.79 | $17.23 | 144750 |
| 2021-09-03 | 37.18 | $17.87 | 234150 |
| 2021-09-02 | 37.59 | $17.53 | 184650 |
| 2021-09-01 | 37.64 | $17.29 | 190050 |
| 2021-08-31 | 37.73 | $17.07 | 136350 |
| 2021-08-30 | 38.03 | $16.66 | 153600 |
| 2021-08-27 | 38.34 | $16.90 | 161400 |
| 2021-08-26 | 38.76 | $16.52 | 151200 |
| 2021-08-25 | 39.25 | $16.67 | 167700 |
| 2021-08-24 | 39.76 | $16.73 | 125100 |
| 2021-08-23 | 39.97 | $17.07 | 167400 |
| 2021-08-20 | 40.19 | $16.15 | 140400 |
| 2021-08-19 | 40.80 | $15.52 | 277500 |
| 2021-08-18 | 41.42 | $16.56 | 187350 |
| 2021-08-17 | 41.15 | $16.79 | 440250 |
| 2021-08-16 | 41.14 | $15.75 | 227100 |
| 2021-08-13 | 41.48 | $15.71 | 207150 |
| 2021-08-12 | 41.59 | $15.87 | 182250 |
| 2021-08-11 | 41.72 | $15.41 | 174900 |
| 2021-08-10 | 41.89 | $15.50 | 308700 |
| 2021-08-09 | 42.03 | $15.87 | 209250 |
| 2021-08-06 | 41.97 | $15.65 | 171000 |
| 2021-08-05 | 41.90 | $15.97 | 172650 |
| 2021-08-04 | 41.87 | $15.49 | 164400 |
| 2021-08-03 | 41.69 | $15.87 | 128250 |
| 2021-08-02 | 41.62 | $15.67 | 236250 |
| 2021-07-30 | 41.61 | $15.32 | 273600 |
| 2021-07-29 | 41.60 | $15.63 | 211650 |
| 2021-07-28 | 41.38 | $16.10 | 209100 |
| 2021-07-27 | 40.89 | $16.01 | 217350 |
| 2021-07-26 | 40.36 | $16.05 | 180300 |
| 2021-07-23 | 39.41 | $17.17 | 162000 |
| 2021-07-22 | 37.88 | $17.21 | 209400 |
| 2021-07-21 | 36.02 | $17.37 | 386850 |
| 2021-07-20 | 34.07 | $17.39 | 1.3M |
| 2021-07-19 | 32.01 | $16.75 | 132000 |
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