Is CECO Environmental Corp. (CECO) a Buy, Sell, or Hold?
Enter your email address below for free access to our CECO Environmental Corp. (CECO) research center and poll results.
NASDAQ : CECO
CECO Environmental Corp.
$80.48 USD
$0.18 (0.22%)
- Volume
- 420.19K
- Average Volume
- 883.24K
- Market Capitalization
- $2.89B
- P/E Ratio
- 164.85
- Dividend Yield
- 0.00%
- Price Target
- $110.00
- Year High
- $101.24
- Year Low
- $31.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.09
- Current Ratio
- $1.33
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
86.94
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.70
Average
24.85
Maximum
91.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 86.94 | $80.62 | 412092 |
| 2026-07-16 | 87.63 | $80.30 | 627457 |
| 2026-07-15 | 88.24 | $80.51 | 428000 |
| 2026-07-14 | 88.97 | $82.85 | 517882 |
| 2026-07-13 | 89.66 | $81.90 | 600622 |
| 2026-07-10 | 90.39 | $83.63 | 707616 |
| 2026-07-09 | 90.82 | $84.32 | 785120 |
| 2026-07-08 | 91.38 | $79.53 | 774400 |
| 2026-07-07 | 91.43 | $78.84 | 719200 |
| 2026-07-06 | 91.39 | $80.68 | 965270 |
| 2026-07-02 | 91.41 | $82.15 | 1.1M |
| 2026-07-01 | 91.27 | $85.55 | 658801 |
| 2026-06-30 | 90.92 | $90.74 | 721830 |
| 2026-06-29 | 90.34 | $90.07 | 700875 |
| 2026-06-26 | 89.57 | $91.87 | 1.9M |
| 2026-06-25 | 89.14 | $95.09 | 615812 |
| 2026-06-24 | 88.73 | $95.40 | 1.1M |
| 2026-06-23 | 88.46 | $96.67 | 674350 |
| 2026-06-22 | 87.71 | $99.67 | 942206 |
| 2026-06-18 | 86.76 | $98.40 | 777271 |
| 2026-06-17 | 85.90 | $94.46 | 657198 |
| 2026-06-16 | 85.10 | $92.55 | 576449 |
| 2026-06-15 | 84.44 | $95.01 | 851487 |
| 2026-06-12 | 83.73 | $96.74 | 693919 |
| 2026-06-11 | 83.20 | $96.41 | 814222 |
| 2026-06-10 | 82.54 | $92.29 | 1.4M |
| 2026-06-09 | 81.95 | $95.45 | 1.6M |
| 2026-06-08 | 81.25 | $80.53 | 764800 |
| 2026-06-05 | 81.31 | $78.02 | 1.0M |
| 2026-06-04 | 81.48 | $81.10 | 1.5M |
| 2026-06-03 | 81.74 | $79.47 | 755432 |
| 2026-06-02 | 82.15 | $78.47 | 1.2M |
| 2026-06-01 | 82.14 | $79.03 | 1.6M |
| 2026-05-29 | 81.90 | $74.75 | 2.2M |
| 2026-05-28 | 81.87 | $83.31 | 2.2M |
| 2026-05-27 | 81.33 | $86.95 | 680003 |
| 2026-05-26 | 80.69 | $89.87 | 1.2M |
| 2026-05-22 | 79.45 | $81.71 | 592500 |
| 2026-05-21 | 78.61 | $80.68 | 409931 |
| 2026-05-20 | 77.81 | $81.29 | 590909 |
| 2026-05-19 | 76.94 | $78.32 | 902025 |
| 2026-05-18 | 76.10 | $79.44 | 694200 |
| 2026-05-15 | 75.38 | $80.84 | 433876 |
| 2026-05-14 | 74.60 | $86.08 | 670513 |
| 2026-05-13 | 73.50 | $83.14 | 716315 |
| 2026-05-12 | 72.57 | $80.45 | 506100 |
| 2026-05-11 | 71.85 | $81.50 | 701142 |
| 2026-05-08 | 71.12 | $81.78 | 650903 |
| 2026-05-07 | 70.24 | $81.38 | 888728 |
| 2026-05-06 | 69.43 | $86.25 | 1.1M |
| 2026-05-05 | 68.24 | $87.78 | 1.7M |
| 2026-05-04 | 66.80 | $78.17 | 1.8M |
| 2026-05-01 | 65.91 | $74.30 | 500100 |
| 2026-04-30 | 65.30 | $74.14 | 686400 |
| 2026-04-29 | 64.67 | $72.48 | 957516 |
| 2026-04-28 | 64.03 | $74.29 | 2.7M |
| 2026-04-27 | 63.16 | $64.92 | 651069 |
| 2026-04-24 | 62.96 | $64.89 | 404884 |
| 2026-04-23 | 62.77 | $64.80 | 430134 |
| 2026-04-22 | 62.64 | $63.83 | 528720 |
| 2026-04-21 | 62.55 | $61.47 | 330105 |
| 2026-04-20 | 62.40 | $65.07 | 311100 |
| 2026-04-17 | 61.91 | $65.27 | 255723 |
| 2026-04-16 | 61.53 | $63.99 | 272100 |
| 2026-04-15 | 61.14 | $64.69 | 270204 |
| 2026-04-14 | 60.85 | $66.07 | 371425 |
| 2026-04-13 | 60.40 | $66.86 | 463501 |
| 2026-04-10 | 59.78 | $64.24 | 366852 |
| 2026-04-09 | 59.28 | $65.02 | 329800 |
| 2026-04-08 | 58.78 | $62.61 | 616562 |
| 2026-04-07 | 58.36 | $58.91 | 437900 |
| 2026-04-06 | 57.99 | $60.34 | 463900 |
| 2026-04-02 | 57.60 | $62.18 | 306001 |
| 2026-04-01 | 57.22 | $61.50 | 392448 |
| 2026-03-31 | 56.92 | $59.58 | 722700 |
| 2026-03-30 | 56.65 | $57.02 | 577509 |
| 2026-03-27 | 56.69 | $60.95 | 805549 |
| 2026-03-26 | 56.66 | $61.09 | 527600 |
| 2026-03-25 | 56.77 | $62.08 | 729500 |
| 2026-03-24 | 56.91 | $62.04 | 714920 |
| 2026-03-23 | 56.81 | $58.41 | 408744 |
| 2026-03-20 | 57.77 | $55.28 | 904629 |
| 2026-03-19 | 58.94 | $57.74 | 570000 |
| 2026-03-18 | 59.97 | $56.28 | 637300 |
| 2026-03-17 | 61.08 | $58.80 | 658521 |
| 2026-03-16 | 62.08 | $57.06 | 674713 |
| 2026-03-13 | 63.19 | $54.50 | 688943 |
| 2026-03-12 | 64.22 | $54.29 | 627751 |
| 2026-03-11 | 65.31 | $54.89 | 499217 |
| 2026-03-10 | 66.24 | $54.34 | 811949 |
| 2026-03-09 | 67.21 | $51.38 | 734200 |
| 2026-03-06 | 68.26 | $52.53 | 837100 |
| 2026-03-05 | 69.04 | $54.55 | 694212 |
| 2026-03-04 | 69.76 | $55.51 | 820299 |
| 2026-03-03 | 70.52 | $54.17 | 1.2M |
| 2026-03-02 | 71.22 | $57.81 | 1.1M |
| 2026-02-27 | 71.70 | $60.45 | 927034 |
| 2026-02-26 | 72.19 | $63.32 | 1.7M |
| 2026-02-25 | 72.50 | $64.81 | 2.2M |
| 2026-02-24 | 72.81 | $60.00 | 3.1M |
| 2026-02-23 | 73.32 | $77.68 | 392800 |
| 2026-02-20 | 72.86 | $78.78 | 328300 |
| 2026-02-19 | 72.33 | $78.24 | 338803 |
| 2026-02-18 | 71.75 | $78.41 | 279700 |
| 2026-02-17 | 71.13 | $78.93 | 535500 |
| 2026-02-13 | 70.54 | $79.14 | 302128 |
| 2026-02-12 | 69.89 | $75.12 | 378100 |
| 2026-02-11 | 69.42 | $76.18 | 293800 |
| 2026-02-10 | 68.82 | $73.49 | 297000 |
| 2026-02-09 | 68.34 | $73.78 | 213500 |
| 2026-02-06 | 67.74 | $72.37 | 227504 |
| 2026-02-05 | 67.16 | $68.06 | 315000 |
| 2026-02-04 | 66.70 | $68.85 | 415400 |
| 2026-02-03 | 66.22 | $70.86 | 230900 |
| 2026-02-02 | 65.79 | $68.12 | 348435 |
| 2026-01-30 | 65.37 | $67.43 | 280400 |
| 2026-01-29 | 64.99 | $70.13 | 227800 |
| 2026-01-28 | 64.49 | $69.58 | 439525 |
| 2026-01-27 | 64.06 | $71.02 | 194500 |
| 2026-01-26 | 63.58 | $70.22 | 199349 |
| 2026-01-23 | 63.19 | $68.44 | 270400 |
| 2026-01-22 | 62.80 | $68.21 | 273613 |
| 2026-01-21 | 62.41 | $66.58 | 258849 |
| 2026-01-20 | 62.01 | $66.17 | 191300 |
| 2026-01-16 | 61.64 | $67.04 | 268985 |
| 2026-01-15 | 61.12 | $66.16 | 281260 |
| 2026-01-14 | 60.86 | $65.72 | 240346 |
| 2026-01-13 | 60.63 | $64.17 | 202000 |
| 2026-01-12 | 60.47 | $63.85 | 123700 |
| 2026-01-09 | 60.32 | $61.80 | 162736 |
| 2026-01-08 | 60.15 | $60.79 | 174346 |
| 2026-01-07 | 60.00 | $58.87 | 191113 |
| 2026-01-06 | 59.86 | $59.29 | 315834 |
| 2026-01-05 | 59.64 | $62.12 | 348829 |
| 2026-01-02 | 59.32 | $59.79 | 184500 |
| 2025-12-31 | 59.05 | $59.85 | 266642 |
| 2025-12-30 | 58.67 | $60.07 | 131600 |
| 2025-12-29 | 58.27 | $60.98 | 159678 |
| 2025-12-26 | 57.82 | $61.41 | 185912 |
| 2025-12-24 | 57.35 | $62.51 | 244543 |
| 2025-12-23 | 56.80 | $60.66 | 165430 |
| 2025-12-22 | 56.34 | $60.29 | 218637 |
| 2025-12-19 | 55.83 | $58.71 | 434936 |
| 2025-12-18 | 55.38 | $58.80 | 297720 |
| 2025-12-17 | 54.98 | $56.57 | 375135 |
| 2025-12-16 | 54.58 | $60.89 | 724209 |
| 2025-12-15 | 53.90 | $61.21 | 597300 |
| 2025-12-12 | 53.32 | $60.96 | 282734 |
| 2025-12-11 | 52.73 | $60.89 | 268914 |
| 2025-12-10 | 52.28 | $58.29 | 449804 |
| 2025-12-09 | 52.06 | $57.89 | 335572 |
| 2025-12-08 | 51.88 | $55.99 | 190500 |
| 2025-12-05 | 51.74 | $54.93 | 241200 |
| 2025-12-04 | 51.68 | $55.62 | 311934 |
| 2025-12-03 | 51.67 | $54.50 | 282301 |
| 2025-12-02 | 51.63 | $52.28 | 163600 |
| 2025-12-01 | 51.61 | $51.92 | 177800 |
| 2025-11-28 | 51.46 | $52.15 | 103400 |
| 2025-11-26 | 51.25 | $51.92 | 221826 |
| 2025-11-25 | 51.06 | $51.51 | 203731 |
| 2025-11-24 | 50.91 | $51.44 | 247346 |
| 2025-11-21 | 51.00 | $50.17 | 462812 |
| 2025-11-20 | 51.10 | $49.67 | 557010 |
| 2025-11-19 | 51.16 | $50.75 | 327400 |
| 2025-11-18 | 51.07 | $48.55 | 489700 |
| 2025-11-17 | 51.17 | $47.44 | 500100 |
| 2025-11-14 | 51.31 | $49.49 | 383200 |
| 2025-11-13 | 51.27 | $49.27 | 339012 |
| 2025-11-12 | 51.36 | $51.88 | 387770 |
| 2025-11-11 | 51.39 | $53.82 | 232609 |
| 2025-11-10 | 51.09 | $54.20 | 271500 |
| 2025-11-07 | 50.81 | $53.30 | 276014 |
| 2025-11-06 | 50.63 | $53.62 | 354834 |
| 2025-11-05 | 50.45 | $55.50 | 666200 |
| 2025-11-04 | 50.28 | $53.63 | 596088 |
| 2025-11-03 | 50.15 | $52.00 | 491300 |
| 2025-10-31 | 50.20 | $48.89 | 466800 |
| 2025-10-30 | 50.27 | $47.95 | 616918 |
| 2025-10-29 | 50.45 | $48.04 | 1.1M |
| 2025-10-28 | 50.64 | $48.50 | 2.0M |
| 2025-10-27 | 50.78 | $53.36 | 749400 |
| 2025-10-24 | 50.62 | $52.16 | 394240 |
| 2025-10-23 | 50.48 | $50.85 | 512800 |
| 2025-10-22 | 50.42 | $49.00 | 583649 |
| 2025-10-21 | 50.47 | $50.43 | 375300 |
| 2025-10-20 | 50.50 | $50.21 | 313799 |
| 2025-10-17 | 50.51 | $48.88 | 299700 |
| 2025-10-16 | 50.51 | $50.92 | 494200 |
| 2025-10-15 | 50.52 | $52.53 | 847300 |
| 2025-10-14 | 50.35 | $47.86 | 967154 |
| 2025-10-13 | 50.49 | $48.52 | 584244 |
| 2025-10-10 | 50.53 | $49.82 | 542723 |
| 2025-10-09 | 50.45 | $50.01 | 282396 |
| 2025-10-08 | 50.33 | $52.03 | 489200 |
| 2025-10-07 | 50.09 | $50.99 | 534746 |
| 2025-10-06 | 49.80 | $53.10 | 437109 |
| 2025-10-03 | 49.40 | $50.28 | 419800 |
| 2025-10-02 | 49.25 | $51.49 | 390202 |
| 2025-10-01 | 49.11 | $51.91 | 610348 |
| 2025-09-30 | 48.84 | $51.20 | 939600 |
| 2025-09-29 | 48.55 | $50.28 | 618700 |
| 2025-09-26 | 48.32 | $49.26 | 569600 |
| 2025-09-25 | 48.19 | $49.70 | 759200 |
| 2025-09-24 | 48.04 | $49.89 | 392300 |
| 2025-09-23 | 47.95 | $51.03 | 514100 |
| 2025-09-22 | 47.78 | $50.53 | 426362 |
| 2025-09-19 | 47.65 | $48.89 | 1.7M |
| 2025-09-18 | 47.54 | $51.15 | 535200 |
| 2025-09-17 | 47.24 | $49.05 | 985946 |
| 2025-09-16 | 47.02 | $50.68 | 505433 |
| 2025-09-15 | 46.82 | $49.33 | 434400 |
| 2025-09-12 | 46.58 | $48.13 | 385700 |
| 2025-09-11 | 46.41 | $47.66 | 220903 |
| 2025-09-10 | 46.33 | $47.15 | 472100 |
| 2025-09-09 | 46.32 | $45.28 | 726430 |
| 2025-09-08 | 46.27 | $45.12 | 468100 |
| 2025-09-05 | 46.22 | $47.17 | 620200 |
| 2025-09-04 | 46.06 | $48.77 | 501068 |
| 2025-09-03 | 45.89 | $46.43 | 522032 |
| 2025-09-02 | 45.85 | $45.52 | 941090 |
| 2025-08-29 | 45.82 | $45.59 | 709235 |
| 2025-08-28 | 45.79 | $46.69 | 459100 |
| 2025-08-27 | 45.71 | $46.80 | 389800 |
| 2025-08-26 | 45.54 | $48.09 | 360138 |
| 2025-08-25 | 45.16 | $47.54 | 150800 |
| 2025-08-22 | 44.52 | $47.98 | 276900 |
| 2025-08-21 | 43.85 | $46.59 | 261764 |
| 2025-08-20 | 43.21 | $45.21 | 254801 |
| 2025-08-19 | 42.64 | $44.73 | 454747 |
| 2025-08-18 | 42.01 | $46.58 | 365300 |
| 2025-08-15 | 41.26 | $44.61 | 472623 |
| 2025-08-14 | 40.63 | $44.65 | 309200 |
| 2025-08-13 | 40.00 | $46.05 | 497304 |
| 2025-08-12 | 39.28 | $46.95 | 348504 |
| 2025-08-11 | 38.43 | $44.42 | 289100 |
| 2025-08-08 | 37.73 | $43.93 | 415800 |
| 2025-08-07 | 37.07 | $44.02 | 492155 |
| 2025-08-06 | 36.40 | $45.48 | 251147 |
| 2025-08-05 | 35.68 | $45.60 | 482428 |
| 2025-08-04 | 34.88 | $44.84 | 944300 |
| 2025-08-01 | 34.12 | $45.13 | 888291 |
| 2025-07-31 | 33.37 | $44.95 | 772781 |
| 2025-07-30 | 32.58 | $43.53 | 1.0M |
| 2025-07-29 | 31.84 | $40.35 | 1.0M |
| 2025-07-28 | 31.24 | $34.71 | 435222 |
| 2025-07-25 | 30.98 | $34.63 | 203635 |
| 2025-07-24 | 30.75 | $33.88 | 148131 |
| 2025-07-23 | 30.52 | $33.84 | 243614 |
| 2025-07-22 | 30.30 | $32.11 | 271980 |
| 2025-07-21 | 30.14 | $31.55 | 123840 |
| 2025-07-18 | 29.98 | $32.00 | 192300 |
| 2025-07-17 | 29.85 | $31.97 | 277700 |
| 2025-07-16 | 29.74 | $31.69 | 279112 |
| 2025-07-15 | 29.62 | $30.05 | 132632 |
| 2025-07-14 | 29.51 | $30.36 | 133032 |
| 2025-07-11 | 29.38 | $30.66 | 154400 |
| 2025-07-10 | 29.21 | $30.76 | 236800 |
| 2025-07-09 | 29.01 | $30.92 | 283400 |
| 2025-07-08 | 28.82 | $29.61 | 178100 |
| 2025-07-07 | 28.65 | $29.79 | 243200 |
| 2025-07-03 | 28.50 | $30.00 | 126410 |
| 2025-07-02 | 28.33 | $29.11 | 186924 |
| 2025-07-01 | 28.27 | $28.75 | 334600 |
| 2025-06-30 | 28.18 | $28.31 | 374300 |
| 2025-06-27 | 28.11 | $29.60 | 422300 |
| 2025-06-26 | 28.00 | $30.06 | 279033 |
| 2025-06-25 | 27.91 | $29.24 | 169250 |
| 2025-06-24 | 27.87 | $29.37 | 244744 |
| 2025-06-23 | 27.77 | $28.91 | 174400 |
| 2025-06-20 | 27.69 | $28.49 | 314337 |
| 2025-06-18 | 27.63 | $29.36 | 389400 |
| 2025-06-17 | 27.55 | $29.80 | 391106 |
| 2025-06-16 | 27.42 | $29.30 | 372814 |
| 2025-06-13 | 27.30 | $27.75 | 358338 |
| 2025-06-12 | 27.23 | $27.87 | 224132 |
| 2025-06-11 | 27.14 | $27.14 | 265400 |
| 2025-06-10 | 27.10 | $26.74 | 157400 |
| 2025-06-09 | 27.05 | $27.20 | 356800 |
| 2025-06-06 | 26.94 | $26.19 | 232200 |
| 2025-06-05 | 26.91 | $26.76 | 316600 |
| 2025-06-04 | 26.84 | $26.72 | 184500 |
| 2025-06-03 | 26.77 | $27.78 | 223700 |
| 2025-06-02 | 26.65 | $27.06 | 217568 |
| 2025-05-30 | 26.60 | $26.89 | 310800 |
| 2025-05-29 | 26.47 | $27.34 | 180800 |
| 2025-05-28 | 26.30 | $28.23 | 159800 |
| 2025-05-27 | 26.00 | $28.48 | 176909 |
| 2025-05-23 | 25.54 | $27.31 | 157806 |
| 2025-05-22 | 25.17 | $27.34 | 146800 |
| 2025-05-21 | 24.77 | $27.25 | 294946 |
| 2025-05-20 | 24.34 | $27.80 | 247290 |
| 2025-05-19 | 23.89 | $27.28 | 166344 |
| 2025-05-16 | 23.43 | $26.84 | 167400 |
| 2025-05-15 | 23.05 | $26.28 | 189700 |
| 2025-05-14 | 22.72 | $26.25 | 260239 |
| 2025-05-13 | 22.43 | $26.33 | 168400 |
| 2025-05-12 | 22.15 | $25.67 | 176516 |
| 2025-05-09 | 21.88 | $25.01 | 169100 |
| 2025-05-08 | 21.63 | $25.50 | 209440 |
| 2025-05-07 | 21.39 | $25.42 | 254400 |
| 2025-05-06 | 21.07 | $25.43 | 252400 |
| 2025-05-05 | 20.77 | $25.36 | 420700 |
| 2025-05-02 | 20.49 | $25.92 | 533400 |
| 2025-05-01 | 20.20 | $24.41 | 419845 |
| 2025-04-30 | 20.04 | $23.79 | 609304 |
| 2025-04-29 | 20.01 | $22.34 | 776700 |
| 2025-04-28 | 20.03 | $19.20 | 323900 |
| 2025-04-25 | 20.26 | $19.93 | 243500 |
| 2025-04-24 | 20.49 | $19.40 | 209200 |
| 2025-04-23 | 20.72 | $18.71 | 310100 |
| 2025-04-22 | 21.00 | $18.77 | 239700 |
| 2025-04-21 | 21.31 | $17.97 | 243300 |
| 2025-04-17 | 21.63 | $19.36 | 300543 |
| 2025-04-16 | 21.86 | $19.70 | 421126 |
| 2025-04-15 | 22.08 | $20.47 | 176202 |
| 2025-04-14 | 22.23 | $20.56 | 229908 |
| 2025-04-11 | 22.38 | $20.36 | 161049 |
| 2025-04-10 | 22.53 | $19.91 | 215120 |
| 2025-04-09 | 22.67 | $20.69 | 358810 |
| 2025-04-08 | 22.81 | $19.15 | 240645 |
| 2025-04-07 | 23.00 | $19.37 | 333100 |
| 2025-04-04 | 23.19 | $19.80 | 528244 |
| 2025-04-03 | 23.41 | $20.01 | 413418 |
| 2025-04-02 | 23.64 | $21.35 | 430724 |
| 2025-04-01 | 23.81 | $23.09 | 337822 |
| 2025-03-31 | 23.87 | $22.80 | 768000 |
| 2025-03-28 | 23.95 | $23.70 | 282600 |
| 2025-03-27 | 24.00 | $24.56 | 284737 |
| 2025-03-26 | 24.04 | $24.16 | 222527 |
| 2025-03-25 | 24.05 | $24.12 | 327036 |
| 2025-03-24 | 24.07 | $25.14 | 227100 |
| 2025-03-21 | 23.95 | $24.31 | 786976 |
| 2025-03-20 | 23.88 | $23.90 | 109914 |
| 2025-03-19 | 23.90 | $24.22 | 218600 |
| 2025-03-18 | 23.93 | $23.48 | 158700 |
| 2025-03-17 | 23.99 | $23.50 | 144115 |
| 2025-03-14 | 24.03 | $23.25 | 179811 |
| 2025-03-13 | 24.14 | $22.88 | 195000 |
| 2025-03-12 | 24.28 | $23.35 | 200500 |
| 2025-03-11 | 24.43 | $22.94 | 332658 |
| 2025-03-10 | 24.64 | $23.23 | 268443 |
| 2025-03-07 | 24.85 | $24.24 | 194133 |
| 2025-03-06 | 25.06 | $24.50 | 181825 |
| 2025-03-05 | 25.27 | $24.78 | 227842 |
| 2025-03-04 | 25.43 | $24.32 | 283000 |
| 2025-03-03 | 25.63 | $24.32 | 239200 |
| 2025-02-28 | 25.83 | $24.88 | 269947 |
| 2025-02-27 | 26.03 | $25.18 | 307017 |
| 2025-02-26 | 26.22 | $24.52 | 464037 |
| 2025-02-25 | 26.41 | $24.51 | 753515 |
| 2025-02-24 | 26.61 | $22.65 | 401900 |
| 2025-02-21 | 26.95 | $23.00 | 215100 |
| 2025-02-20 | 27.32 | $24.16 | 167642 |
| 2025-02-19 | 27.59 | $24.92 | 185607 |
| 2025-02-18 | 27.89 | $24.74 | 278244 |
| 2025-02-14 | 28.13 | $24.27 | 286725 |
| 2025-02-13 | 28.52 | $25.43 | 119727 |
| 2025-02-12 | 28.84 | $25.70 | 187620 |
| 2025-02-11 | 29.12 | $26.29 | 215000 |
| 2025-02-10 | 29.34 | $27.18 | 186700 |
| 2025-02-07 | 29.53 | $27.44 | 207620 |
| 2025-02-06 | 29.75 | $28.47 | 169500 |
| 2025-02-05 | 29.93 | $28.59 | 182100 |
| 2025-02-04 | 30.15 | $28.11 | 216200 |
| 2025-02-03 | 30.32 | $28.26 | 221300 |
| 2025-01-31 | 30.48 | $28.32 | 235400 |
| 2025-01-30 | 30.57 | $28.93 | 186642 |
| 2025-01-29 | 30.65 | $28.94 | 231300 |
| 2025-01-28 | 30.68 | $28.35 | 267715 |
| 2025-01-27 | 30.74 | $28.37 | 271800 |
| 2025-01-24 | 30.78 | $29.55 | 238300 |
| 2025-01-23 | 30.74 | $30.43 | 252600 |
| 2025-01-22 | 30.70 | $29.56 | 552500 |
| 2025-01-21 | 30.69 | $30.78 | 453900 |
| 2025-01-17 | 30.61 | $29.60 | 1.8M |
| 2025-01-16 | 30.69 | $32.15 | 156345 |
| 2025-01-15 | 30.68 | $31.83 | 293135 |
| 2025-01-14 | 30.69 | $31.27 | 206032 |
| 2025-01-13 | 30.76 | $30.65 | 272903 |
| 2025-01-10 | 30.96 | $31.05 | 285904 |
| 2025-01-08 | 31.09 | $31.77 | 182100 |
| 2025-01-07 | 31.14 | $32.16 | 240525 |
| 2025-01-06 | 31.17 | $32.82 | 268400 |
| 2025-01-03 | 31.16 | $31.61 | 253014 |
| 2025-01-02 | 31.22 | $31.40 | 234400 |
| 2024-12-31 | 31.26 | $30.23 | 267000 |
| 2024-12-30 | 31.35 | $30.50 | 346440 |
| 2024-12-27 | 31.43 | $29.47 | 132900 |
| 2024-12-26 | 31.55 | $29.54 | 98705 |
| 2024-12-24 | 31.70 | $29.31 | 95239 |
| 2024-12-23 | 31.88 | $28.75 | 195300 |
| 2024-12-20 | 32.01 | $29.49 | 306635 |
| 2024-12-19 | 32.05 | $29.50 | 334420 |
| 2024-12-18 | 32.07 | $29.19 | 290000 |
| 2024-12-17 | 32.09 | $31.20 | 213100 |
| 2024-12-16 | 31.95 | $31.80 | 264737 |
| 2024-12-13 | 31.72 | $32.11 | 197734 |
| 2024-12-12 | 31.42 | $32.72 | 349131 |
| 2024-12-11 | 31.07 | $34.51 | 333700 |
| 2024-12-10 | 30.60 | $33.66 | 359527 |
| 2024-12-09 | 30.20 | $32.77 | 213000 |
| 2024-12-06 | 29.82 | $32.74 | 259500 |
| 2024-12-05 | 29.44 | $32.70 | 227300 |
| 2024-12-04 | 29.06 | $32.79 | 265605 |
| 2024-12-03 | 28.56 | $32.27 | 246350 |
| 2024-12-02 | 28.08 | $32.03 | 310600 |
| 2024-11-29 | 27.65 | $32.05 | 194700 |
| 2024-11-27 | 27.24 | $31.88 | 234200 |
| 2024-11-26 | 26.88 | $32.44 | 291354 |
| 2024-11-25 | 26.38 | $32.99 | 458087 |
| 2024-11-22 | 26.05 | $31.36 | 311067 |
| 2024-11-21 | 25.82 | $30.20 | 288024 |
| 2024-11-20 | 25.63 | $29.97 | 554100 |
| 2024-11-19 | 25.46 | $29.69 | 554464 |
| 2024-11-18 | 25.29 | $28.38 | 565523 |
| 2024-11-15 | 25.21 | $27.20 | 476477 |
| 2024-11-14 | 25.19 | $26.10 | 343600 |
| 2024-11-13 | 25.26 | $25.74 | 346000 |
| 2024-11-12 | 25.30 | $25.11 | 294400 |
| 2024-11-11 | 25.36 | $25.61 | 264749 |
| 2024-11-08 | 25.43 | $25.08 | 241300 |
| 2024-11-07 | 25.54 | $25.29 | 302100 |
| 2024-11-06 | 25.64 | $25.02 | 332511 |
| 2024-11-05 | 25.79 | $22.76 | 397323 |
| 2024-11-04 | 26.02 | $22.75 | 708792 |
| 2024-11-01 | 26.25 | $23.47 | 312693 |
| 2024-10-31 | 26.46 | $23.80 | 463900 |
| 2024-10-30 | 26.59 | $24.59 | 709356 |
| 2024-10-29 | 26.72 | $22.56 | 1.0M |
| 2024-10-28 | 26.97 | $26.31 | 191642 |
| 2024-10-25 | 27.07 | $26.77 | 140032 |
| 2024-10-24 | 27.18 | $26.48 | 199718 |
| 2024-10-23 | 27.29 | $26.54 | 143700 |
| 2024-10-22 | 27.38 | $26.18 | 118000 |
| 2024-10-21 | 27.47 | $26.85 | 192913 |
| 2024-10-18 | 27.51 | $26.86 | 129327 |
| 2024-10-17 | 27.59 | $27.44 | 168459 |
| 2024-10-16 | 27.67 | $26.58 | 170400 |
| 2024-10-15 | 27.74 | $26.24 | 213526 |
| 2024-10-14 | 27.83 | $27.03 | 116689 |
| 2024-10-11 | 27.91 | $27.26 | 148300 |
| 2024-10-10 | 27.94 | $27.40 | 180800 |
| 2024-10-09 | 27.95 | $27.87 | 134525 |
| 2024-10-08 | 27.87 | $27.36 | 123500 |
| 2024-10-07 | 27.79 | $27.38 | 96800 |
| 2024-10-04 | 27.72 | $27.67 | 139401 |
| 2024-10-03 | 27.58 | $26.42 | 140000 |
| 2024-10-02 | 27.52 | $27.16 | 197800 |
| 2024-10-01 | 27.47 | $27.69 | 159959 |
| 2024-09-30 | 27.47 | $28.20 | 367500 |
| 2024-09-27 | 27.50 | $29.01 | 177318 |
| 2024-09-26 | 27.47 | $28.59 | 172708 |
| 2024-09-25 | 27.44 | $28.35 | 175500 |
| 2024-09-24 | 27.42 | $28.06 | 168700 |
| 2024-09-23 | 27.45 | $27.68 | 172308 |
| 2024-09-20 | 27.50 | $28.37 | 628528 |
| 2024-09-19 | 27.45 | $29.00 | 177849 |
| 2024-09-18 | 27.38 | $27.98 | 109347 |
| 2024-09-17 | 27.34 | $28.10 | 183700 |
| 2024-09-16 | 27.31 | $28.56 | 282638 |
| 2024-09-13 | 27.26 | $28.04 | 134845 |
| 2024-09-12 | 27.27 | $27.47 | 231418 |
| 2024-09-11 | 27.25 | $26.25 | 213700 |
| 2024-09-10 | 27.29 | $25.89 | 139100 |
| 2024-09-09 | 27.38 | $25.93 | 247000 |
| 2024-09-06 | 27.47 | $24.78 | 139300 |
| 2024-09-05 | 27.62 | $25.31 | 214900 |
| 2024-09-04 | 27.73 | $26.19 | 226939 |
| 2024-09-03 | 27.78 | $27.55 | 257200 |
| 2024-08-30 | 27.72 | $28.95 | 107900 |
| 2024-08-29 | 27.65 | $28.34 | 101140 |
| 2024-08-28 | 27.66 | $27.90 | 95334 |
| 2024-08-27 | 27.72 | $28.10 | 108530 |
| 2024-08-26 | 27.73 | $28.54 | 131300 |
| 2024-08-23 | 27.80 | $28.65 | 134004 |
| 2024-08-22 | 27.88 | $27.48 | 145500 |
| 2024-08-21 | 28.00 | $27.54 | 82600 |
| 2024-08-20 | 28.12 | $27.21 | 105900 |
| 2024-08-19 | 28.27 | $27.53 | 96519 |
| 2024-08-16 | 28.41 | $27.60 | 320100 |
| 2024-08-15 | 28.48 | $28.20 | 207513 |
| 2024-08-14 | 28.53 | $27.05 | 133100 |
| 2024-08-13 | 28.65 | $26.97 | 287800 |
| 2024-08-12 | 28.85 | $27.74 | 235200 |
| 2024-08-09 | 28.94 | $27.75 | 131900 |
| 2024-08-08 | 29.00 | $27.78 | 164600 |
| 2024-08-07 | 29.04 | $27.50 | 261600 |
| 2024-08-06 | 29.08 | $27.19 | 219100 |
| 2024-08-05 | 29.12 | $26.31 | 368900 |
| 2024-08-02 | 29.21 | $27.64 | 259630 |
| 2024-08-01 | 29.25 | $28.51 | 284916 |
| 2024-07-31 | 29.24 | $29.20 | 359121 |
| 2024-07-30 | 29.18 | $28.11 | 867332 |
| 2024-07-29 | 29.17 | $30.01 | 491412 |
| 2024-07-26 | 29.12 | $30.23 | 207700 |
| 2024-07-25 | 28.97 | $30.02 | 175200 |
| 2024-07-24 | 28.79 | $29.87 | 218100 |
| 2024-07-23 | 28.60 | $30.20 | 243524 |
| 2024-07-22 | 28.41 | $30.25 | 268916 |
| 2024-07-19 | 28.15 | $29.12 | 189153 |
| 2024-07-18 | 27.92 | $29.09 | 264542 |
| 2024-07-17 | 27.67 | $29.55 | 374690 |
| 2024-07-16 | 27.39 | $30.93 | 423742 |
| 2024-07-15 | 27.01 | $29.56 | 481451 |
| 2024-07-12 | 26.74 | $28.90 | 375284 |
| 2024-07-11 | 26.48 | $28.63 | 216874 |
| 2024-07-10 | 26.21 | $28.30 | 177852 |
| 2024-07-09 | 25.95 | $28.00 | 207136 |
| 2024-07-08 | 25.72 | $28.00 | 549385 |
| 2024-07-05 | 25.49 | $28.46 | 183592 |
| 2024-07-03 | 25.29 | $28.34 | 164389 |
| 2024-07-02 | 25.05 | $27.99 | 392308 |
| 2024-07-01 | 24.88 | $28.04 | 617685 |
| 2024-06-28 | 24.73 | $28.85 | 2.4M |
| 2024-06-27 | 24.53 | $27.20 | 357941 |
| 2024-06-26 | 24.43 | $26.45 | 348247 |
| 2024-06-25 | 24.38 | $26.14 | 309485 |
| 2024-06-24 | 24.37 | $26.45 | 458919 |
| 2024-06-21 | 24.29 | $24.95 | 657444 |
| 2024-06-20 | 24.30 | $24.50 | 260015 |
| 2024-06-18 | 24.33 | $24.20 | 158845 |
| 2024-06-17 | 24.35 | $23.92 | 217749 |
| 2024-06-14 | 24.39 | $23.38 | 164585 |
| 2024-06-13 | 24.49 | $24.10 | 142530 |
| 2024-06-12 | 24.54 | $23.64 | 198778 |
| 2024-06-11 | 24.60 | $23.28 | 225537 |
| 2024-06-10 | 24.66 | $23.20 | 146760 |
| 2024-06-07 | 24.75 | $23.37 | 292636 |
| 2024-06-06 | 24.81 | $23.37 | 286844 |
| 2024-06-05 | 24.86 | $24.40 | 165006 |
| 2024-06-04 | 24.82 | $23.64 | 142094 |
| 2024-06-03 | 24.79 | $24.53 | 139548 |
| 2024-05-31 | 24.68 | $25.03 | 356221 |
| 2024-05-30 | 24.58 | $24.87 | 188682 |
| 2024-05-29 | 24.44 | $25.14 | 189572 |
| 2024-05-28 | 24.26 | $25.55 | 363564 |
| 2024-05-24 | 24.25 | $25.94 | 256786 |
| 2024-05-23 | 24.22 | $24.87 | 157545 |
| 2024-05-22 | 24.24 | $25.05 | 331192 |
| 2024-05-21 | 24.20 | $25.21 | 320347 |
| 2024-05-20 | 24.13 | $24.51 | 261981 |
| 2024-05-17 | 24.07 | $24.81 | 196382 |
| 2024-05-16 | 23.98 | $25.33 | 277038 |
| 2024-05-15 | 23.83 | $25.12 | 167501 |
| 2024-05-14 | 23.73 | $24.82 | 142187 |
| 2024-05-13 | 23.66 | $24.43 | 186517 |
| 2024-05-10 | 23.59 | $24.91 | 161491 |
| 2024-05-09 | 23.50 | $24.62 | 348096 |
| 2024-05-08 | 23.45 | $24.44 | 429869 |
| 2024-05-07 | 23.38 | $23.52 | 202395 |
| 2024-05-06 | 23.37 | $23.07 | 407465 |
| 2024-05-03 | 23.40 | $22.45 | 554800 |
| 2024-05-02 | 23.46 | $22.97 | 329994 |
| 2024-05-01 | 23.48 | $22.00 | 505318 |
| 2024-04-30 | 23.58 | $21.62 | 1.0M |
| 2024-04-29 | 23.65 | $25.39 | 370729 |
| 2024-04-26 | 23.53 | $25.32 | 282178 |
| 2024-04-25 | 23.41 | $25.26 | 345406 |
| 2024-04-24 | 23.30 | $24.27 | 198613 |
| 2024-04-23 | 23.22 | $23.83 | 219649 |
| 2024-04-22 | 23.16 | $23.17 | 204437 |
| 2024-04-19 | 23.14 | $23.04 | 186035 |
| 2024-04-18 | 23.14 | $22.36 | 202629 |
| 2024-04-17 | 23.15 | $23.11 | 165598 |
| 2024-04-16 | 23.12 | $23.44 | 225780 |
| 2024-04-15 | 23.02 | $23.05 | 279633 |
| 2024-04-12 | 22.94 | $23.02 | 241299 |
| 2024-04-11 | 22.87 | $23.58 | 162828 |
| 2024-04-10 | 22.79 | $23.14 | 396297 |
| 2024-04-09 | 22.73 | $23.28 | 144495 |
| 2024-04-08 | 22.68 | $23.72 | 118451 |
| 2024-04-05 | 22.60 | $23.68 | 180090 |
| 2024-04-04 | 22.44 | $23.31 | 237419 |
| 2024-04-03 | 22.29 | $24.02 | 277148 |
| 2024-04-02 | 22.02 | $22.99 | 288768 |
| 2024-04-01 | 22.02 | $23.00 | 245148 |
| 2024-03-28 | 22.03 | $23.02 | 558620 |
| 2024-03-27 | 22.01 | $22.99 | 302229 |
| 2024-03-26 | 21.98 | $22.61 | 407309 |
| 2024-03-25 | 21.94 | $22.65 | 231324 |
| 2024-03-22 | 21.88 | $22.73 | 359060 |
| 2024-03-21 | 21.77 | $23.00 | 227046 |
| 2024-03-20 | 21.64 | $22.69 | 182740 |
| 2024-03-19 | 21.53 | $22.48 | 327929 |
| 2024-03-18 | 21.42 | $21.47 | 208693 |
| 2024-03-15 | 21.38 | $21.32 | 279081 |
| 2024-03-14 | 21.37 | $21.76 | 175021 |
| 2024-03-13 | 21.32 | $22.00 | 475517 |
| 2024-03-12 | 21.19 | $21.91 | 236166 |
| 2024-03-11 | 21.11 | $22.26 | 515594 |
| 2024-03-08 | 21.01 | $22.09 | 456911 |
| 2024-03-07 | 20.90 | $20.56 | 313190 |
| 2024-03-06 | 20.85 | $20.15 | 667064 |
| 2024-03-05 | 20.83 | $18.81 | 992178 |
| 2024-03-04 | 20.88 | $22.91 | 410967 |
| 2024-03-01 | 20.71 | $23.21 | 374835 |
| 2024-02-29 | 20.53 | $22.65 | 364500 |
| 2024-02-28 | 20.36 | $22.29 | 371932 |
| 2024-02-27 | 20.24 | $21.86 | 213275 |
| 2024-02-26 | 20.14 | $21.42 | 301093 |
| 2024-02-23 | 20.03 | $20.59 | 346284 |
| 2024-02-22 | 19.97 | $20.34 | 107359 |
| 2024-02-21 | 19.92 | $20.50 | 101047 |
| 2024-02-20 | 19.87 | $20.24 | 139425 |
| 2024-02-16 | 19.82 | $20.77 | 129753 |
| 2024-02-15 | 19.73 | $21.07 | 150841 |
| 2024-02-14 | 19.63 | $20.80 | 179528 |
| 2024-02-13 | 19.55 | $19.30 | 172461 |
| 2024-02-12 | 19.52 | $20.29 | 163694 |
| 2024-02-09 | 19.46 | $20.26 | 155983 |
| 2024-02-08 | 19.40 | $20.07 | 125093 |
| 2024-02-07 | 19.37 | $19.50 | 103391 |
| 2024-02-06 | 19.35 | $19.70 | 123871 |
| 2024-02-05 | 19.33 | $19.76 | 155902 |
| 2024-02-02 | 19.32 | $19.63 | 133317 |
| 2024-02-01 | 19.31 | $19.48 | 148881 |
| 2024-01-31 | 19.29 | $19.33 | 177567 |
| 2024-01-30 | 19.33 | $19.92 | 107950 |
| 2024-01-29 | 19.35 | $19.75 | 129203 |
| 2024-01-26 | 19.38 | $19.27 | 106352 |
| 2024-01-25 | 19.46 | $19.45 | 118092 |
| 2024-01-24 | 19.53 | $19.32 | 161383 |
| 2024-01-23 | 19.61 | $19.51 | 171243 |
| 2024-01-22 | 19.69 | $19.31 | 188496 |
| 2024-01-19 | 19.76 | $18.89 | 227817 |
| 2024-01-18 | 19.87 | $19.12 | 106232 |
| 2024-01-17 | 19.94 | $19.08 | 192848 |
| 2024-01-16 | 20.00 | $18.73 | 155106 |
| 2024-01-12 | 20.06 | $19.07 | 113182 |
| 2024-01-11 | 20.11 | $19.10 | 232569 |
| 2024-01-10 | 20.14 | $19.52 | 277217 |
| 2024-01-09 | 20.16 | $19.04 | 190596 |
| 2024-01-08 | 20.19 | $19.38 | 145013 |
| 2024-01-05 | 20.20 | $19.40 | 183167 |
| 2024-01-04 | 20.20 | $19.51 | 172122 |
| 2024-01-03 | 20.21 | $19.19 | 344669 |
| 2024-01-02 | 20.25 | $19.99 | 206602 |
| 2023-12-29 | 20.23 | $20.28 | 166922 |
| 2023-12-28 | 20.18 | $20.48 | 193082 |
| 2023-12-27 | 20.12 | $20.80 | 87640 |
| 2023-12-26 | 20.05 | $20.81 | 204482 |
| 2023-12-22 | 20.02 | $21.01 | 148179 |
| 2023-12-21 | 19.97 | $21.12 | 134318 |
| 2023-12-20 | 19.91 | $20.73 | 239716 |
| 2023-12-19 | 19.87 | $21.04 | 360422 |
| 2023-12-18 | 19.78 | $20.58 | 191518 |
| 2023-12-15 | 19.72 | $20.17 | 515356 |
| 2023-12-14 | 19.68 | $19.98 | 243407 |
| 2023-12-13 | 19.67 | $19.99 | 172916 |
| 2023-12-12 | 19.67 | $19.79 | 140326 |
| 2023-12-11 | 19.64 | $19.91 | 175370 |
| 2023-12-08 | 19.62 | $19.66 | 130542 |
| 2023-12-07 | 19.59 | $19.55 | 161612 |
| 2023-12-06 | 19.48 | $19.45 | 184630 |
| 2023-12-05 | 19.42 | $19.70 | 247058 |
| 2023-12-04 | 19.27 | $19.97 | 161588 |
| 2023-12-01 | 19.07 | $19.64 | 212231 |
| 2023-11-30 | 18.88 | $19.25 | 750066 |
| 2023-11-29 | 18.71 | $19.26 | 268373 |
| 2023-11-28 | 18.56 | $19.45 | 259846 |
| 2023-11-27 | 18.37 | $20.18 | 340692 |
| 2023-11-24 | 18.15 | $19.92 | 84905 |
| 2023-11-22 | 17.96 | $19.91 | 132976 |
| 2023-11-21 | 17.76 | $19.94 | 409396 |
| 2023-11-20 | 17.54 | $19.33 | 281334 |
| 2023-11-17 | 17.35 | $19.32 | 449977 |
| 2023-11-16 | 17.17 | $19.47 | 331565 |
| 2023-11-15 | 16.98 | $19.63 | 343205 |
| 2023-11-14 | 16.80 | $20.08 | 408192 |
| 2023-11-13 | 16.62 | $19.24 | 292185 |
| 2023-11-10 | 16.46 | $19.47 | 746149 |
| 2023-11-09 | 16.29 | $18.95 | 752433 |
| 2023-11-08 | 16.15 | $17.39 | 450505 |
| 2023-11-07 | 16.11 | $18.37 | 884217 |
| 2023-11-06 | 16.00 | $16.56 | 446140 |
| 2023-11-03 | 15.98 | $16.05 | 130248 |
| 2023-11-02 | 15.97 | $15.79 | 171053 |
| 2023-11-01 | 15.96 | $15.91 | 195601 |
| 2023-10-31 | 15.95 | $16.18 | 241077 |
| 2023-10-30 | 15.92 | $15.79 | 252547 |
| 2023-10-27 | 15.92 | $15.66 | 143125 |
| 2023-10-26 | 15.94 | $16.12 | 258357 |
| 2023-10-25 | 15.94 | $15.93 | 307770 |
| 2023-10-24 | 15.94 | $15.53 | 216084 |
| 2023-10-23 | 15.95 | $15.47 | 230399 |
| 2023-10-20 | 16.01 | $15.75 | 212983 |
| 2023-10-19 | 16.04 | $15.79 | 194525 |
| 2023-10-18 | 16.05 | $15.94 | 189890 |
| 2023-10-17 | 16.06 | $16.51 | 363193 |
| 2023-10-16 | 16.04 | $16.04 | 151720 |
| 2023-10-13 | 16.05 | $16.00 | 334176 |
| 2023-10-12 | 16.05 | $16.30 | 158519 |
| 2023-10-11 | 16.03 | $16.50 | 159312 |
| 2023-10-10 | 15.92 | $16.16 | 191739 |
| 2023-10-09 | 15.84 | $16.25 | 266304 |
| 2023-10-06 | 15.74 | $15.74 | 140138 |
| 2023-10-05 | 15.64 | $15.64 | 125062 |
| 2023-10-04 | 15.55 | $15.68 | 141375 |
| 2023-10-03 | 15.46 | $15.50 | 163706 |
| 2023-10-02 | 15.37 | $15.88 | 239642 |
| 2023-09-29 | 15.28 | $15.97 | 483449 |
| 2023-09-28 | 15.17 | $16.17 | 335477 |
| 2023-09-27 | 15.03 | $16.06 | 280124 |
| 2023-09-26 | 14.88 | $15.71 | 254653 |
| 2023-09-25 | 14.74 | $16.53 | 267808 |
| 2023-09-22 | 14.56 | $16.45 | 486351 |
| 2023-09-21 | 14.38 | $16.06 | 261259 |
| 2023-09-20 | 14.24 | $16.00 | 203218 |
| 2023-09-19 | 14.08 | $16.21 | 414968 |
| 2023-09-18 | 13.92 | $16.22 | 336441 |
| 2023-09-15 | 13.77 | $15.97 | 442305 |
| 2023-09-14 | 13.63 | $15.82 | 672504 |
| 2023-09-13 | 13.50 | $14.46 | 549081 |
| 2023-09-12 | 13.44 | $14.38 | 294199 |
| 2023-09-11 | 13.40 | $14.41 | 443447 |
| 2023-09-08 | 13.36 | $13.74 | 182712 |
| 2023-09-07 | 13.36 | $13.85 | 200656 |
| 2023-09-06 | 13.35 | $13.74 | 180449 |
| 2023-09-05 | 13.39 | $13.84 | 145454 |
| 2023-09-01 | 13.29 | $13.97 | 205959 |
| 2023-08-31 | 13.17 | $13.78 | 402317 |
| 2023-08-30 | 13.06 | $13.33 | 168571 |
| 2023-08-29 | 12.99 | $13.12 | 136485 |
| 2023-08-28 | 12.93 | $12.98 | 167750 |
| 2023-08-25 | 12.89 | $12.92 | 213983 |
| 2023-08-24 | 12.83 | $12.81 | 82402 |
| 2023-08-23 | 12.78 | $13.19 | 157501 |
| 2023-08-22 | 12.74 | $12.83 | 95064 |
| 2023-08-21 | 12.73 | $13.05 | 115670 |
| 2023-08-18 | 12.72 | $13.17 | 329817 |
| 2023-08-17 | 12.70 | $13.15 | 215242 |
| 2023-08-16 | 12.71 | $13.21 | 146083 |
| 2023-08-15 | 12.70 | $13.28 | 207235 |
| 2023-08-14 | 12.71 | $13.55 | 177985 |
| 2023-08-11 | 12.70 | $13.69 | 166135 |
| 2023-08-10 | 12.66 | $13.70 | 262103 |
| 2023-08-09 | 12.64 | $13.75 | 427700 |
| 2023-08-08 | 12.62 | $14.56 | 820382 |
| 2023-08-07 | 12.54 | $11.74 | 389827 |
| 2023-08-04 | 12.60 | $11.59 | 175899 |
| 2023-08-03 | 12.68 | $11.68 | 205967 |
| 2023-08-02 | 12.74 | $11.78 | 135247 |
| 2023-08-01 | 12.81 | $12.03 | 261307 |
| 2023-07-31 | 12.90 | $12.04 | 220454 |
| 2023-07-28 | 12.97 | $11.80 | 135656 |
| 2023-07-27 | 13.03 | $11.89 | 188724 |
| 2023-07-26 | 13.08 | $12.27 | 383167 |
| 2023-07-25 | 13.10 | $12.70 | 209997 |
| 2023-07-24 | 13.11 | $12.81 | 191412 |
| 2023-07-21 | 13.11 | $12.80 | 179223 |
| 2023-07-20 | 13.13 | $13.24 | 154141 |
| 2023-07-19 | 13.13 | $13.17 | 216600 |
| 2023-07-18 | 13.13 | $13.43 | 188198 |
| 2023-07-17 | 13.12 | $13.34 | 205083 |
| 2023-07-14 | 13.11 | $12.92 | 235728 |
| 2023-07-13 | 13.13 | $13.30 | 208717 |
| 2023-07-12 | 13.14 | $13.37 | 353778 |
| 2023-07-11 | 13.12 | $12.88 | 247859 |
| 2023-07-10 | 13.13 | $13.05 | 134080 |
| 2023-07-07 | 13.13 | $13.07 | 180214 |
| 2023-07-06 | 13.13 | $12.83 | 201145 |
| 2023-07-05 | 13.13 | $13.25 | 383215 |
| 2023-07-03 | 13.07 | $13.83 | 229289 |
| 2023-06-30 | 12.99 | $13.36 | 649719 |
| 2023-06-29 | 12.89 | $13.18 | 391897 |
| 2023-06-28 | 12.77 | $12.79 | 247400 |
| 2023-06-27 | 12.69 | $12.74 | 381242 |
| 2023-06-26 | 12.61 | $12.80 | 467349 |
| 2023-06-23 | 12.54 | $12.78 | 4.4M |
| 2023-06-22 | 12.49 | $13.18 | 253760 |
| 2023-06-21 | 12.44 | $13.40 | 244230 |
| 2023-06-20 | 12.38 | $13.18 | 234210 |
| 2023-06-16 | 12.35 | $13.17 | 385800 |
| 2023-06-15 | 12.33 | $13.06 | 232723 |
| 2023-06-14 | 12.27 | $13.47 | 194628 |
| 2023-06-13 | 12.18 | $13.33 | 238306 |
| 2023-06-12 | 12.11 | $12.99 | 200580 |
| 2023-06-09 | 12.04 | $13.08 | 240194 |
| 2023-06-08 | 11.97 | $13.06 | 210099 |
| 2023-06-07 | 11.92 | $13.17 | 210990 |
| 2023-06-06 | 11.85 | $12.72 | 396839 |
| 2023-06-05 | 11.82 | $12.05 | 206429 |
| 2023-06-02 | 11.79 | $12.34 | 420190 |
| 2023-06-01 | 11.74 | $11.35 | 388657 |
| 2023-05-31 | 11.75 | $10.76 | 174242 |
| 2023-05-30 | 11.80 | $11.15 | 133260 |
| 2023-05-26 | 11.83 | $11.17 | 364044 |
| 2023-05-25 | 11.85 | $11.35 | 198311 |
| 2023-05-24 | 11.85 | $11.82 | 170088 |
| 2023-05-23 | 11.82 | $12.15 | 149995 |
| 2023-05-22 | 11.80 | $12.28 | 246738 |
| 2023-05-19 | 11.82 | $12.55 | 303103 |
| 2023-05-18 | 11.82 | $12.70 | 619031 |
| 2023-05-17 | 11.82 | $11.94 | 196972 |
| 2023-05-16 | 11.87 | $11.66 | 300900 |
| 2023-05-15 | 11.93 | $11.83 | 245057 |
| 2023-05-12 | 12.00 | $11.60 | 312968 |
| 2023-05-11 | 12.09 | $11.68 | 294853 |
| 2023-05-10 | 12.18 | $12.13 | 302352 |
| 2023-05-09 | 12.24 | $11.70 | 511720 |
| 2023-05-08 | 12.31 | $12.11 | 341375 |
| 2023-05-05 | 12.36 | $11.53 | 253282 |
| 2023-05-04 | 12.41 | $11.26 | 155721 |
| 2023-05-03 | 12.48 | $11.70 | 154884 |
| 2023-05-02 | 12.54 | $11.68 | 158288 |
| 2023-05-01 | 12.64 | $11.77 | 181312 |
| 2023-04-28 | 12.75 | $11.61 | 294996 |
| 2023-04-27 | 12.86 | $11.20 | 279228 |
| 2023-04-26 | 13.01 | $11.37 | 260221 |
| 2023-04-25 | 13.16 | $11.79 | 244472 |
| 2023-04-24 | 13.29 | $12.53 | 337296 |
| 2023-04-21 | 13.36 | $12.62 | 226883 |
| 2023-04-20 | 13.42 | $12.67 | 145262 |
| 2023-04-19 | 13.48 | $12.86 | 166762 |
| 2023-04-18 | 13.54 | $12.96 | 204007 |
| 2023-04-17 | 13.58 | $13.30 | 164414 |
| 2023-04-14 | 13.57 | $13.38 | 190059 |
| 2023-04-13 | 13.59 | $13.47 | 176872 |
| 2023-04-12 | 13.57 | $13.35 | 146230 |
| 2023-04-11 | 13.62 | $13.10 | 281003 |
| 2023-04-10 | 13.66 | $13.03 | 239482 |
| 2023-04-06 | 13.75 | $12.60 | 224225 |
| 2023-04-05 | 13.89 | $12.69 | 463813 |
| 2023-04-04 | 14.02 | $12.76 | 495553 |
| 2023-04-03 | 14.13 | $13.66 | 295430 |
| 2023-03-31 | 14.18 | $13.99 | 605257 |
| 2023-03-30 | 14.26 | $13.96 | 194438 |
| 2023-03-29 | 14.33 | $14.17 | 229038 |
| 2023-03-28 | 14.40 | $14.31 | 191543 |
| 2023-03-27 | 14.47 | $14.36 | 191181 |
| 2023-03-24 | 14.48 | $13.91 | 221721 |
| 2023-03-23 | 14.53 | $13.90 | 201877 |
| 2023-03-22 | 14.58 | $13.81 | 192576 |
| 2023-03-21 | 14.61 | $14.06 | 181179 |
| 2023-03-20 | 14.61 | $13.74 | 356637 |
| 2023-03-17 | 14.65 | $13.24 | 432965 |
| 2023-03-16 | 14.72 | $13.60 | 422334 |
| 2023-03-15 | 14.77 | $13.22 | 414455 |
| 2023-03-14 | 14.82 | $14.25 | 434525 |
| 2023-03-13 | 14.81 | $14.02 | 454475 |
| 2023-03-10 | 14.82 | $14.76 | 511788 |
| 2023-03-09 | 14.80 | $15.40 | 578510 |
| 2023-03-08 | 14.76 | $15.28 | 691162 |
| 2023-03-07 | 14.73 | $14.99 | 485016 |
| 2023-03-06 | 14.70 | $14.56 | 1.9M |
| 2023-03-03 | 14.69 | $15.58 | 396202 |
| 2023-03-02 | 14.63 | $15.52 | 248851 |
| 2023-03-01 | 14.57 | $15.47 | 372950 |
| 2023-02-28 | 14.51 | $15.63 | 765578 |
| 2023-02-27 | 14.42 | $14.71 | 637897 |
| 2023-02-24 | 14.38 | $14.78 | 196174 |
| 2023-02-23 | 14.33 | $14.90 | 517341 |
| 2023-02-22 | 14.29 | $14.40 | 220641 |
| 2023-02-21 | 14.28 | $14.23 | 240650 |
| 2023-02-17 | 14.30 | $14.53 | 247997 |
| 2023-02-16 | 14.28 | $14.47 | 199503 |
| 2023-02-15 | 14.26 | $14.70 | 485066 |
| 2023-02-14 | 14.21 | $14.22 | 360444 |
| 2023-02-13 | 14.21 | $14.13 | 241973 |
| 2023-02-10 | 14.22 | $14.15 | 625056 |
| 2023-02-09 | 14.22 | $14.38 | 624661 |
| 2023-02-08 | 14.21 | $14.58 | 434739 |
| 2023-02-07 | 14.17 | $14.67 | 1.2M |
| 2023-02-06 | 14.04 | $14.39 | 496073 |
| 2023-02-03 | 13.93 | $14.38 | 440119 |
| 2023-02-02 | 13.81 | $14.38 | 301267 |
| 2023-02-01 | 13.68 | $14.20 | 364657 |
| 2023-01-31 | 13.54 | $14.39 | 418502 |
| 2023-01-30 | 13.40 | $13.85 | 187889 |
| 2023-01-27 | 13.29 | $13.79 | 226078 |
| 2023-01-26 | 13.18 | $13.77 | 264739 |
| 2023-01-25 | 13.08 | $14.17 | 235488 |
| 2023-01-24 | 12.95 | $14.27 | 284394 |
| 2023-01-23 | 12.82 | $14.50 | 545364 |
| 2023-01-20 | 12.70 | $14.28 | 486152 |
| 2023-01-19 | 12.57 | $13.99 | 382280 |
| 2023-01-18 | 12.45 | $13.62 | 324641 |
| 2023-01-17 | 12.36 | $14.24 | 317862 |
| 2023-01-13 | 12.26 | $14.34 | 437604 |
| 2023-01-12 | 12.17 | $14.27 | 614473 |
| 2023-01-11 | 12.07 | $14.13 | 1.0M |
| 2023-01-10 | 11.96 | $13.75 | 1.5M |
| 2023-01-09 | 11.88 | $12.13 | 222588 |
| 2023-01-06 | 11.88 | $12.20 | 306382 |
| 2023-01-05 | 11.86 | $11.86 | 290901 |
| 2023-01-04 | 11.86 | $11.86 | 174192 |
| 2023-01-03 | 11.86 | $11.34 | 198314 |
| 2022-12-30 | 11.90 | $11.68 | 106184 |
| 2022-12-29 | 11.92 | $11.59 | 145617 |
| 2022-12-28 | 11.95 | $11.52 | 92200 |
| 2022-12-27 | 11.97 | $11.80 | 84481 |
| 2022-12-23 | 11.99 | $11.72 | 71079 |
| 2022-12-22 | 12.02 | $11.56 | 133917 |
| 2022-12-21 | 12.02 | $12.05 | 125348 |
| 2022-12-20 | 11.99 | $11.68 | 108993 |
| 2022-12-19 | 11.97 | $11.63 | 125532 |
| 2022-12-16 | 11.94 | $11.81 | 234700 |
| 2022-12-15 | 11.91 | $12.26 | 143281 |
| 2022-12-14 | 11.86 | $12.50 | 288821 |
| 2022-12-13 | 11.80 | $12.35 | 177317 |
| 2022-12-12 | 11.78 | $11.92 | 273077 |
| 2022-12-09 | 11.78 | $12.19 | 132637 |
| 2022-12-08 | 11.76 | $12.17 | 112309 |
| 2022-12-07 | 11.75 | $11.80 | 116634 |
| 2022-12-06 | 11.75 | $11.78 | 126043 |
| 2022-12-05 | 11.73 | $11.84 | 124004 |
| 2022-12-02 | 11.72 | $12.20 | 154818 |
| 2022-12-01 | 11.68 | $12.12 | 298347 |
| 2022-11-30 | 11.65 | $12.12 | 165164 |
| 2022-11-29 | 11.64 | $11.94 | 186802 |
| 2022-11-28 | 11.64 | $12.24 | 364442 |
| 2022-11-25 | 11.62 | $12.15 | 198865 |
| 2022-11-23 | 11.59 | $11.73 | 133733 |
| 2022-11-22 | 11.58 | $11.44 | 114180 |
| 2022-11-21 | 11.60 | $11.18 | 116462 |
| 2022-11-18 | 11.62 | $11.06 | 64607 |
| 2022-11-17 | 11.59 | $11.15 | 95158 |
| 2022-11-16 | 11.54 | $11.39 | 140574 |
| 2022-11-15 | 11.48 | $11.21 | 283946 |
| 2022-11-14 | 11.44 | $11.89 | 179708 |
| 2022-11-11 | 11.35 | $11.99 | 377940 |
| 2022-11-10 | 11.24 | $11.73 | 328030 |
| 2022-11-09 | 11.14 | $12.06 | 295873 |
| 2022-11-08 | 11.01 | $11.80 | 307711 |
| 2022-11-07 | 10.90 | $11.27 | 823819 |
| 2022-11-04 | 10.83 | $11.65 | 201400 |
| 2022-11-03 | 10.71 | $11.40 | 206400 |
| 2022-11-02 | 10.62 | $11.66 | 279600 |
| 2022-11-01 | 10.54 | $11.90 | 240900 |
| 2022-10-31 | 10.43 | $11.82 | 556100 |
| 2022-10-28 | 10.31 | $11.82 | 165700 |
| 2022-10-27 | 10.17 | $11.60 | 154800 |
| 2022-10-26 | 10.03 | $11.66 | 223600 |
| 2022-10-25 | 9.92 | $11.74 | 343800 |
| 2022-10-24 | 9.79 | $11.51 | 902400 |
| 2022-10-21 | 9.67 | $10.50 | 433600 |
| 2022-10-20 | 9.60 | $10.14 | 169300 |
| 2022-10-19 | 9.56 | $10.27 | 179400 |
| 2022-10-18 | 9.52 | $10.46 | 260900 |
| 2022-10-17 | 9.47 | $10.10 | 414600 |
| 2022-10-14 | 9.44 | $9.72 | 311700 |
| 2022-10-13 | 9.42 | $9.71 | 100600 |
| 2022-10-12 | 9.41 | $9.48 | 119400 |
| 2022-10-11 | 9.41 | $9.61 | 140300 |
| 2022-10-10 | 9.41 | $9.75 | 259500 |
| 2022-10-07 | 9.40 | $9.40 | 192800 |
| 2022-10-06 | 9.42 | $9.62 | 161000 |
| 2022-10-05 | 9.42 | $9.93 | 218000 |
| 2022-10-04 | 9.41 | $9.75 | 303300 |
| 2022-10-03 | 9.41 | $9.50 | 209900 |
| 2022-09-30 | 9.38 | $8.85 | 516100 |
| 2022-09-29 | 9.43 | $8.92 | 399700 |
| 2022-09-28 | 9.49 | $9.34 | 164800 |
| 2022-09-27 | 9.52 | $9.16 | 178600 |
| 2022-09-26 | 9.58 | $9.20 | 220900 |
| 2022-09-23 | 9.64 | $9.09 | 250100 |
| 2022-09-22 | 9.71 | $9.34 | 218200 |
| 2022-09-21 | 9.77 | $9.41 | 213800 |
| 2022-09-20 | 9.81 | $9.54 | 189900 |
| 2022-09-19 | 9.84 | $9.54 | 216000 |
| 2022-09-16 | 9.84 | $9.21 | 378600 |
| 2022-09-15 | 9.88 | $9.59 | 159500 |
| 2022-09-14 | 9.90 | $9.52 | 169400 |
| 2022-09-13 | 9.92 | $9.56 | 214700 |
| 2022-09-12 | 9.95 | $9.59 | 312400 |
| 2022-09-09 | 9.95 | $9.80 | 282400 |
| 2022-09-08 | 9.94 | $9.56 | 847400 |
| 2022-09-07 | 9.93 | $9.81 | 203400 |
| 2022-09-06 | 9.88 | $9.68 | 449700 |
| 2022-09-02 | 9.85 | $8.90 | 606400 |
| 2022-09-01 | 9.81 | $9.90 | 260400 |
| 2022-08-31 | 9.71 | $9.96 | 180000 |
| 2022-08-30 | 9.61 | $10.08 | 260200 |
| 2022-08-29 | 9.49 | $10.32 | 354700 |
| 2022-08-26 | 9.37 | $10.37 | 212500 |
| 2022-08-25 | 9.24 | $10.45 | 329100 |
| 2022-08-24 | 9.10 | $10.62 | 427300 |
| 2022-08-23 | 8.95 | $10.28 | 713900 |
| 2022-08-22 | 8.81 | $10.07 | 1.7M |
| 2022-08-19 | 8.68 | $9.58 | 334800 |
| 2022-08-18 | 8.57 | $10.02 | 159000 |
| 2022-08-17 | 8.43 | $9.88 | 184300 |
| 2022-08-16 | 8.29 | $9.92 | 251000 |
| 2022-08-15 | 8.12 | $10.13 | 728800 |
| 2022-08-12 | 7.93 | $9.67 | 390100 |
| 2022-08-11 | 7.75 | $9.54 | 343600 |
| 2022-08-10 | 7.58 | $9.34 | 320700 |
| 2022-08-09 | 7.42 | $8.97 | 331100 |
| 2022-08-08 | 7.27 | $9.02 | 616600 |
| 2022-08-05 | 7.12 | $8.05 | 131000 |
| 2022-08-04 | 7.03 | $7.90 | 64400 |
| 2022-08-03 | 6.94 | $7.89 | 79800 |
| 2022-08-02 | 6.85 | $7.80 | 198400 |
| 2022-08-01 | 6.75 | $7.90 | 352300 |
| 2022-07-29 | 6.66 | $7.75 | 94800 |
| 2022-07-28 | 6.57 | $7.65 | 104800 |
| 2022-07-27 | 6.49 | $7.66 | 111700 |
| 2022-07-26 | 6.41 | $7.40 | 141600 |
| 2022-07-25 | 6.35 | $7.56 | 278500 |
| 2022-07-22 | 6.27 | $7.29 | 202900 |
| 2022-07-21 | 6.20 | $7.26 | 328700 |
| 2022-07-20 | 6.13 | $7.08 | 759900 |
| 2022-07-19 | 6.07 | $6.47 | 120200 |
| 2022-07-18 | 6.03 | $6.34 | 117900 |
| 2022-07-15 | 5.99 | $6.20 | 94800 |
| 2022-07-14 | 5.99 | $6.09 | 75700 |
| 2022-07-13 | 5.99 | $6.04 | 37800 |
| 2022-07-12 | 6.01 | $6.05 | 73000 |
| 2022-07-11 | 6.03 | $6.00 | 109800 |
| 2022-07-08 | 6.07 | $6.18 | 97200 |
| 2022-07-07 | 6.10 | $6.25 | 99100 |
| 2022-07-06 | 6.12 | $5.97 | 159200 |
| 2022-07-05 | 6.13 | $5.85 | 133100 |
| 2022-07-01 | 6.16 | $6.04 | 139200 |
| 2022-06-30 | 6.18 | $5.98 | 108800 |
| 2022-06-29 | 6.20 | $6.03 | 110800 |
| 2022-06-28 | 6.21 | $6.10 | 137000 |
| 2022-06-27 | 6.22 | $6.13 | 151200 |
| 2022-06-24 | 6.23 | $6.00 | 3.7M |
| 2022-06-23 | 6.24 | $5.95 | 179200 |
| 2022-06-22 | 6.24 | $5.83 | 206200 |
| 2022-06-21 | 6.26 | $5.80 | 194700 |
| 2022-06-17 | 6.27 | $5.72 | 197800 |
| 2022-06-16 | 6.29 | $5.65 | 186200 |
| 2022-06-15 | 6.30 | $6.18 | 143100 |
| 2022-06-14 | 6.29 | $6.12 | 159600 |
| 2022-06-13 | 6.26 | $6.39 | 187900 |
| 2022-06-10 | 6.22 | $6.47 | 122900 |
| 2022-06-09 | 6.16 | $6.77 | 230300 |
| 2022-06-08 | 6.09 | $6.70 | 137800 |
| 2022-06-07 | 6.03 | $6.68 | 284000 |
| 2022-06-06 | 5.90 | $6.29 | 195700 |
| 2022-06-03 | 5.80 | $6.38 | 122700 |
| 2022-06-02 | 5.71 | $6.45 | 102400 |
| 2022-06-01 | 5.62 | $6.30 | 152400 |
| 2022-05-31 | 5.54 | $6.26 | 70500 |
| 2022-05-27 | 5.47 | $6.40 | 149800 |
| 2022-05-26 | 5.39 | $6.29 | 106700 |
| 2022-05-25 | 5.30 | $6.14 | 152400 |
| 2022-05-24 | 5.21 | $6.05 | 158100 |
| 2022-05-23 | 5.15 | $6.07 | 211200 |
| 2022-05-20 | 5.08 | $6.05 | 156600 |
| 2022-05-19 | 5.01 | $6.17 | 294300 |
| 2022-05-18 | 4.94 | $5.89 | 177700 |
| 2022-05-17 | 4.89 | $5.86 | 199200 |
| 2022-05-16 | 4.85 | $5.66 | 243500 |
| 2022-05-13 | 4.82 | $5.47 | 191800 |
| 2022-05-12 | 4.80 | $5.40 | 248900 |
| 2022-05-11 | 4.77 | $5.35 | 288300 |
| 2022-05-10 | 4.74 | $5.36 | 763900 |
| 2022-05-09 | 4.70 | $4.25 | 181100 |
| 2022-05-06 | 4.74 | $4.28 | 91300 |
| 2022-05-05 | 4.77 | $4.43 | 77800 |
| 2022-05-04 | 4.80 | $4.75 | 97900 |
| 2022-05-03 | 4.83 | $4.73 | 86300 |
| 2022-05-02 | 4.87 | $4.75 | 122600 |
| 2022-04-29 | 4.90 | $4.75 | 170300 |
| 2022-04-28 | 4.94 | $4.58 | 119800 |
| 2022-04-27 | 4.99 | $4.39 | 151800 |
| 2022-04-26 | 5.05 | $4.76 | 174600 |
| 2022-04-25 | 5.09 | $4.74 | 136400 |
| 2022-04-22 | 5.14 | $4.66 | 129000 |
| 2022-04-21 | 5.19 | $4.76 | 120300 |
| 2022-04-20 | 5.23 | $4.95 | 117800 |
| 2022-04-19 | 5.26 | $5.01 | 181700 |
| 2022-04-18 | 5.30 | $4.97 | 169400 |
| 2022-04-14 | 5.36 | $5.08 | 216300 |
| 2022-04-13 | 5.39 | $4.89 | 124000 |
| 2022-04-12 | 5.41 | $4.64 | 131200 |
| 2022-04-11 | 5.45 | $4.68 | 60500 |
| 2022-04-08 | 5.48 | $4.96 | 79500 |
| 2022-04-07 | 5.50 | $4.93 | 108300 |
| 2022-04-06 | 5.53 | $5.08 | 70000 |
| 2022-04-05 | 5.56 | $5.24 | 70000 |
| 2022-04-04 | 5.56 | $5.52 | 84000 |
| 2022-04-01 | 5.55 | $5.46 | 136100 |
| 2022-03-31 | 5.53 | $5.49 | 87700 |
| 2022-03-30 | 5.52 | $5.52 | 79000 |
| 2022-03-29 | 5.51 | $5.67 | 76600 |
| 2022-03-28 | 5.50 | $5.63 | 68800 |
| 2022-03-25 | 5.48 | $5.74 | 109100 |
| 2022-03-24 | 5.47 | $5.55 | 128000 |
| 2022-03-23 | 5.46 | $5.49 | 105600 |
| 2022-03-22 | 5.46 | $5.71 | 67800 |
| 2022-03-21 | 5.45 | $5.81 | 75900 |
| 2022-03-18 | 5.44 | $6.06 | 260700 |
| 2022-03-17 | 5.42 | $5.64 | 57000 |
| 2022-03-16 | 5.44 | $5.43 | 68400 |
| 2022-03-15 | 5.46 | $5.34 | 80200 |
| 2022-03-14 | 5.48 | $5.30 | 143200 |
| 2022-03-11 | 5.50 | $5.40 | 67800 |
| 2022-03-10 | 5.51 | $5.55 | 46500 |
| 2022-03-09 | 5.53 | $5.60 | 37100 |
| 2022-03-08 | 5.54 | $5.34 | 111000 |
| 2022-03-07 | 5.57 | $5.18 | 120400 |
| 2022-03-04 | 5.60 | $5.12 | 87300 |
| 2022-03-03 | 5.64 | $5.23 | 70600 |
| 2022-03-02 | 5.68 | $5.45 | 55000 |
| 2022-03-01 | 5.72 | $5.35 | 60000 |
| 2022-02-28 | 5.77 | $5.38 | 62800 |
| 2022-02-25 | 5.82 | $5.54 | 43700 |
| 2022-02-24 | 5.85 | $5.33 | 58400 |
| 2022-02-23 | 5.90 | $5.35 | 31200 |
| 2022-02-22 | 5.95 | $5.52 | 50900 |
| 2022-02-18 | 5.99 | $5.65 | 34100 |
| 2022-02-17 | 6.04 | $5.78 | 24800 |
| 2022-02-16 | 6.07 | $5.97 | 24500 |
| 2022-02-15 | 6.09 | $5.89 | 37700 |
| 2022-02-14 | 6.12 | $5.64 | 72600 |
| 2022-02-11 | 6.15 | $5.65 | 66400 |
| 2022-02-10 | 6.19 | $5.74 | 68800 |
| 2022-02-09 | 6.21 | $5.94 | 59300 |
| 2022-02-08 | 6.23 | $5.78 | 30500 |
| 2022-02-07 | 6.25 | $5.83 | 64100 |
| 2022-02-04 | 6.27 | $5.87 | 82500 |
| 2022-02-03 | 6.29 | $5.93 | 58600 |
| 2022-02-02 | 6.31 | $6.09 | 83700 |
| 2022-02-01 | 6.32 | $6.26 | 60800 |
| 2022-01-31 | 6.32 | $6.31 | 47500 |
| 2022-01-28 | 6.32 | $6.29 | 52100 |
| 2022-01-27 | 6.31 | $6.25 | 59200 |
| 2022-01-26 | 6.31 | $6.30 | 65000 |
| 2022-01-25 | 6.31 | $6.29 | 45200 |
| 2022-01-24 | 6.30 | $6.40 | 70000 |
| 2022-01-21 | 6.30 | $6.49 | 152000 |
| 2022-01-20 | 6.28 | $6.40 | 67700 |
| 2022-01-19 | 6.26 | $6.50 | 84000 |
| 2022-01-18 | 6.23 | $6.50 | 129500 |
| 2022-01-14 | 6.21 | $6.27 | 31600 |
| 2022-01-13 | 6.20 | $6.33 | 121500 |
| 2022-01-12 | 6.19 | $6.15 | 79400 |
| 2022-01-11 | 6.18 | $6.35 | 74500 |
| 2022-01-10 | 6.16 | $6.11 | 51500 |
| 2022-01-07 | 6.15 | $6.21 | 29000 |
| 2022-01-06 | 6.15 | $6.33 | 40000 |
| 2022-01-05 | 6.15 | $6.35 | 50300 |
| 2022-01-04 | 6.15 | $6.26 | 65600 |
| 2022-01-03 | 6.14 | $6.29 | 56400 |
| 2021-12-31 | 6.12 | $6.23 | 42500 |
| 2021-12-30 | 6.11 | $6.23 | 46600 |
| 2021-12-29 | 6.09 | $6.19 | 37000 |
| 2021-12-28 | 6.08 | $6.22 | 41300 |
| 2021-12-27 | 6.08 | $6.27 | 49200 |
| 2021-12-23 | 6.07 | $6.29 | 48900 |
| 2021-12-22 | 6.08 | $6.15 | 57300 |
| 2021-12-21 | 6.10 | $6.03 | 65600 |
| 2021-12-20 | 6.13 | $5.89 | 69800 |
| 2021-12-17 | 6.16 | $6.01 | 93500 |
| 2021-12-16 | 6.19 | $6.06 | 58600 |
| 2021-12-15 | 6.22 | $6.11 | 74300 |
| 2021-12-14 | 6.25 | $6.00 | 124800 |
| 2021-12-13 | 6.29 | $5.90 | 75700 |
| 2021-12-10 | 6.33 | $6.07 | 83900 |
| 2021-12-09 | 6.38 | $6.09 | 37500 |
| 2021-12-08 | 6.43 | $6.27 | 36100 |
| 2021-12-07 | 6.46 | $6.34 | 81400 |
| 2021-12-06 | 6.49 | $6.08 | 81800 |
| 2021-12-03 | 6.56 | $6.00 | 82300 |
| 2021-12-02 | 6.62 | $5.98 | 58400 |
| 2021-12-01 | 6.69 | $5.91 | 64900 |
| 2021-11-30 | 6.76 | $5.93 | 105700 |
| 2021-11-29 | 6.82 | $6.14 | 83800 |
| 2021-11-26 | 6.86 | $6.17 | 64000 |
| 2021-11-24 | 6.89 | $6.47 | 63800 |
| 2021-11-23 | 6.91 | $6.57 | 37400 |
| 2021-11-22 | 6.93 | $6.61 | 61200 |
| 2021-11-19 | 6.95 | $6.57 | 65200 |
| 2021-11-18 | 6.96 | $6.47 | 68400 |
| 2021-11-17 | 6.99 | $6.66 | 97700 |
| 2021-11-16 | 7.01 | $6.81 | 77500 |
| 2021-11-15 | 7.02 | $6.80 | 59800 |
| 2021-11-12 | 7.02 | $6.70 | 115400 |
| 2021-11-11 | 7.04 | $7.09 | 111400 |
| 2021-11-10 | 7.04 | $7.00 | 127200 |
| 2021-11-09 | 7.04 | $6.90 | 83000 |
| 2021-11-08 | 7.05 | $6.96 | 93700 |
| 2021-11-05 | 7.05 | $7.51 | 64800 |
| 2021-11-04 | 7.03 | $7.14 | 37100 |
| 2021-11-03 | 7.04 | $7.39 | 41400 |
| 2021-11-02 | 7.02 | $7.33 | 58000 |
| 2021-11-01 | 7.02 | $7.16 | 42700 |
| 2021-10-29 | 7.03 | $6.88 | 58500 |
| 2021-10-28 | 7.05 | $6.81 | 37000 |
| 2021-10-27 | 7.06 | $6.80 | 33400 |
| 2021-10-26 | 7.08 | $7.03 | 121500 |
| 2021-10-25 | 7.08 | $6.97 | 57900 |
| 2021-10-22 | 7.10 | $6.85 | 23900 |
| 2021-10-21 | 7.11 | $6.99 | 24600 |
| 2021-10-20 | 7.11 | $7.05 | 38900 |
| 2021-10-19 | 7.10 | $6.97 | 35900 |
| 2021-10-18 | 7.09 | $6.96 | 32700 |
| 2021-10-15 | 7.07 | $7.07 | 83500 |
| 2021-10-14 | 7.06 | $7.04 | 40200 |
| 2021-10-13 | 7.05 | $6.98 | 49900 |
| 2021-10-12 | 7.05 | $7.06 | 48500 |
| 2021-10-11 | 7.04 | $7.01 | 40200 |
| 2021-10-08 | 7.03 | $7.13 | 31200 |
| 2021-10-07 | 7.02 | $7.28 | 57500 |
| 2021-10-06 | 7.02 | $7.12 | 47600 |
| 2021-10-05 | 7.03 | $7.19 | 48400 |
| 2021-10-04 | 7.04 | $7.35 | 135900 |
| 2021-10-01 | 7.05 | $7.26 | 60700 |
| 2021-09-30 | 7.07 | $7.04 | 50800 |
| 2021-09-29 | 7.10 | $7.16 | 69700 |
| 2021-09-28 | 7.11 | $7.17 | 104600 |
| 2021-09-27 | 7.13 | $7.39 | 110700 |
| 2021-09-24 | 7.14 | $6.95 | 53800 |
| 2021-09-23 | 7.17 | $6.97 | 70600 |
| 2021-09-22 | 7.20 | $6.83 | 59000 |
| 2021-09-21 | 7.23 | $6.75 | 54400 |
| 2021-09-20 | 7.25 | $6.69 | 80800 |
| 2021-09-17 | 7.28 | $6.73 | 216600 |
| 2021-09-16 | 7.30 | $6.92 | 50600 |
| 2021-09-15 | 7.30 | $6.99 | 84700 |
| 2021-09-14 | 7.30 | $6.82 | 61600 |
| 2021-09-13 | 7.30 | $6.93 | 43700 |
| 2021-09-10 | 7.29 | $6.88 | 88600 |
| 2021-09-09 | 7.28 | $7.18 | 62100 |
| 2021-09-08 | 7.27 | $7.34 | 43500 |
| 2021-09-07 | 7.25 | $7.50 | 77700 |
| 2021-09-03 | 7.22 | $7.56 | 83000 |
| 2021-09-02 | 7.19 | $7.60 | 75900 |
| 2021-09-01 | 7.15 | $7.54 | 50800 |
| 2021-08-31 | 7.11 | $7.55 | 50700 |
| 2021-08-30 | 7.09 | $7.57 | 60300 |
| 2021-08-27 | 7.06 | $7.59 | 96600 |
| 2021-08-26 | 7.03 | $7.47 | 49000 |
| 2021-08-25 | 7.01 | $7.47 | 72300 |
| 2021-08-24 | 6.99 | $7.43 | 103700 |
| 2021-08-23 | 6.97 | $7.24 | 68800 |
| 2021-08-20 | 6.96 | $7.27 | 99000 |
| 2021-08-19 | 6.95 | $7.14 | 93900 |
| 2021-08-18 | 6.94 | $7.00 | 105800 |
| 2021-08-17 | 6.96 | $6.90 | 56500 |
| 2021-08-16 | 6.96 | $6.74 | 58200 |
| 2021-08-13 | 6.96 | $6.75 | 49000 |
| 2021-08-12 | 6.97 | $6.78 | 58000 |
| 2021-08-11 | 6.99 | $6.95 | 41200 |
| 2021-08-10 | 6.99 | $6.93 | 54700 |
| 2021-08-09 | 7.01 | $6.88 | 48900 |
| 2021-08-06 | 7.04 | $6.95 | 66500 |
| 2021-08-05 | 7.06 | $6.76 | 85300 |
| 2021-08-04 | 7.08 | $6.75 | 104800 |
| 2021-08-03 | 7.09 | $7.26 | 111400 |
| 2021-08-02 | 7.09 | $6.94 | 41500 |
| 2021-07-30 | 7.11 | $7.04 | 38800 |
| 2021-07-29 | 7.12 | $7.06 | 39000 |
| 2021-07-28 | 7.12 | $7.11 | 43400 |
| 2021-07-27 | 7.13 | $7.02 | 26100 |
| 2021-07-26 | 7.14 | $7.04 | 20500 |
| 2021-07-23 | 7.15 | $7.03 | 45200 |
| 2021-07-22 | 7.18 | $6.97 | 23100 |
| 2021-07-21 | 7.21 | $7.28 | 77500 |
| 2021-07-20 | 7.22 | $6.97 | 107600 |
| 2021-07-19 | 7.24 | $6.75 | 64800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
84.39
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.72
Average
24.85
Maximum
91.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 84.39 | $80.62 | 412092 |
| 2026-07-16 | 84.78 | $80.30 | 627457 |
| 2026-07-15 | 85.26 | $80.51 | 428000 |
| 2026-07-14 | 85.76 | $82.85 | 517882 |
| 2026-07-13 | 86.06 | $81.90 | 600622 |
| 2026-07-10 | 86.50 | $83.63 | 707616 |
| 2026-07-09 | 86.80 | $84.32 | 785120 |
| 2026-07-08 | 87.06 | $79.53 | 774400 |
| 2026-07-07 | 87.86 | $78.84 | 719200 |
| 2026-07-06 | 88.81 | $80.68 | 965270 |
| 2026-07-02 | 89.66 | $82.15 | 1.1M |
| 2026-07-01 | 90.45 | $85.55 | 658801 |
| 2026-06-30 | 90.97 | $90.74 | 721830 |
| 2026-06-29 | 90.99 | $90.07 | 700875 |
| 2026-06-26 | 91.09 | $91.87 | 1.9M |
| 2026-06-25 | 91.01 | $95.09 | 615812 |
| 2026-06-24 | 90.58 | $95.40 | 1.1M |
| 2026-06-23 | 90.07 | $96.67 | 674350 |
| 2026-06-22 | 89.37 | $99.67 | 942206 |
| 2026-06-18 | 88.29 | $98.40 | 777271 |
| 2026-06-17 | 87.22 | $94.46 | 657198 |
| 2026-06-16 | 86.46 | $92.55 | 576449 |
| 2026-06-15 | 85.82 | $95.01 | 851487 |
| 2026-06-12 | 84.85 | $96.74 | 693919 |
| 2026-06-11 | 83.60 | $96.41 | 814222 |
| 2026-06-10 | 82.25 | $92.29 | 1.4M |
| 2026-06-09 | 81.20 | $95.45 | 1.6M |
| 2026-06-08 | 79.70 | $80.53 | 764800 |
| 2026-06-05 | 79.61 | $78.02 | 1.0M |
| 2026-06-04 | 79.78 | $81.10 | 1.5M |
| 2026-06-03 | 79.64 | $79.47 | 755432 |
| 2026-06-02 | 79.66 | $78.47 | 1.2M |
| 2026-06-01 | 79.78 | $79.03 | 1.6M |
| 2026-05-29 | 79.86 | $74.75 | 2.2M |
| 2026-05-28 | 80.40 | $83.31 | 2.2M |
| 2026-05-27 | 80.09 | $86.95 | 680003 |
| 2026-05-26 | 79.37 | $89.87 | 1.2M |
| 2026-05-22 | 78.27 | $81.71 | 592500 |
| 2026-05-21 | 77.90 | $80.68 | 409931 |
| 2026-05-20 | 77.61 | $81.29 | 590909 |
| 2026-05-19 | 77.22 | $78.32 | 902025 |
| 2026-05-18 | 77.11 | $79.44 | 694200 |
| 2026-05-15 | 76.86 | $80.84 | 433876 |
| 2026-05-14 | 76.44 | $86.08 | 670513 |
| 2026-05-13 | 75.43 | $83.14 | 716315 |
| 2026-05-12 | 74.62 | $80.45 | 506100 |
| 2026-05-11 | 74.00 | $81.50 | 701142 |
| 2026-05-08 | 73.21 | $81.78 | 650903 |
| 2026-05-07 | 72.31 | $81.38 | 888728 |
| 2026-05-06 | 71.36 | $86.25 | 1.1M |
| 2026-05-05 | 69.79 | $87.78 | 1.7M |
| 2026-05-04 | 67.90 | $78.17 | 1.8M |
| 2026-05-01 | 66.81 | $74.30 | 500100 |
| 2026-04-30 | 66.03 | $74.14 | 686400 |
| 2026-04-29 | 65.17 | $72.48 | 957516 |
| 2026-04-28 | 64.40 | $74.29 | 2.7M |
| 2026-04-27 | 63.36 | $64.92 | 651069 |
| 2026-04-24 | 63.20 | $64.89 | 404884 |
| 2026-04-23 | 63.02 | $64.80 | 430134 |
| 2026-04-22 | 62.83 | $63.83 | 528720 |
| 2026-04-21 | 62.73 | $61.47 | 330105 |
| 2026-04-20 | 62.86 | $65.07 | 311100 |
| 2026-04-17 | 62.63 | $65.27 | 255723 |
| 2026-04-16 | 62.35 | $63.99 | 272100 |
| 2026-04-15 | 62.18 | $64.69 | 270204 |
| 2026-04-14 | 61.91 | $66.07 | 371425 |
| 2026-04-13 | 61.47 | $66.86 | 463501 |
| 2026-04-10 | 60.91 | $64.24 | 366852 |
| 2026-04-09 | 60.55 | $65.02 | 329800 |
| 2026-04-08 | 60.08 | $62.61 | 616562 |
| 2026-04-07 | 59.82 | $58.91 | 437900 |
| 2026-04-06 | 59.91 | $60.34 | 463900 |
| 2026-04-02 | 59.87 | $62.18 | 306001 |
| 2026-04-01 | 59.63 | $61.50 | 392448 |
| 2026-03-31 | 59.43 | $59.58 | 722700 |
| 2026-03-30 | 59.41 | $57.02 | 577509 |
| 2026-03-27 | 59.67 | $60.95 | 805549 |
| 2026-03-26 | 59.53 | $61.09 | 527600 |
| 2026-03-25 | 59.37 | $62.08 | 729500 |
| 2026-03-24 | 59.08 | $62.04 | 714920 |
| 2026-03-23 | 58.77 | $58.41 | 408744 |
| 2026-03-20 | 58.81 | $55.28 | 904629 |
| 2026-03-19 | 59.18 | $57.74 | 570000 |
| 2026-03-18 | 59.33 | $56.28 | 637300 |
| 2026-03-17 | 59.65 | $58.80 | 658521 |
| 2026-03-16 | 59.74 | $57.06 | 674713 |
| 2026-03-13 | 60.02 | $54.50 | 688943 |
| 2026-03-12 | 60.60 | $54.29 | 627751 |
| 2026-03-11 | 61.27 | $54.89 | 499217 |
| 2026-03-10 | 61.94 | $54.34 | 811949 |
| 2026-03-09 | 62.74 | $51.38 | 734200 |
| 2026-03-06 | 63.93 | $52.53 | 837100 |
| 2026-03-05 | 65.13 | $54.55 | 694212 |
| 2026-03-04 | 66.25 | $55.51 | 820299 |
| 2026-03-03 | 67.38 | $54.17 | 1.2M |
| 2026-03-02 | 68.77 | $57.81 | 1.1M |
| 2026-02-27 | 69.92 | $60.45 | 927034 |
| 2026-02-26 | 70.92 | $63.32 | 1.7M |
| 2026-02-25 | 71.72 | $64.81 | 2.2M |
| 2026-02-24 | 72.44 | $60.00 | 3.1M |
| 2026-02-23 | 73.75 | $77.68 | 392800 |
| 2026-02-20 | 73.34 | $78.78 | 328300 |
| 2026-02-19 | 72.77 | $78.24 | 338803 |
| 2026-02-18 | 72.19 | $78.41 | 279700 |
| 2026-02-17 | 71.54 | $78.93 | 535500 |
| 2026-02-13 | 70.76 | $79.14 | 302128 |
| 2026-02-12 | 69.88 | $75.12 | 378100 |
| 2026-02-11 | 69.33 | $76.18 | 293800 |
| 2026-02-10 | 68.60 | $73.49 | 297000 |
| 2026-02-09 | 68.09 | $73.78 | 213500 |
| 2026-02-06 | 67.49 | $72.37 | 227504 |
| 2026-02-05 | 66.98 | $68.06 | 315000 |
| 2026-02-04 | 66.86 | $68.85 | 415400 |
| 2026-02-03 | 66.66 | $70.86 | 230900 |
| 2026-02-02 | 66.21 | $68.12 | 348435 |
| 2026-01-30 | 66.01 | $67.43 | 280400 |
| 2026-01-29 | 65.86 | $70.13 | 227800 |
| 2026-01-28 | 65.41 | $69.58 | 439525 |
| 2026-01-27 | 64.98 | $71.02 | 194500 |
| 2026-01-26 | 64.34 | $70.22 | 199349 |
| 2026-01-23 | 63.72 | $68.44 | 270400 |
| 2026-01-22 | 63.22 | $68.21 | 273613 |
| 2026-01-21 | 62.70 | $66.58 | 258849 |
| 2026-01-20 | 62.29 | $66.17 | 191300 |
| 2026-01-16 | 61.88 | $67.04 | 268985 |
| 2026-01-15 | 61.34 | $66.16 | 281260 |
| 2026-01-14 | 60.83 | $65.72 | 240346 |
| 2026-01-13 | 60.32 | $64.17 | 202000 |
| 2026-01-12 | 59.91 | $63.85 | 123700 |
| 2026-01-09 | 59.50 | $61.80 | 162736 |
| 2026-01-08 | 59.25 | $60.79 | 174346 |
| 2026-01-07 | 59.09 | $58.87 | 191113 |
| 2026-01-06 | 59.11 | $59.29 | 315834 |
| 2026-01-05 | 59.10 | $62.12 | 348829 |
| 2026-01-02 | 58.78 | $59.79 | 184500 |
| 2025-12-31 | 58.67 | $59.85 | 266642 |
| 2025-12-30 | 58.55 | $60.07 | 131600 |
| 2025-12-29 | 58.39 | $60.98 | 159678 |
| 2025-12-26 | 58.11 | $61.41 | 185912 |
| 2025-12-24 | 57.77 | $62.51 | 244543 |
| 2025-12-23 | 57.27 | $60.66 | 165430 |
| 2025-12-22 | 56.91 | $60.29 | 218637 |
| 2025-12-19 | 56.55 | $58.71 | 434936 |
| 2025-12-18 | 56.33 | $58.80 | 297720 |
| 2025-12-17 | 56.07 | $56.57 | 375135 |
| 2025-12-16 | 56.01 | $60.89 | 724209 |
| 2025-12-15 | 55.50 | $61.21 | 597300 |
| 2025-12-12 | 54.90 | $60.96 | 282734 |
| 2025-12-11 | 54.26 | $60.89 | 268914 |
| 2025-12-10 | 53.56 | $58.29 | 449804 |
| 2025-12-09 | 53.06 | $57.89 | 335572 |
| 2025-12-08 | 52.56 | $55.99 | 190500 |
| 2025-12-05 | 52.20 | $54.93 | 241200 |
| 2025-12-04 | 51.91 | $55.62 | 311934 |
| 2025-12-03 | 51.52 | $54.50 | 282301 |
| 2025-12-02 | 51.20 | $52.28 | 163600 |
| 2025-12-01 | 51.09 | $51.92 | 177800 |
| 2025-11-28 | 51.00 | $52.15 | 103400 |
| 2025-11-26 | 50.88 | $51.92 | 221826 |
| 2025-11-25 | 50.77 | $51.51 | 203731 |
| 2025-11-24 | 50.69 | $51.44 | 247346 |
| 2025-11-21 | 50.62 | $50.17 | 462812 |
| 2025-11-20 | 50.66 | $49.67 | 557010 |
| 2025-11-19 | 50.77 | $50.75 | 327400 |
| 2025-11-18 | 50.77 | $48.55 | 489700 |
| 2025-11-17 | 51.00 | $47.44 | 500100 |
| 2025-11-14 | 51.38 | $49.49 | 383200 |
| 2025-11-13 | 51.58 | $49.27 | 339012 |
| 2025-11-12 | 51.82 | $51.88 | 387770 |
| 2025-11-11 | 51.81 | $53.82 | 232609 |
| 2025-11-10 | 51.60 | $54.20 | 271500 |
| 2025-11-07 | 51.33 | $53.30 | 276014 |
| 2025-11-06 | 51.12 | $53.62 | 354834 |
| 2025-11-05 | 50.86 | $55.50 | 666200 |
| 2025-11-04 | 50.37 | $53.63 | 596088 |
| 2025-11-03 | 50.03 | $52.00 | 491300 |
| 2025-10-31 | 49.82 | $48.89 | 466800 |
| 2025-10-30 | 49.92 | $47.95 | 616918 |
| 2025-10-29 | 50.12 | $48.04 | 1.1M |
| 2025-10-28 | 50.34 | $48.50 | 2.0M |
| 2025-10-27 | 50.54 | $53.36 | 749400 |
| 2025-10-24 | 50.24 | $52.16 | 394240 |
| 2025-10-23 | 50.04 | $50.85 | 512800 |
| 2025-10-22 | 49.95 | $49.00 | 583649 |
| 2025-10-21 | 50.05 | $50.43 | 375300 |
| 2025-10-20 | 50.01 | $50.21 | 313799 |
| 2025-10-17 | 49.99 | $48.88 | 299700 |
| 2025-10-16 | 50.11 | $50.92 | 494200 |
| 2025-10-15 | 50.02 | $52.53 | 847300 |
| 2025-10-14 | 49.76 | $47.86 | 967154 |
| 2025-10-13 | 49.96 | $48.52 | 584244 |
| 2025-10-10 | 50.11 | $49.82 | 542723 |
| 2025-10-09 | 50.14 | $50.01 | 282396 |
| 2025-10-08 | 50.15 | $52.03 | 489200 |
| 2025-10-07 | 49.95 | $50.99 | 534746 |
| 2025-10-06 | 49.84 | $53.10 | 437109 |
| 2025-10-03 | 49.50 | $50.28 | 419800 |
| 2025-10-02 | 49.42 | $51.49 | 390202 |
| 2025-10-01 | 49.20 | $51.91 | 610348 |
| 2025-09-30 | 48.91 | $51.20 | 939600 |
| 2025-09-29 | 48.67 | $50.28 | 618700 |
| 2025-09-26 | 48.50 | $49.26 | 569600 |
| 2025-09-25 | 48.42 | $49.70 | 759200 |
| 2025-09-24 | 48.29 | $49.89 | 392300 |
| 2025-09-23 | 48.12 | $51.03 | 514100 |
| 2025-09-22 | 47.82 | $50.53 | 426362 |
| 2025-09-19 | 47.53 | $48.89 | 1.7M |
| 2025-09-18 | 47.39 | $51.15 | 535200 |
| 2025-09-17 | 46.99 | $49.05 | 985946 |
| 2025-09-16 | 46.77 | $50.68 | 505433 |
| 2025-09-15 | 46.36 | $49.33 | 434400 |
| 2025-09-12 | 46.05 | $48.13 | 385700 |
| 2025-09-11 | 45.83 | $47.66 | 220903 |
| 2025-09-10 | 45.64 | $47.15 | 472100 |
| 2025-09-09 | 45.48 | $45.28 | 726430 |
| 2025-09-08 | 45.50 | $45.12 | 468100 |
| 2025-09-05 | 45.54 | $47.17 | 620200 |
| 2025-09-04 | 45.37 | $48.77 | 501068 |
| 2025-09-03 | 45.01 | $46.43 | 522032 |
| 2025-09-02 | 44.86 | $45.52 | 941090 |
| 2025-08-29 | 44.79 | $45.59 | 709235 |
| 2025-08-28 | 44.71 | $46.69 | 459100 |
| 2025-08-27 | 44.50 | $46.80 | 389800 |
| 2025-08-26 | 44.25 | $48.09 | 360138 |
| 2025-08-25 | 43.85 | $47.54 | 150800 |
| 2025-08-22 | 43.46 | $47.98 | 276900 |
| 2025-08-21 | 42.99 | $46.59 | 261764 |
| 2025-08-20 | 42.61 | $45.21 | 254801 |
| 2025-08-19 | 42.33 | $44.73 | 454747 |
| 2025-08-18 | 42.08 | $46.58 | 365300 |
| 2025-08-15 | 41.61 | $44.61 | 472623 |
| 2025-08-14 | 41.29 | $44.65 | 309200 |
| 2025-08-13 | 40.94 | $46.05 | 497304 |
| 2025-08-12 | 40.40 | $46.95 | 348504 |
| 2025-08-11 | 39.71 | $44.42 | 289100 |
| 2025-08-08 | 39.22 | $43.93 | 415800 |
| 2025-08-07 | 38.72 | $44.02 | 492155 |
| 2025-08-06 | 38.16 | $45.48 | 251147 |
| 2025-08-05 | 37.39 | $45.60 | 482428 |
| 2025-08-04 | 36.53 | $44.84 | 944300 |
| 2025-08-01 | 35.65 | $45.13 | 888291 |
| 2025-07-31 | 34.66 | $44.95 | 772781 |
| 2025-07-30 | 33.57 | $43.53 | 1.0M |
| 2025-07-29 | 32.52 | $40.35 | 1.0M |
| 2025-07-28 | 31.70 | $34.71 | 435222 |
| 2025-07-25 | 31.38 | $34.63 | 203635 |
| 2025-07-24 | 31.04 | $33.88 | 148131 |
| 2025-07-23 | 30.74 | $33.84 | 243614 |
| 2025-07-22 | 30.42 | $32.11 | 271980 |
| 2025-07-21 | 30.24 | $31.55 | 123840 |
| 2025-07-18 | 30.10 | $32.00 | 192300 |
| 2025-07-17 | 29.90 | $31.97 | 277700 |
| 2025-07-16 | 29.68 | $31.69 | 279112 |
| 2025-07-15 | 29.47 | $30.05 | 132632 |
| 2025-07-14 | 29.41 | $30.36 | 133032 |
| 2025-07-11 | 29.31 | $30.66 | 154400 |
| 2025-07-10 | 29.17 | $30.76 | 236800 |
| 2025-07-09 | 29.00 | $30.92 | 283400 |
| 2025-07-08 | 28.80 | $29.61 | 178100 |
| 2025-07-07 | 28.71 | $29.79 | 243200 |
| 2025-07-03 | 28.60 | $30.00 | 126410 |
| 2025-07-02 | 28.45 | $29.11 | 186924 |
| 2025-07-01 | 28.38 | $28.75 | 334600 |
| 2025-06-30 | 28.34 | $28.31 | 374300 |
| 2025-06-27 | 28.35 | $29.60 | 422300 |
| 2025-06-26 | 28.22 | $30.06 | 279033 |
| 2025-06-25 | 28.02 | $29.24 | 169250 |
| 2025-06-24 | 27.89 | $29.37 | 244744 |
| 2025-06-23 | 27.74 | $28.91 | 174400 |
| 2025-06-20 | 27.62 | $28.49 | 314337 |
| 2025-06-18 | 27.52 | $29.36 | 389400 |
| 2025-06-17 | 27.33 | $29.80 | 391106 |
| 2025-06-16 | 27.07 | $29.30 | 372814 |
| 2025-06-13 | 26.84 | $27.75 | 358338 |
| 2025-06-12 | 26.74 | $27.87 | 224132 |
| 2025-06-11 | 26.62 | $27.14 | 265400 |
| 2025-06-10 | 26.57 | $26.74 | 157400 |
| 2025-06-09 | 26.55 | $27.20 | 356800 |
| 2025-06-06 | 26.48 | $26.19 | 232200 |
| 2025-06-05 | 26.51 | $26.76 | 316600 |
| 2025-06-04 | 26.48 | $26.72 | 184500 |
| 2025-06-03 | 26.46 | $27.78 | 223700 |
| 2025-06-02 | 26.32 | $27.06 | 217568 |
| 2025-05-30 | 26.24 | $26.89 | 310800 |
| 2025-05-29 | 26.17 | $27.34 | 180800 |
| 2025-05-28 | 26.05 | $28.23 | 159800 |
| 2025-05-27 | 25.82 | $28.48 | 176909 |
| 2025-05-23 | 25.54 | $27.31 | 157806 |
| 2025-05-22 | 25.35 | $27.34 | 146800 |
| 2025-05-21 | 25.14 | $27.25 | 294946 |
| 2025-05-20 | 24.92 | $27.80 | 247290 |
| 2025-05-19 | 24.62 | $27.28 | 166344 |
| 2025-05-16 | 24.34 | $26.84 | 167400 |
| 2025-05-15 | 24.08 | $26.28 | 189700 |
| 2025-05-14 | 23.84 | $26.25 | 260239 |
| 2025-05-13 | 23.59 | $26.33 | 168400 |
| 2025-05-12 | 23.30 | $25.67 | 176516 |
| 2025-05-09 | 23.05 | $25.01 | 169100 |
| 2025-05-08 | 22.85 | $25.50 | 209440 |
| 2025-05-07 | 22.57 | $25.42 | 254400 |
| 2025-05-06 | 22.27 | $25.43 | 252400 |
| 2025-05-05 | 21.93 | $25.36 | 420700 |
| 2025-05-02 | 21.57 | $25.92 | 533400 |
| 2025-05-01 | 21.12 | $24.41 | 419845 |
| 2025-04-30 | 20.77 | $23.79 | 609304 |
| 2025-04-29 | 20.45 | $22.34 | 776700 |
| 2025-04-28 | 20.25 | $19.20 | 323900 |
| 2025-04-25 | 20.36 | $19.93 | 243500 |
| 2025-04-24 | 20.41 | $19.40 | 209200 |
| 2025-04-23 | 20.51 | $18.71 | 310100 |
| 2025-04-22 | 20.70 | $18.77 | 239700 |
| 2025-04-21 | 20.91 | $17.97 | 243300 |
| 2025-04-17 | 21.22 | $19.36 | 300543 |
| 2025-04-16 | 21.41 | $19.70 | 421126 |
| 2025-04-15 | 21.59 | $20.47 | 176202 |
| 2025-04-14 | 21.71 | $20.56 | 229908 |
| 2025-04-11 | 21.83 | $20.36 | 161049 |
| 2025-04-10 | 21.99 | $19.91 | 215120 |
| 2025-04-09 | 22.21 | $20.69 | 358810 |
| 2025-04-08 | 22.37 | $19.15 | 240645 |
| 2025-04-07 | 22.70 | $19.37 | 333100 |
| 2025-04-04 | 23.06 | $19.80 | 528244 |
| 2025-04-03 | 23.40 | $20.01 | 413418 |
| 2025-04-02 | 23.76 | $21.35 | 430724 |
| 2025-04-01 | 24.01 | $23.09 | 337822 |
| 2025-03-31 | 24.11 | $22.80 | 768000 |
| 2025-03-28 | 24.24 | $23.70 | 282600 |
| 2025-03-27 | 24.30 | $24.56 | 284737 |
| 2025-03-26 | 24.27 | $24.16 | 222527 |
| 2025-03-25 | 24.28 | $24.12 | 327036 |
| 2025-03-24 | 24.30 | $25.14 | 227100 |
| 2025-03-21 | 24.21 | $24.31 | 786976 |
| 2025-03-20 | 24.20 | $23.90 | 109914 |
| 2025-03-19 | 24.23 | $24.22 | 218600 |
| 2025-03-18 | 24.24 | $23.48 | 158700 |
| 2025-03-17 | 24.32 | $23.50 | 144115 |
| 2025-03-14 | 24.40 | $23.25 | 179811 |
| 2025-03-13 | 24.52 | $22.88 | 195000 |
| 2025-03-12 | 24.70 | $23.35 | 200500 |
| 2025-03-11 | 24.84 | $22.94 | 332658 |
| 2025-03-10 | 25.04 | $23.23 | 268443 |
| 2025-03-07 | 25.23 | $24.24 | 194133 |
| 2025-03-06 | 25.33 | $24.50 | 181825 |
| 2025-03-05 | 25.42 | $24.78 | 227842 |
| 2025-03-04 | 25.49 | $24.32 | 283000 |
| 2025-03-03 | 25.61 | $24.32 | 239200 |
| 2025-02-28 | 25.74 | $24.88 | 269947 |
| 2025-02-27 | 25.83 | $25.18 | 307017 |
| 2025-02-26 | 25.90 | $24.52 | 464037 |
| 2025-02-25 | 26.05 | $24.51 | 753515 |
| 2025-02-24 | 26.21 | $22.65 | 401900 |
| 2025-02-21 | 26.59 | $23.00 | 215100 |
| 2025-02-20 | 26.96 | $24.16 | 167642 |
| 2025-02-19 | 27.26 | $24.92 | 185607 |
| 2025-02-18 | 27.50 | $24.74 | 278244 |
| 2025-02-14 | 27.79 | $24.27 | 286725 |
| 2025-02-13 | 28.17 | $25.43 | 119727 |
| 2025-02-12 | 28.45 | $25.70 | 187620 |
| 2025-02-11 | 28.74 | $26.29 | 215000 |
| 2025-02-10 | 29.00 | $27.18 | 186700 |
| 2025-02-07 | 29.19 | $27.44 | 207620 |
| 2025-02-06 | 29.38 | $28.47 | 169500 |
| 2025-02-05 | 29.47 | $28.59 | 182100 |
| 2025-02-04 | 29.57 | $28.11 | 216200 |
| 2025-02-03 | 29.72 | $28.26 | 221300 |
| 2025-01-31 | 29.87 | $28.32 | 235400 |
| 2025-01-30 | 30.04 | $28.93 | 186642 |
| 2025-01-29 | 30.15 | $28.94 | 231300 |
| 2025-01-28 | 30.28 | $28.35 | 267715 |
| 2025-01-27 | 30.49 | $28.37 | 271800 |
| 2025-01-24 | 30.71 | $29.55 | 238300 |
| 2025-01-23 | 30.83 | $30.43 | 252600 |
| 2025-01-22 | 30.87 | $29.56 | 552500 |
| 2025-01-21 | 31.01 | $30.78 | 453900 |
| 2025-01-17 | 31.03 | $29.60 | 1.8M |
| 2025-01-16 | 31.19 | $32.15 | 156345 |
| 2025-01-15 | 31.08 | $31.83 | 293135 |
| 2025-01-14 | 31.01 | $31.27 | 206032 |
| 2025-01-13 | 30.98 | $30.65 | 272903 |
| 2025-01-10 | 31.01 | $31.05 | 285904 |
| 2025-01-08 | 31.01 | $31.77 | 182100 |
| 2025-01-07 | 30.93 | $32.16 | 240525 |
| 2025-01-06 | 30.80 | $32.82 | 268400 |
| 2025-01-03 | 30.59 | $31.61 | 253014 |
| 2025-01-02 | 30.48 | $31.40 | 234400 |
| 2024-12-31 | 30.38 | $30.23 | 267000 |
| 2024-12-30 | 30.40 | $30.50 | 346440 |
| 2024-12-27 | 30.39 | $29.47 | 132900 |
| 2024-12-26 | 30.48 | $29.54 | 98705 |
| 2024-12-24 | 30.58 | $29.31 | 95239 |
| 2024-12-23 | 30.72 | $28.75 | 195300 |
| 2024-12-20 | 30.92 | $29.49 | 306635 |
| 2024-12-19 | 31.07 | $29.50 | 334420 |
| 2024-12-18 | 31.24 | $29.19 | 290000 |
| 2024-12-17 | 31.46 | $31.20 | 213100 |
| 2024-12-16 | 31.48 | $31.80 | 264737 |
| 2024-12-13 | 31.45 | $32.11 | 197734 |
| 2024-12-12 | 31.38 | $32.72 | 349131 |
| 2024-12-11 | 31.24 | $34.51 | 333700 |
| 2024-12-10 | 30.89 | $33.66 | 359527 |
| 2024-12-09 | 30.60 | $32.77 | 213000 |
| 2024-12-06 | 30.37 | $32.74 | 259500 |
| 2024-12-05 | 30.13 | $32.70 | 227300 |
| 2024-12-04 | 29.86 | $32.79 | 265605 |
| 2024-12-03 | 29.55 | $32.27 | 246350 |
| 2024-12-02 | 29.26 | $32.03 | 310600 |
| 2024-11-29 | 28.97 | $32.05 | 194700 |
| 2024-11-27 | 28.64 | $31.88 | 234200 |
| 2024-11-26 | 28.30 | $32.44 | 291354 |
| 2024-11-25 | 27.87 | $32.99 | 458087 |
| 2024-11-22 | 27.33 | $31.36 | 311067 |
| 2024-11-21 | 26.90 | $30.20 | 288024 |
| 2024-11-20 | 26.56 | $29.97 | 554100 |
| 2024-11-19 | 26.20 | $29.69 | 554464 |
| 2024-11-18 | 25.83 | $28.38 | 565523 |
| 2024-11-15 | 25.56 | $27.20 | 476477 |
| 2024-11-14 | 25.39 | $26.10 | 343600 |
| 2024-11-13 | 25.31 | $25.74 | 346000 |
| 2024-11-12 | 25.27 | $25.11 | 294400 |
| 2024-11-11 | 25.29 | $25.61 | 264749 |
| 2024-11-08 | 25.25 | $25.08 | 241300 |
| 2024-11-07 | 25.27 | $25.29 | 302100 |
| 2024-11-06 | 25.27 | $25.02 | 332511 |
| 2024-11-05 | 25.29 | $22.76 | 397323 |
| 2024-11-04 | 25.56 | $22.75 | 708792 |
| 2024-11-01 | 25.85 | $23.47 | 312693 |
| 2024-10-31 | 26.11 | $23.80 | 463900 |
| 2024-10-30 | 26.35 | $24.59 | 709356 |
| 2024-10-29 | 26.53 | $22.56 | 1.0M |
| 2024-10-28 | 26.95 | $26.31 | 191642 |
| 2024-10-25 | 27.02 | $26.77 | 140032 |
| 2024-10-24 | 27.05 | $26.48 | 199718 |
| 2024-10-23 | 27.11 | $26.54 | 143700 |
| 2024-10-22 | 27.16 | $26.18 | 118000 |
| 2024-10-21 | 27.27 | $26.85 | 192913 |
| 2024-10-18 | 27.31 | $26.86 | 129327 |
| 2024-10-17 | 27.36 | $27.44 | 168459 |
| 2024-10-16 | 27.35 | $26.58 | 170400 |
| 2024-10-15 | 27.43 | $26.24 | 213526 |
| 2024-10-14 | 27.56 | $27.03 | 116689 |
| 2024-10-11 | 27.61 | $27.26 | 148300 |
| 2024-10-10 | 27.65 | $27.40 | 180800 |
| 2024-10-09 | 27.68 | $27.87 | 134525 |
| 2024-10-08 | 27.66 | $27.36 | 123500 |
| 2024-10-07 | 27.69 | $27.38 | 96800 |
| 2024-10-04 | 27.72 | $27.67 | 139401 |
| 2024-10-03 | 27.73 | $26.42 | 140000 |
| 2024-10-02 | 27.86 | $27.16 | 197800 |
| 2024-10-01 | 27.94 | $27.69 | 159959 |
| 2024-09-30 | 27.97 | $28.20 | 367500 |
| 2024-09-27 | 27.94 | $29.01 | 177318 |
| 2024-09-26 | 27.83 | $28.59 | 172708 |
| 2024-09-25 | 27.75 | $28.35 | 175500 |
| 2024-09-24 | 27.68 | $28.06 | 168700 |
| 2024-09-23 | 27.64 | $27.68 | 172308 |
| 2024-09-20 | 27.64 | $28.37 | 628528 |
| 2024-09-19 | 27.56 | $29.00 | 177849 |
| 2024-09-18 | 27.41 | $27.98 | 109347 |
| 2024-09-17 | 27.35 | $28.10 | 183700 |
| 2024-09-16 | 27.27 | $28.56 | 282638 |
| 2024-09-13 | 27.14 | $28.04 | 134845 |
| 2024-09-12 | 27.04 | $27.47 | 231418 |
| 2024-09-11 | 27.00 | $26.25 | 213700 |
| 2024-09-10 | 27.08 | $25.89 | 139100 |
| 2024-09-09 | 27.20 | $25.93 | 247000 |
| 2024-09-06 | 27.34 | $24.78 | 139300 |
| 2024-09-05 | 27.61 | $25.31 | 214900 |
| 2024-09-04 | 27.85 | $26.19 | 226939 |
| 2024-09-03 | 28.02 | $27.55 | 257200 |
| 2024-08-30 | 28.07 | $28.95 | 107900 |
| 2024-08-29 | 27.98 | $28.34 | 101140 |
| 2024-08-28 | 27.94 | $27.90 | 95334 |
| 2024-08-27 | 27.95 | $28.10 | 108530 |
| 2024-08-26 | 27.93 | $28.54 | 131300 |
| 2024-08-23 | 27.87 | $28.65 | 134004 |
| 2024-08-22 | 27.78 | $27.48 | 145500 |
| 2024-08-21 | 27.82 | $27.54 | 82600 |
| 2024-08-20 | 27.85 | $27.21 | 105900 |
| 2024-08-19 | 27.91 | $27.53 | 96519 |
| 2024-08-16 | 27.95 | $27.60 | 320100 |
| 2024-08-15 | 27.99 | $28.20 | 207513 |
| 2024-08-14 | 27.97 | $27.05 | 133100 |
| 2024-08-13 | 28.06 | $26.97 | 287800 |
| 2024-08-12 | 28.18 | $27.74 | 235200 |
| 2024-08-09 | 28.23 | $27.75 | 131900 |
| 2024-08-08 | 28.28 | $27.78 | 164600 |
| 2024-08-07 | 28.33 | $27.50 | 261600 |
| 2024-08-06 | 28.42 | $27.19 | 219100 |
| 2024-08-05 | 28.54 | $26.31 | 368900 |
| 2024-08-02 | 28.78 | $27.64 | 259630 |
| 2024-08-01 | 28.90 | $28.51 | 284916 |
| 2024-07-31 | 28.94 | $29.20 | 359121 |
| 2024-07-30 | 28.91 | $28.11 | 867332 |
| 2024-07-29 | 29.00 | $30.01 | 491412 |
| 2024-07-26 | 28.89 | $30.23 | 207700 |
| 2024-07-25 | 28.75 | $30.02 | 175200 |
| 2024-07-24 | 28.62 | $29.87 | 218100 |
| 2024-07-23 | 28.48 | $30.20 | 243524 |
| 2024-07-22 | 28.30 | $30.25 | 268916 |
| 2024-07-19 | 28.10 | $29.12 | 189153 |
| 2024-07-18 | 27.99 | $29.09 | 264542 |
| 2024-07-17 | 27.88 | $29.55 | 374690 |
| 2024-07-16 | 27.70 | $30.93 | 423742 |
| 2024-07-15 | 27.36 | $29.56 | 481451 |
| 2024-07-12 | 27.13 | $28.90 | 375284 |
| 2024-07-11 | 26.94 | $28.63 | 216874 |
| 2024-07-10 | 26.76 | $28.30 | 177852 |
| 2024-07-09 | 26.60 | $28.00 | 207136 |
| 2024-07-08 | 26.46 | $28.00 | 549385 |
| 2024-07-05 | 26.29 | $28.46 | 183592 |
| 2024-07-03 | 26.07 | $28.34 | 164389 |
| 2024-07-02 | 25.83 | $27.99 | 392308 |
| 2024-07-01 | 25.60 | $28.04 | 617685 |
| 2024-06-28 | 25.34 | $28.85 | 2.4M |
| 2024-06-27 | 24.97 | $27.20 | 357941 |
| 2024-06-26 | 24.74 | $26.45 | 348247 |
| 2024-06-25 | 24.56 | $26.14 | 309485 |
| 2024-06-24 | 24.39 | $26.45 | 458919 |
| 2024-06-21 | 24.17 | $24.95 | 657444 |
| 2024-06-20 | 24.09 | $24.50 | 260015 |
| 2024-06-18 | 24.05 | $24.20 | 158845 |
| 2024-06-17 | 24.03 | $23.92 | 217749 |
| 2024-06-14 | 24.04 | $23.38 | 164585 |
| 2024-06-13 | 24.11 | $24.10 | 142530 |
| 2024-06-12 | 24.12 | $23.64 | 198778 |
| 2024-06-11 | 24.17 | $23.28 | 225537 |
| 2024-06-10 | 24.26 | $23.20 | 146760 |
| 2024-06-07 | 24.37 | $23.37 | 292636 |
| 2024-06-06 | 24.48 | $23.37 | 286844 |
| 2024-06-05 | 24.59 | $24.40 | 165006 |
| 2024-06-04 | 24.61 | $23.64 | 142094 |
| 2024-06-03 | 24.72 | $24.53 | 139548 |
| 2024-05-31 | 24.74 | $25.03 | 356221 |
| 2024-05-30 | 24.70 | $24.87 | 188682 |
| 2024-05-29 | 24.69 | $25.14 | 189572 |
| 2024-05-28 | 24.64 | $25.55 | 363564 |
| 2024-05-24 | 24.54 | $25.94 | 256786 |
| 2024-05-23 | 24.40 | $24.87 | 157545 |
| 2024-05-22 | 24.35 | $25.05 | 331192 |
| 2024-05-21 | 24.27 | $25.21 | 320347 |
| 2024-05-20 | 24.17 | $24.51 | 261981 |
| 2024-05-17 | 24.14 | $24.81 | 196382 |
| 2024-05-16 | 24.07 | $25.33 | 277038 |
| 2024-05-15 | 23.94 | $25.12 | 167501 |
| 2024-05-14 | 23.81 | $24.82 | 142187 |
| 2024-05-13 | 23.71 | $24.43 | 186517 |
| 2024-05-10 | 23.63 | $24.91 | 161491 |
| 2024-05-09 | 23.49 | $24.62 | 348096 |
| 2024-05-08 | 23.38 | $24.44 | 429869 |
| 2024-05-07 | 23.26 | $23.52 | 202395 |
| 2024-05-06 | 23.24 | $23.07 | 407465 |
| 2024-05-03 | 23.25 | $22.45 | 554800 |
| 2024-05-02 | 23.34 | $22.97 | 329994 |
| 2024-05-01 | 23.38 | $22.00 | 505318 |
| 2024-04-30 | 23.52 | $21.62 | 1.0M |
| 2024-04-29 | 23.72 | $25.39 | 370729 |
| 2024-04-26 | 23.55 | $25.32 | 282178 |
| 2024-04-25 | 23.36 | $25.26 | 345406 |
| 2024-04-24 | 23.16 | $24.27 | 198613 |
| 2024-04-23 | 23.04 | $23.83 | 219649 |
| 2024-04-22 | 22.96 | $23.17 | 204437 |
| 2024-04-19 | 22.94 | $23.04 | 186035 |
| 2024-04-18 | 22.93 | $22.36 | 202629 |
| 2024-04-17 | 22.99 | $23.11 | 165598 |
| 2024-04-16 | 22.98 | $23.44 | 225780 |
| 2024-04-15 | 22.93 | $23.05 | 279633 |
| 2024-04-12 | 22.91 | $23.02 | 241299 |
| 2024-04-11 | 22.90 | $23.58 | 162828 |
| 2024-04-10 | 22.83 | $23.14 | 396297 |
| 2024-04-09 | 22.80 | $23.28 | 144495 |
| 2024-04-08 | 22.75 | $23.72 | 118451 |
| 2024-04-05 | 22.64 | $23.68 | 180090 |
| 2024-04-04 | 22.54 | $23.31 | 237419 |
| 2024-04-03 | 22.45 | $24.02 | 277148 |
| 2024-04-02 | 22.29 | $22.99 | 288768 |
| 2024-04-01 | 22.22 | $23.00 | 245148 |
| 2024-03-28 | 22.13 | $23.02 | 558620 |
| 2024-03-27 | 22.04 | $22.99 | 302229 |
| 2024-03-26 | 21.94 | $22.61 | 407309 |
| 2024-03-25 | 21.87 | $22.65 | 231324 |
| 2024-03-22 | 21.79 | $22.73 | 359060 |
| 2024-03-21 | 21.69 | $23.00 | 227046 |
| 2024-03-20 | 21.55 | $22.69 | 182740 |
| 2024-03-19 | 21.43 | $22.48 | 327929 |
| 2024-03-18 | 21.32 | $21.47 | 208693 |
| 2024-03-15 | 21.30 | $21.32 | 279081 |
| 2024-03-14 | 21.30 | $21.76 | 175021 |
| 2024-03-13 | 21.25 | $22.00 | 475517 |
| 2024-03-12 | 21.17 | $21.91 | 236166 |
| 2024-03-11 | 21.10 | $22.26 | 515594 |
| 2024-03-08 | 20.98 | $22.09 | 456911 |
| 2024-03-07 | 20.86 | $20.56 | 313190 |
| 2024-03-06 | 20.89 | $20.15 | 667064 |
| 2024-03-05 | 20.97 | $18.81 | 992178 |
| 2024-03-04 | 21.19 | $22.91 | 410967 |
| 2024-03-01 | 21.01 | $23.21 | 374835 |
| 2024-02-29 | 20.78 | $22.65 | 364500 |
| 2024-02-28 | 20.59 | $22.29 | 371932 |
| 2024-02-27 | 20.41 | $21.86 | 213275 |
| 2024-02-26 | 20.25 | $21.42 | 301093 |
| 2024-02-23 | 20.13 | $20.59 | 346284 |
| 2024-02-22 | 20.08 | $20.34 | 107359 |
| 2024-02-21 | 20.05 | $20.50 | 101047 |
| 2024-02-20 | 20.01 | $20.24 | 139425 |
| 2024-02-16 | 19.98 | $20.77 | 129753 |
| 2024-02-15 | 19.90 | $21.07 | 150841 |
| 2024-02-14 | 19.78 | $20.80 | 179528 |
| 2024-02-13 | 19.67 | $19.30 | 172461 |
| 2024-02-12 | 19.71 | $20.29 | 163694 |
| 2024-02-09 | 19.65 | $20.26 | 155983 |
| 2024-02-08 | 19.58 | $20.07 | 125093 |
| 2024-02-07 | 19.53 | $19.50 | 103391 |
| 2024-02-06 | 19.53 | $19.70 | 123871 |
| 2024-02-05 | 19.52 | $19.76 | 155902 |
| 2024-02-02 | 19.49 | $19.63 | 133317 |
| 2024-02-01 | 19.48 | $19.48 | 148881 |
| 2024-01-31 | 19.48 | $19.33 | 177567 |
| 2024-01-30 | 19.49 | $19.92 | 107950 |
| 2024-01-29 | 19.45 | $19.75 | 129203 |
| 2024-01-26 | 19.42 | $19.27 | 106352 |
| 2024-01-25 | 19.43 | $19.45 | 118092 |
| 2024-01-24 | 19.43 | $19.32 | 161383 |
| 2024-01-23 | 19.44 | $19.51 | 171243 |
| 2024-01-22 | 19.43 | $19.31 | 188496 |
| 2024-01-19 | 19.45 | $18.89 | 227817 |
| 2024-01-18 | 19.50 | $19.12 | 106232 |
| 2024-01-17 | 19.54 | $19.08 | 192848 |
| 2024-01-16 | 19.59 | $18.73 | 155106 |
| 2024-01-12 | 19.68 | $19.07 | 113182 |
| 2024-01-11 | 19.75 | $19.10 | 232569 |
| 2024-01-10 | 19.82 | $19.52 | 277217 |
| 2024-01-09 | 19.85 | $19.04 | 190596 |
| 2024-01-08 | 19.93 | $19.38 | 145013 |
| 2024-01-05 | 19.99 | $19.40 | 183167 |
| 2024-01-04 | 20.05 | $19.51 | 172122 |
| 2024-01-03 | 20.11 | $19.19 | 344669 |
| 2024-01-02 | 20.21 | $19.99 | 206602 |
| 2023-12-29 | 20.23 | $20.28 | 166922 |
| 2023-12-28 | 20.23 | $20.48 | 193082 |
| 2023-12-27 | 20.20 | $20.80 | 87640 |
| 2023-12-26 | 20.14 | $20.81 | 204482 |
| 2023-12-22 | 20.06 | $21.01 | 148179 |
| 2023-12-21 | 19.96 | $21.12 | 134318 |
| 2023-12-20 | 19.84 | $20.73 | 239716 |
| 2023-12-19 | 19.75 | $21.04 | 360422 |
| 2023-12-18 | 19.61 | $20.58 | 191518 |
| 2023-12-15 | 19.51 | $20.17 | 515356 |
| 2023-12-14 | 19.44 | $19.98 | 243407 |
| 2023-12-13 | 19.39 | $19.99 | 172916 |
| 2023-12-12 | 19.32 | $19.79 | 140326 |
| 2023-12-11 | 19.27 | $19.91 | 175370 |
| 2023-12-08 | 19.21 | $19.66 | 130542 |
| 2023-12-07 | 19.16 | $19.55 | 161612 |
| 2023-12-06 | 19.12 | $19.45 | 184630 |
| 2023-12-05 | 19.08 | $19.70 | 247058 |
| 2023-12-04 | 19.02 | $19.97 | 161588 |
| 2023-12-01 | 18.92 | $19.64 | 212231 |
| 2023-11-30 | 18.84 | $19.25 | 750066 |
| 2023-11-29 | 18.80 | $19.26 | 268373 |
| 2023-11-28 | 18.75 | $19.45 | 259846 |
| 2023-11-27 | 18.68 | $20.18 | 340692 |
| 2023-11-24 | 18.52 | $19.92 | 84905 |
| 2023-11-22 | 18.37 | $19.91 | 132976 |
| 2023-11-21 | 18.21 | $19.94 | 409396 |
| 2023-11-20 | 18.03 | $19.33 | 281334 |
| 2023-11-17 | 17.89 | $19.32 | 449977 |
| 2023-11-16 | 17.74 | $19.47 | 331565 |
| 2023-11-15 | 17.56 | $19.63 | 343205 |
| 2023-11-14 | 17.34 | $20.08 | 408192 |
| 2023-11-13 | 17.05 | $19.24 | 292185 |
| 2023-11-10 | 16.82 | $19.47 | 746149 |
| 2023-11-09 | 16.54 | $18.95 | 752433 |
| 2023-11-08 | 16.28 | $17.39 | 450505 |
| 2023-11-07 | 16.17 | $18.37 | 884217 |
| 2023-11-06 | 15.94 | $16.56 | 446140 |
| 2023-11-03 | 15.87 | $16.05 | 130248 |
| 2023-11-02 | 15.85 | $15.79 | 171053 |
| 2023-11-01 | 15.86 | $15.91 | 195601 |
| 2023-10-31 | 15.85 | $16.18 | 241077 |
| 2023-10-30 | 15.82 | $15.79 | 252547 |
| 2023-10-27 | 15.82 | $15.66 | 143125 |
| 2023-10-26 | 15.84 | $16.12 | 258357 |
| 2023-10-25 | 15.81 | $15.93 | 307770 |
| 2023-10-24 | 15.80 | $15.53 | 216084 |
| 2023-10-23 | 15.82 | $15.47 | 230399 |
| 2023-10-20 | 15.86 | $15.75 | 212983 |
| 2023-10-19 | 15.87 | $15.79 | 194525 |
| 2023-10-18 | 15.88 | $15.94 | 189890 |
| 2023-10-17 | 15.87 | $16.51 | 363193 |
| 2023-10-16 | 15.81 | $16.04 | 151720 |
| 2023-10-13 | 15.78 | $16.00 | 334176 |
| 2023-10-12 | 15.76 | $16.30 | 158519 |
| 2023-10-11 | 15.70 | $16.50 | 159312 |
| 2023-10-10 | 15.62 | $16.16 | 191739 |
| 2023-10-09 | 15.56 | $16.25 | 266304 |
| 2023-10-06 | 15.49 | $15.74 | 140138 |
| 2023-10-05 | 15.46 | $15.64 | 125062 |
| 2023-10-04 | 15.45 | $15.68 | 141375 |
| 2023-10-03 | 15.42 | $15.50 | 163706 |
| 2023-10-02 | 15.41 | $15.88 | 239642 |
| 2023-09-29 | 15.36 | $15.97 | 483449 |
| 2023-09-28 | 15.30 | $16.17 | 335477 |
| 2023-09-27 | 15.21 | $16.06 | 280124 |
| 2023-09-26 | 15.12 | $15.71 | 254653 |
| 2023-09-25 | 15.06 | $16.53 | 267808 |
| 2023-09-22 | 14.90 | $16.45 | 486351 |
| 2023-09-21 | 14.74 | $16.06 | 261259 |
| 2023-09-20 | 14.60 | $16.00 | 203218 |
| 2023-09-19 | 14.45 | $16.21 | 414968 |
| 2023-09-18 | 14.26 | $16.22 | 336441 |
| 2023-09-15 | 14.06 | $15.97 | 442305 |
| 2023-09-14 | 13.86 | $15.82 | 672504 |
| 2023-09-13 | 13.65 | $14.46 | 549081 |
| 2023-09-12 | 13.57 | $14.38 | 294199 |
| 2023-09-11 | 13.48 | $14.41 | 443447 |
| 2023-09-08 | 13.38 | $13.74 | 182712 |
| 2023-09-07 | 13.34 | $13.85 | 200656 |
| 2023-09-06 | 13.29 | $13.74 | 180449 |
| 2023-09-05 | 13.24 | $13.84 | 145454 |
| 2023-09-01 | 13.18 | $13.97 | 205959 |
| 2023-08-31 | 13.10 | $13.78 | 402317 |
| 2023-08-30 | 13.03 | $13.33 | 168571 |
| 2023-08-29 | 13.00 | $13.12 | 136485 |
| 2023-08-28 | 12.98 | $12.98 | 167750 |
| 2023-08-25 | 12.98 | $12.92 | 213983 |
| 2023-08-24 | 12.99 | $12.81 | 82402 |
| 2023-08-23 | 13.01 | $13.19 | 157501 |
| 2023-08-22 | 12.99 | $12.83 | 95064 |
| 2023-08-21 | 13.01 | $13.05 | 115670 |
| 2023-08-18 | 13.00 | $13.17 | 329817 |
| 2023-08-17 | 12.98 | $13.15 | 215242 |
| 2023-08-16 | 12.97 | $13.21 | 146083 |
| 2023-08-15 | 12.94 | $13.28 | 207235 |
| 2023-08-14 | 12.90 | $13.55 | 177985 |
| 2023-08-11 | 12.84 | $13.69 | 166135 |
| 2023-08-10 | 12.75 | $13.70 | 262103 |
| 2023-08-09 | 12.65 | $13.75 | 427700 |
| 2023-08-08 | 12.53 | $14.56 | 820382 |
| 2023-08-07 | 12.32 | $11.74 | 389827 |
| 2023-08-04 | 12.38 | $11.59 | 175899 |
| 2023-08-03 | 12.46 | $11.68 | 205967 |
| 2023-08-02 | 12.54 | $11.78 | 135247 |
| 2023-08-01 | 12.62 | $12.03 | 261307 |
| 2023-07-31 | 12.68 | $12.04 | 220454 |
| 2023-07-28 | 12.75 | $11.80 | 135656 |
| 2023-07-27 | 12.85 | $11.89 | 188724 |
| 2023-07-26 | 12.95 | $12.27 | 383167 |
| 2023-07-25 | 13.02 | $12.70 | 209997 |
| 2023-07-24 | 13.06 | $12.81 | 191412 |
| 2023-07-21 | 13.08 | $12.80 | 179223 |
| 2023-07-20 | 13.11 | $13.24 | 154141 |
| 2023-07-19 | 13.10 | $13.17 | 216600 |
| 2023-07-18 | 13.09 | $13.43 | 188198 |
| 2023-07-17 | 13.06 | $13.34 | 205083 |
| 2023-07-14 | 13.03 | $12.92 | 235728 |
| 2023-07-13 | 13.04 | $13.30 | 208717 |
| 2023-07-12 | 13.01 | $13.37 | 353778 |
| 2023-07-11 | 12.98 | $12.88 | 247859 |
| 2023-07-10 | 12.99 | $13.05 | 134080 |
| 2023-07-07 | 12.98 | $13.07 | 180214 |
| 2023-07-06 | 12.97 | $12.83 | 201145 |
| 2023-07-05 | 12.98 | $13.25 | 383215 |
| 2023-07-03 | 12.96 | $13.83 | 229289 |
| 2023-06-30 | 12.86 | $13.36 | 649719 |
| 2023-06-29 | 12.81 | $13.18 | 391897 |
| 2023-06-28 | 12.77 | $12.79 | 247400 |
| 2023-06-27 | 12.77 | $12.74 | 381242 |
| 2023-06-26 | 12.77 | $12.80 | 467349 |
| 2023-06-23 | 12.77 | $12.78 | 4.4M |
| 2023-06-22 | 12.77 | $13.18 | 253760 |
| 2023-06-21 | 12.73 | $13.40 | 244230 |
| 2023-06-20 | 12.66 | $13.18 | 234210 |
| 2023-06-16 | 12.60 | $13.17 | 385800 |
| 2023-06-15 | 12.54 | $13.06 | 232723 |
| 2023-06-14 | 12.49 | $13.47 | 194628 |
| 2023-06-13 | 12.38 | $13.33 | 238306 |
| 2023-06-12 | 12.28 | $12.99 | 200580 |
| 2023-06-09 | 12.21 | $13.08 | 240194 |
| 2023-06-08 | 12.12 | $13.06 | 210099 |
| 2023-06-07 | 12.02 | $13.17 | 210990 |
| 2023-06-06 | 11.90 | $12.72 | 396839 |
| 2023-06-05 | 11.81 | $12.05 | 206429 |
| 2023-06-02 | 11.78 | $12.34 | 420190 |
| 2023-06-01 | 11.73 | $11.35 | 388657 |
| 2023-05-31 | 11.77 | $10.76 | 174242 |
| 2023-05-30 | 11.87 | $11.15 | 133260 |
| 2023-05-26 | 11.95 | $11.17 | 364044 |
| 2023-05-25 | 12.03 | $11.35 | 198311 |
| 2023-05-24 | 12.10 | $11.82 | 170088 |
| 2023-05-23 | 12.13 | $12.15 | 149995 |
| 2023-05-22 | 12.13 | $12.28 | 246738 |
| 2023-05-19 | 12.11 | $12.55 | 303103 |
| 2023-05-18 | 12.07 | $12.70 | 619031 |
| 2023-05-17 | 12.00 | $11.94 | 196972 |
| 2023-05-16 | 12.00 | $11.66 | 300900 |
| 2023-05-15 | 12.04 | $11.83 | 245057 |
| 2023-05-12 | 12.06 | $11.60 | 312968 |
| 2023-05-11 | 12.11 | $11.68 | 294853 |
| 2023-05-10 | 12.16 | $12.13 | 302352 |
| 2023-05-09 | 12.16 | $11.70 | 511720 |
| 2023-05-08 | 12.21 | $12.11 | 341375 |
| 2023-05-05 | 12.22 | $11.53 | 253282 |
| 2023-05-04 | 12.29 | $11.26 | 155721 |
| 2023-05-03 | 12.40 | $11.70 | 154884 |
| 2023-05-02 | 12.47 | $11.68 | 158288 |
| 2023-05-01 | 12.56 | $11.77 | 181312 |
| 2023-04-28 | 12.64 | $11.61 | 294996 |
| 2023-04-27 | 12.75 | $11.20 | 279228 |
| 2023-04-26 | 12.91 | $11.37 | 260221 |
| 2023-04-25 | 13.08 | $11.79 | 244472 |
| 2023-04-24 | 13.21 | $12.53 | 337296 |
| 2023-04-21 | 13.28 | $12.62 | 226883 |
| 2023-04-20 | 13.35 | $12.67 | 145262 |
| 2023-04-19 | 13.42 | $12.86 | 166762 |
| 2023-04-18 | 13.48 | $12.96 | 204007 |
| 2023-04-17 | 13.54 | $13.30 | 164414 |
| 2023-04-14 | 13.56 | $13.38 | 190059 |
| 2023-04-13 | 13.58 | $13.47 | 176872 |
| 2023-04-12 | 13.59 | $13.35 | 146230 |
| 2023-04-11 | 13.62 | $13.10 | 281003 |
| 2023-04-10 | 13.67 | $13.03 | 239482 |
| 2023-04-06 | 13.74 | $12.60 | 224225 |
| 2023-04-05 | 13.86 | $12.69 | 463813 |
| 2023-04-04 | 13.99 | $12.76 | 495553 |
| 2023-04-03 | 14.11 | $13.66 | 295430 |
| 2023-03-31 | 14.16 | $13.99 | 605257 |
| 2023-03-30 | 14.18 | $13.96 | 194438 |
| 2023-03-29 | 14.20 | $14.17 | 229038 |
| 2023-03-28 | 14.21 | $14.31 | 191543 |
| 2023-03-27 | 14.20 | $14.36 | 191181 |
| 2023-03-24 | 14.18 | $13.91 | 221721 |
| 2023-03-23 | 14.21 | $13.90 | 201877 |
| 2023-03-22 | 14.24 | $13.81 | 192576 |
| 2023-03-21 | 14.29 | $14.06 | 181179 |
| 2023-03-20 | 14.31 | $13.74 | 356637 |
| 2023-03-17 | 14.37 | $13.24 | 432965 |
| 2023-03-16 | 14.49 | $13.60 | 422334 |
| 2023-03-15 | 14.58 | $13.22 | 414455 |
| 2023-03-14 | 14.73 | $14.25 | 434525 |
| 2023-03-13 | 14.78 | $14.02 | 454475 |
| 2023-03-10 | 14.86 | $14.76 | 511788 |
| 2023-03-09 | 14.87 | $15.40 | 578510 |
| 2023-03-08 | 14.81 | $15.28 | 691162 |
| 2023-03-07 | 14.76 | $14.99 | 485016 |
| 2023-03-06 | 14.73 | $14.56 | 1.9M |
| 2023-03-03 | 14.75 | $15.58 | 396202 |
| 2023-03-02 | 14.67 | $15.52 | 248851 |
| 2023-03-01 | 14.58 | $15.47 | 372950 |
| 2023-02-28 | 14.48 | $15.63 | 765578 |
| 2023-02-27 | 14.36 | $14.71 | 637897 |
| 2023-02-24 | 14.32 | $14.78 | 196174 |
| 2023-02-23 | 14.28 | $14.90 | 517341 |
| 2023-02-22 | 14.21 | $14.40 | 220641 |
| 2023-02-21 | 14.19 | $14.23 | 240650 |
| 2023-02-17 | 14.19 | $14.53 | 247997 |
| 2023-02-16 | 14.15 | $14.47 | 199503 |
| 2023-02-15 | 14.12 | $14.70 | 485066 |
| 2023-02-14 | 14.06 | $14.22 | 360444 |
| 2023-02-13 | 14.04 | $14.13 | 241973 |
| 2023-02-10 | 14.03 | $14.15 | 625056 |
| 2023-02-09 | 14.02 | $14.38 | 624661 |
| 2023-02-08 | 13.98 | $14.58 | 434739 |
| 2023-02-07 | 13.92 | $14.67 | 1.2M |
| 2023-02-06 | 13.84 | $14.39 | 496073 |
| 2023-02-03 | 13.78 | $14.38 | 440119 |
| 2023-02-02 | 13.71 | $14.38 | 301267 |
| 2023-02-01 | 13.64 | $14.20 | 364657 |
| 2023-01-31 | 13.59 | $14.39 | 418502 |
| 2023-01-30 | 13.50 | $13.85 | 187889 |
| 2023-01-27 | 13.46 | $13.79 | 226078 |
| 2023-01-26 | 13.43 | $13.77 | 264739 |
| 2023-01-25 | 13.39 | $14.17 | 235488 |
| 2023-01-24 | 13.31 | $14.27 | 284394 |
| 2023-01-23 | 13.21 | $14.50 | 545364 |
| 2023-01-20 | 13.08 | $14.28 | 486152 |
| 2023-01-19 | 12.95 | $13.99 | 382280 |
| 2023-01-18 | 12.84 | $13.62 | 324641 |
| 2023-01-17 | 12.76 | $14.24 | 317862 |
| 2023-01-13 | 12.60 | $14.34 | 437604 |
| 2023-01-12 | 12.42 | $14.27 | 614473 |
| 2023-01-11 | 12.22 | $14.13 | 1.0M |
| 2023-01-10 | 12.02 | $13.75 | 1.5M |
| 2023-01-09 | 11.84 | $12.13 | 222588 |
| 2023-01-06 | 11.81 | $12.20 | 306382 |
| 2023-01-05 | 11.77 | $11.86 | 290901 |
| 2023-01-04 | 11.76 | $11.86 | 174192 |
| 2023-01-03 | 11.75 | $11.34 | 198314 |
| 2022-12-30 | 11.79 | $11.68 | 106184 |
| 2022-12-29 | 11.80 | $11.59 | 145617 |
| 2022-12-28 | 11.82 | $11.52 | 92200 |
| 2022-12-27 | 11.86 | $11.80 | 84481 |
| 2022-12-23 | 11.86 | $11.72 | 71079 |
| 2022-12-22 | 11.88 | $11.56 | 133917 |
| 2022-12-21 | 11.91 | $12.05 | 125348 |
| 2022-12-20 | 11.90 | $11.68 | 108993 |
| 2022-12-19 | 11.92 | $11.63 | 125532 |
| 2022-12-16 | 11.95 | $11.81 | 234700 |
| 2022-12-15 | 11.96 | $12.26 | 143281 |
| 2022-12-14 | 11.93 | $12.50 | 288821 |
| 2022-12-13 | 11.87 | $12.35 | 177317 |
| 2022-12-12 | 11.82 | $11.92 | 273077 |
| 2022-12-09 | 11.81 | $12.19 | 132637 |
| 2022-12-08 | 11.77 | $12.17 | 112309 |
| 2022-12-07 | 11.73 | $11.80 | 116634 |
| 2022-12-06 | 11.72 | $11.78 | 126043 |
| 2022-12-05 | 11.72 | $11.84 | 124004 |
| 2022-12-02 | 11.70 | $12.20 | 154818 |
| 2022-12-01 | 11.65 | $12.12 | 298347 |
| 2022-11-30 | 11.60 | $12.12 | 165164 |
| 2022-11-29 | 11.55 | $11.94 | 186802 |
| 2022-11-28 | 11.50 | $12.24 | 364442 |
| 2022-11-25 | 11.43 | $12.15 | 198865 |
| 2022-11-23 | 11.35 | $11.73 | 133733 |
| 2022-11-22 | 11.31 | $11.44 | 114180 |
| 2022-11-21 | 11.30 | $11.18 | 116462 |
| 2022-11-18 | 11.31 | $11.06 | 64607 |
| 2022-11-17 | 11.34 | $11.15 | 95158 |
| 2022-11-16 | 11.35 | $11.39 | 140574 |
| 2022-11-15 | 11.35 | $11.21 | 283946 |
| 2022-11-14 | 11.37 | $11.89 | 179708 |
| 2022-11-11 | 11.31 | $11.99 | 377940 |
| 2022-11-10 | 11.24 | $11.73 | 328030 |
| 2022-11-09 | 11.19 | $12.06 | 295873 |
| 2022-11-08 | 11.10 | $11.80 | 307711 |
| 2022-11-07 | 11.02 | $11.27 | 823819 |
| 2022-11-04 | 11.00 | $11.65 | 201400 |
| 2022-11-03 | 10.93 | $11.40 | 206400 |
| 2022-11-02 | 10.88 | $11.66 | 279600 |
| 2022-11-01 | 10.79 | $11.90 | 240900 |
| 2022-10-31 | 10.68 | $11.82 | 556100 |
| 2022-10-28 | 10.56 | $11.82 | 165700 |
| 2022-10-27 | 10.43 | $11.60 | 154800 |
| 2022-10-26 | 10.30 | $11.66 | 223600 |
| 2022-10-25 | 10.16 | $11.74 | 343800 |
| 2022-10-24 | 9.99 | $11.51 | 902400 |
| 2022-10-21 | 9.83 | $10.50 | 433600 |
| 2022-10-20 | 9.76 | $10.14 | 169300 |
| 2022-10-19 | 9.72 | $10.27 | 179400 |
| 2022-10-18 | 9.67 | $10.46 | 260900 |
| 2022-10-17 | 9.58 | $10.10 | 414600 |
| 2022-10-14 | 9.53 | $9.72 | 311700 |
| 2022-10-13 | 9.51 | $9.71 | 100600 |
| 2022-10-12 | 9.49 | $9.48 | 119400 |
| 2022-10-11 | 9.49 | $9.61 | 140300 |
| 2022-10-10 | 9.47 | $9.75 | 259500 |
| 2022-10-07 | 9.44 | $9.40 | 192800 |
| 2022-10-06 | 9.45 | $9.62 | 161000 |
| 2022-10-05 | 9.43 | $9.93 | 218000 |
| 2022-10-04 | 9.38 | $9.75 | 303300 |
| 2022-10-03 | 9.34 | $9.50 | 209900 |
| 2022-09-30 | 9.32 | $8.85 | 516100 |
| 2022-09-29 | 9.37 | $8.92 | 399700 |
| 2022-09-28 | 9.42 | $9.34 | 164800 |
| 2022-09-27 | 9.43 | $9.16 | 178600 |
| 2022-09-26 | 9.45 | $9.20 | 220900 |
| 2022-09-23 | 9.48 | $9.09 | 250100 |
| 2022-09-22 | 9.52 | $9.34 | 218200 |
| 2022-09-21 | 9.54 | $9.41 | 213800 |
| 2022-09-20 | 9.55 | $9.54 | 189900 |
| 2022-09-19 | 9.56 | $9.54 | 216000 |
| 2022-09-16 | 9.56 | $9.21 | 378600 |
| 2022-09-15 | 9.59 | $9.59 | 159500 |
| 2022-09-14 | 9.60 | $9.52 | 169400 |
| 2022-09-13 | 9.60 | $9.56 | 214700 |
| 2022-09-12 | 9.61 | $9.59 | 312400 |
| 2022-09-09 | 9.61 | $9.80 | 282400 |
| 2022-09-08 | 9.59 | $9.56 | 847400 |
| 2022-09-07 | 9.59 | $9.81 | 203400 |
| 2022-09-06 | 9.57 | $9.68 | 449700 |
| 2022-09-02 | 9.56 | $8.90 | 606400 |
| 2022-09-01 | 9.63 | $9.90 | 260400 |
| 2022-08-31 | 9.60 | $9.96 | 180000 |
| 2022-08-30 | 9.56 | $10.08 | 260200 |
| 2022-08-29 | 9.51 | $10.32 | 354700 |
| 2022-08-26 | 9.42 | $10.37 | 212500 |
| 2022-08-25 | 9.32 | $10.45 | 329100 |
| 2022-08-24 | 9.20 | $10.62 | 427300 |
| 2022-08-23 | 9.05 | $10.28 | 713900 |
| 2022-08-22 | 8.92 | $10.07 | 1.7M |
| 2022-08-19 | 8.80 | $9.58 | 334800 |
| 2022-08-18 | 8.72 | $10.02 | 159000 |
| 2022-08-17 | 8.58 | $9.88 | 184300 |
| 2022-08-16 | 8.45 | $9.92 | 251000 |
| 2022-08-15 | 8.29 | $10.13 | 728800 |
| 2022-08-12 | 8.10 | $9.67 | 390100 |
| 2022-08-11 | 7.93 | $9.54 | 343600 |
| 2022-08-10 | 7.77 | $9.34 | 320700 |
| 2022-08-09 | 7.60 | $8.97 | 331100 |
| 2022-08-08 | 7.46 | $9.02 | 616600 |
| 2022-08-05 | 7.29 | $8.05 | 131000 |
| 2022-08-04 | 7.21 | $7.90 | 64400 |
| 2022-08-03 | 7.14 | $7.89 | 79800 |
| 2022-08-02 | 7.06 | $7.80 | 198400 |
| 2022-08-01 | 6.98 | $7.90 | 352300 |
| 2022-07-29 | 6.89 | $7.75 | 94800 |
| 2022-07-28 | 6.79 | $7.65 | 104800 |
| 2022-07-27 | 6.70 | $7.66 | 111700 |
| 2022-07-26 | 6.60 | $7.40 | 141600 |
| 2022-07-25 | 6.52 | $7.56 | 278500 |
| 2022-07-22 | 6.41 | $7.29 | 202900 |
| 2022-07-21 | 6.32 | $7.26 | 328700 |
| 2022-07-20 | 6.22 | $7.08 | 759900 |
| 2022-07-19 | 6.13 | $6.47 | 120200 |
| 2022-07-18 | 6.09 | $6.34 | 117900 |
| 2022-07-15 | 6.07 | $6.20 | 94800 |
| 2022-07-14 | 6.05 | $6.09 | 75700 |
| 2022-07-13 | 6.05 | $6.04 | 37800 |
| 2022-07-12 | 6.05 | $6.05 | 73000 |
| 2022-07-11 | 6.05 | $6.00 | 109800 |
| 2022-07-08 | 6.05 | $6.18 | 97200 |
| 2022-07-07 | 6.04 | $6.25 | 99100 |
| 2022-07-06 | 6.02 | $5.97 | 159200 |
| 2022-07-05 | 6.02 | $5.85 | 133100 |
| 2022-07-01 | 6.04 | $6.04 | 139200 |
| 2022-06-30 | 6.04 | $5.98 | 108800 |
| 2022-06-29 | 6.05 | $6.03 | 110800 |
| 2022-06-28 | 6.05 | $6.10 | 137000 |
| 2022-06-27 | 6.04 | $6.13 | 151200 |
| 2022-06-24 | 6.03 | $6.00 | 3.7M |
| 2022-06-23 | 6.04 | $5.95 | 179200 |
| 2022-06-22 | 6.04 | $5.83 | 206200 |
| 2022-06-21 | 6.07 | $5.80 | 194700 |
| 2022-06-17 | 6.10 | $5.72 | 197800 |
| 2022-06-16 | 6.14 | $5.65 | 186200 |
| 2022-06-15 | 6.19 | $6.18 | 143100 |
| 2022-06-14 | 6.19 | $6.12 | 159600 |
| 2022-06-13 | 6.19 | $6.39 | 187900 |
| 2022-06-10 | 6.17 | $6.47 | 122900 |
| 2022-06-09 | 6.14 | $6.77 | 230300 |
| 2022-06-08 | 6.08 | $6.70 | 137800 |
| 2022-06-07 | 6.01 | $6.68 | 284000 |
| 2022-06-06 | 5.94 | $6.29 | 195700 |
| 2022-06-03 | 5.90 | $6.38 | 122700 |
| 2022-06-02 | 5.85 | $6.45 | 102400 |
| 2022-06-01 | 5.79 | $6.30 | 152400 |
| 2022-05-31 | 5.74 | $6.26 | 70500 |
| 2022-05-27 | 5.68 | $6.40 | 149800 |
| 2022-05-26 | 5.61 | $6.29 | 106700 |
| 2022-05-25 | 5.53 | $6.14 | 152400 |
| 2022-05-24 | 5.47 | $6.05 | 158100 |
| 2022-05-23 | 5.41 | $6.07 | 211200 |
| 2022-05-20 | 5.34 | $6.05 | 156600 |
| 2022-05-19 | 5.26 | $6.17 | 294300 |
| 2022-05-18 | 5.17 | $5.89 | 177700 |
| 2022-05-17 | 5.09 | $5.86 | 199200 |
| 2022-05-16 | 5.01 | $5.66 | 243500 |
| 2022-05-13 | 4.94 | $5.47 | 191800 |
| 2022-05-12 | 4.89 | $5.40 | 248900 |
| 2022-05-11 | 4.83 | $5.35 | 288300 |
| 2022-05-10 | 4.78 | $5.36 | 763900 |
| 2022-05-09 | 4.72 | $4.25 | 181100 |
| 2022-05-06 | 4.77 | $4.28 | 91300 |
| 2022-05-05 | 4.82 | $4.43 | 77800 |
| 2022-05-04 | 4.86 | $4.75 | 97900 |
| 2022-05-03 | 4.87 | $4.73 | 86300 |
| 2022-05-02 | 4.89 | $4.75 | 122600 |
| 2022-04-29 | 4.90 | $4.75 | 170300 |
| 2022-04-28 | 4.92 | $4.58 | 119800 |
| 2022-04-27 | 4.95 | $4.39 | 151800 |
| 2022-04-26 | 5.01 | $4.76 | 174600 |
| 2022-04-25 | 5.04 | $4.74 | 136400 |
| 2022-04-22 | 5.07 | $4.66 | 129000 |
| 2022-04-21 | 5.11 | $4.76 | 120300 |
| 2022-04-20 | 5.15 | $4.95 | 117800 |
| 2022-04-19 | 5.17 | $5.01 | 181700 |
| 2022-04-18 | 5.19 | $4.97 | 169400 |
| 2022-04-14 | 5.21 | $5.08 | 216300 |
| 2022-04-13 | 5.23 | $4.89 | 124000 |
| 2022-04-12 | 5.26 | $4.64 | 131200 |
| 2022-04-11 | 5.33 | $4.68 | 60500 |
| 2022-04-08 | 5.39 | $4.96 | 79500 |
| 2022-04-07 | 5.44 | $4.93 | 108300 |
| 2022-04-06 | 5.49 | $5.08 | 70000 |
| 2022-04-05 | 5.54 | $5.24 | 70000 |
| 2022-04-04 | 5.57 | $5.52 | 84000 |
| 2022-04-01 | 5.57 | $5.46 | 136100 |
| 2022-03-31 | 5.58 | $5.49 | 87700 |
| 2022-03-30 | 5.59 | $5.52 | 79000 |
| 2022-03-29 | 5.60 | $5.67 | 76600 |
| 2022-03-28 | 5.59 | $5.63 | 68800 |
| 2022-03-25 | 5.59 | $5.74 | 109100 |
| 2022-03-24 | 5.58 | $5.55 | 128000 |
| 2022-03-23 | 5.58 | $5.49 | 105600 |
| 2022-03-22 | 5.59 | $5.71 | 67800 |
| 2022-03-21 | 5.57 | $5.81 | 75900 |
| 2022-03-18 | 5.55 | $6.06 | 260700 |
| 2022-03-17 | 5.50 | $5.64 | 57000 |
| 2022-03-16 | 5.48 | $5.43 | 68400 |
| 2022-03-15 | 5.49 | $5.34 | 80200 |
| 2022-03-14 | 5.50 | $5.30 | 143200 |
| 2022-03-11 | 5.52 | $5.40 | 67800 |
| 2022-03-10 | 5.54 | $5.55 | 46500 |
| 2022-03-09 | 5.53 | $5.60 | 37100 |
| 2022-03-08 | 5.53 | $5.34 | 111000 |
| 2022-03-07 | 5.55 | $5.18 | 120400 |
| 2022-03-04 | 5.58 | $5.12 | 87300 |
| 2022-03-03 | 5.63 | $5.23 | 70600 |
| 2022-03-02 | 5.68 | $5.45 | 55000 |
| 2022-03-01 | 5.70 | $5.35 | 60000 |
| 2022-02-28 | 5.74 | $5.38 | 62800 |
| 2022-02-25 | 5.77 | $5.54 | 43700 |
| 2022-02-24 | 5.80 | $5.33 | 58400 |
| 2022-02-23 | 5.85 | $5.35 | 31200 |
| 2022-02-22 | 5.90 | $5.52 | 50900 |
| 2022-02-18 | 5.94 | $5.65 | 34100 |
| 2022-02-17 | 5.97 | $5.78 | 24800 |
| 2022-02-16 | 5.99 | $5.97 | 24500 |
| 2022-02-15 | 5.99 | $5.89 | 37700 |
| 2022-02-14 | 6.00 | $5.64 | 72600 |
| 2022-02-11 | 6.04 | $5.65 | 66400 |
| 2022-02-10 | 6.08 | $5.74 | 68800 |
| 2022-02-09 | 6.12 | $5.94 | 59300 |
| 2022-02-08 | 6.14 | $5.78 | 30500 |
| 2022-02-07 | 6.18 | $5.83 | 64100 |
| 2022-02-04 | 6.21 | $5.87 | 82500 |
| 2022-02-03 | 6.25 | $5.93 | 58600 |
| 2022-02-02 | 6.28 | $6.09 | 83700 |
| 2022-02-01 | 6.30 | $6.26 | 60800 |
| 2022-01-31 | 6.31 | $6.31 | 47500 |
| 2022-01-28 | 6.31 | $6.29 | 52100 |
| 2022-01-27 | 6.31 | $6.25 | 59200 |
| 2022-01-26 | 6.32 | $6.30 | 65000 |
| 2022-01-25 | 6.32 | $6.29 | 45200 |
| 2022-01-24 | 6.32 | $6.40 | 70000 |
| 2022-01-21 | 6.31 | $6.49 | 152000 |
| 2022-01-20 | 6.30 | $6.40 | 67700 |
| 2022-01-19 | 6.29 | $6.50 | 84000 |
| 2022-01-18 | 6.26 | $6.50 | 129500 |
| 2022-01-14 | 6.24 | $6.27 | 31600 |
| 2022-01-13 | 6.23 | $6.33 | 121500 |
| 2022-01-12 | 6.22 | $6.15 | 79400 |
| 2022-01-11 | 6.23 | $6.35 | 74500 |
| 2022-01-10 | 6.22 | $6.11 | 51500 |
| 2022-01-07 | 6.23 | $6.21 | 29000 |
| 2022-01-06 | 6.23 | $6.33 | 40000 |
| 2022-01-05 | 6.22 | $6.35 | 50300 |
| 2022-01-04 | 6.21 | $6.26 | 65600 |
| 2022-01-03 | 6.20 | $6.29 | 56400 |
| 2021-12-31 | 6.20 | $6.23 | 42500 |
| 2021-12-30 | 6.19 | $6.23 | 46600 |
| 2021-12-29 | 6.19 | $6.19 | 37000 |
| 2021-12-28 | 6.19 | $6.22 | 41300 |
| 2021-12-27 | 6.18 | $6.27 | 49200 |
| 2021-12-23 | 6.18 | $6.29 | 48900 |
| 2021-12-22 | 6.16 | $6.15 | 57300 |
| 2021-12-21 | 6.17 | $6.03 | 65600 |
| 2021-12-20 | 6.18 | $5.89 | 69800 |
| 2021-12-17 | 6.21 | $6.01 | 93500 |
| 2021-12-16 | 6.23 | $6.06 | 58600 |
| 2021-12-15 | 6.25 | $6.11 | 74300 |
| 2021-12-14 | 6.26 | $6.00 | 124800 |
| 2021-12-13 | 6.29 | $5.90 | 75700 |
| 2021-12-10 | 6.33 | $6.07 | 83900 |
| 2021-12-09 | 6.36 | $6.09 | 37500 |
| 2021-12-08 | 6.39 | $6.27 | 36100 |
| 2021-12-07 | 6.40 | $6.34 | 81400 |
| 2021-12-06 | 6.41 | $6.08 | 81800 |
| 2021-12-03 | 6.44 | $6.00 | 82300 |
| 2021-12-02 | 6.49 | $5.98 | 58400 |
| 2021-12-01 | 6.54 | $5.91 | 64900 |
| 2021-11-30 | 6.61 | $5.93 | 105700 |
| 2021-11-29 | 6.68 | $6.14 | 83800 |
| 2021-11-26 | 6.74 | $6.17 | 64000 |
| 2021-11-24 | 6.80 | $6.47 | 63800 |
| 2021-11-23 | 6.83 | $6.57 | 37400 |
| 2021-11-22 | 6.86 | $6.61 | 61200 |
| 2021-11-19 | 6.88 | $6.57 | 65200 |
| 2021-11-18 | 6.92 | $6.47 | 68400 |
| 2021-11-17 | 6.96 | $6.66 | 97700 |
| 2021-11-16 | 7.00 | $6.81 | 77500 |
| 2021-11-15 | 7.02 | $6.80 | 59800 |
| 2021-11-12 | 7.04 | $6.70 | 115400 |
| 2021-11-11 | 7.07 | $7.09 | 111400 |
| 2021-11-10 | 7.07 | $7.00 | 127200 |
| 2021-11-09 | 7.08 | $6.90 | 83000 |
| 2021-11-08 | 7.10 | $6.96 | 93700 |
| 2021-11-05 | 7.11 | $7.51 | 64800 |
| 2021-11-04 | 7.07 | $7.14 | 37100 |
| 2021-11-03 | 7.06 | $7.39 | 41400 |
| 2021-11-02 | 7.03 | $7.33 | 58000 |
| 2021-11-01 | 7.00 | $7.16 | 42700 |
| 2021-10-29 | 6.98 | $6.88 | 58500 |
| 2021-10-28 | 6.99 | $6.81 | 37000 |
| 2021-10-27 | 7.01 | $6.80 | 33400 |
| 2021-10-26 | 7.03 | $7.03 | 121500 |
| 2021-10-25 | 7.04 | $6.97 | 57900 |
| 2021-10-22 | 7.04 | $6.85 | 23900 |
| 2021-10-21 | 7.06 | $6.99 | 24600 |
| 2021-10-20 | 7.07 | $7.05 | 38900 |
| 2021-10-19 | 7.07 | $6.97 | 35900 |
| 2021-10-18 | 7.08 | $6.96 | 32700 |
| 2021-10-15 | 7.10 | $7.07 | 83500 |
| 2021-10-14 | 7.10 | $7.04 | 40200 |
| 2021-10-13 | 7.10 | $6.98 | 49900 |
| 2021-10-12 | 7.12 | $7.06 | 48500 |
| 2021-10-11 | 7.12 | $7.01 | 40200 |
| 2021-10-08 | 7.13 | $7.13 | 31200 |
| 2021-10-07 | 7.14 | $7.28 | 57500 |
| 2021-10-06 | 7.12 | $7.12 | 47600 |
| 2021-10-05 | 7.12 | $7.19 | 48400 |
| 2021-10-04 | 7.11 | $7.35 | 135900 |
| 2021-10-01 | 7.09 | $7.26 | 60700 |
| 2021-09-30 | 7.07 | $7.04 | 50800 |
| 2021-09-29 | 7.07 | $7.16 | 69700 |
| 2021-09-28 | 7.06 | $7.17 | 104600 |
| 2021-09-27 | 7.05 | $7.39 | 110700 |
| 2021-09-24 | 7.02 | $6.95 | 53800 |
| 2021-09-23 | 7.02 | $6.97 | 70600 |
| 2021-09-22 | 7.03 | $6.83 | 59000 |
| 2021-09-21 | 7.05 | $6.75 | 54400 |
| 2021-09-20 | 7.08 | $6.69 | 80800 |
| 2021-09-17 | 7.12 | $6.73 | 216600 |
| 2021-09-16 | 7.17 | $6.92 | 50600 |
| 2021-09-15 | 7.19 | $6.99 | 84700 |
| 2021-09-14 | 7.21 | $6.82 | 61600 |
| 2021-09-13 | 7.25 | $6.93 | 43700 |
| 2021-09-10 | 7.29 | $6.88 | 88600 |
| 2021-09-09 | 7.33 | $7.18 | 62100 |
| 2021-09-08 | 7.35 | $7.34 | 43500 |
| 2021-09-07 | 7.35 | $7.50 | 77700 |
| 2021-09-03 | 7.33 | $7.56 | 83000 |
| 2021-09-02 | 7.31 | $7.60 | 75900 |
| 2021-09-01 | 7.28 | $7.54 | 50800 |
| 2021-08-31 | 7.25 | $7.55 | 50700 |
| 2021-08-30 | 7.22 | $7.57 | 60300 |
| 2021-08-27 | 7.18 | $7.59 | 96600 |
| 2021-08-26 | 7.14 | $7.47 | 49000 |
| 2021-08-25 | 7.10 | $7.47 | 72300 |
| 2021-08-24 | 7.06 | $7.43 | 103700 |
| 2021-08-23 | 7.02 | $7.24 | 68800 |
| 2021-08-20 | 7.00 | $7.27 | 99000 |
| 2021-08-19 | 6.97 | $7.14 | 93900 |
| 2021-08-18 | 6.95 | $7.00 | 105800 |
| 2021-08-17 | 6.95 | $6.90 | 56500 |
| 2021-08-16 | 6.95 | $6.74 | 58200 |
| 2021-08-13 | 6.98 | $6.75 | 49000 |
| 2021-08-12 | 7.00 | $6.78 | 58000 |
| 2021-08-11 | 7.02 | $6.95 | 41200 |
| 2021-08-10 | 7.03 | $6.93 | 54700 |
| 2021-08-09 | 7.04 | $6.88 | 48900 |
| 2021-08-06 | 7.06 | $6.95 | 66500 |
| 2021-08-05 | 7.07 | $6.76 | 85300 |
| 2021-08-04 | 7.10 | $6.75 | 104800 |
| 2021-08-03 | 7.14 | $7.26 | 111400 |
| 2021-08-02 | 7.13 | $6.94 | 41500 |
| 2021-07-30 | 7.15 | $7.04 | 38800 |
| 2021-07-29 | 7.16 | $7.06 | 39000 |
| 2021-07-28 | 7.17 | $7.11 | 43400 |
| 2021-07-27 | 7.18 | $7.02 | 26100 |
| 2021-07-26 | 7.19 | $7.04 | 20500 |
| 2021-07-23 | 7.21 | $7.03 | 45200 |
| 2021-07-22 | 7.23 | $6.97 | 23100 |
| 2021-07-21 | 7.25 | $7.28 | 77500 |
| 2021-07-20 | 7.25 | $6.97 | 107600 |
| 2021-07-19 | 7.28 | $6.75 | 64800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
83.58
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.62
Average
25.05
Maximum
93.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 83.58 | $80.62 | 412092 |
| 2026-07-16 | 84.25 | $80.30 | 627457 |
| 2026-07-15 | 85.01 | $80.51 | 428000 |
| 2026-07-14 | 85.81 | $82.85 | 517882 |
| 2026-07-13 | 86.46 | $81.90 | 600622 |
| 2026-07-10 | 87.27 | $83.63 | 707616 |
| 2026-07-09 | 87.96 | $84.32 | 785120 |
| 2026-07-08 | 88.63 | $79.53 | 774400 |
| 2026-07-07 | 89.76 | $78.84 | 719200 |
| 2026-07-06 | 90.96 | $80.68 | 965270 |
| 2026-07-02 | 91.98 | $82.15 | 1.1M |
| 2026-07-01 | 92.85 | $85.55 | 658801 |
| 2026-06-30 | 93.36 | $90.74 | 721830 |
| 2026-06-29 | 93.32 | $90.07 | 700875 |
| 2026-06-26 | 93.27 | $91.87 | 1.9M |
| 2026-06-25 | 93.01 | $95.09 | 615812 |
| 2026-06-24 | 92.41 | $95.40 | 1.1M |
| 2026-06-23 | 91.75 | $96.67 | 674350 |
| 2026-06-22 | 90.89 | $99.67 | 942206 |
| 2026-06-18 | 89.66 | $98.40 | 777271 |
| 2026-06-17 | 88.47 | $94.46 | 657198 |
| 2026-06-16 | 87.58 | $92.55 | 576449 |
| 2026-06-15 | 86.81 | $95.01 | 851487 |
| 2026-06-12 | 85.73 | $96.74 | 693919 |
| 2026-06-11 | 84.44 | $96.41 | 814222 |
| 2026-06-10 | 83.12 | $92.29 | 1.4M |
| 2026-06-09 | 82.14 | $95.45 | 1.6M |
| 2026-06-08 | 80.79 | $80.53 | 764800 |
| 2026-06-05 | 80.86 | $78.02 | 1.0M |
| 2026-06-04 | 81.19 | $81.10 | 1.5M |
| 2026-06-03 | 81.25 | $79.47 | 755432 |
| 2026-06-02 | 81.51 | $78.47 | 1.2M |
| 2026-06-01 | 81.85 | $79.03 | 1.6M |
| 2026-05-29 | 82.13 | $74.75 | 2.2M |
| 2026-05-28 | 82.81 | $83.31 | 2.2M |
| 2026-05-27 | 82.62 | $86.95 | 680003 |
| 2026-05-26 | 82.02 | $89.87 | 1.2M |
| 2026-05-22 | 81.03 | $81.71 | 592500 |
| 2026-05-21 | 80.73 | $80.68 | 409931 |
| 2026-05-20 | 80.46 | $81.29 | 590909 |
| 2026-05-19 | 80.05 | $78.32 | 902025 |
| 2026-05-18 | 79.83 | $79.44 | 694200 |
| 2026-05-15 | 79.45 | $80.84 | 433876 |
| 2026-05-14 | 78.85 | $86.08 | 670513 |
| 2026-05-13 | 77.65 | $83.14 | 716315 |
| 2026-05-12 | 76.65 | $80.45 | 506100 |
| 2026-05-11 | 75.83 | $81.50 | 701142 |
| 2026-05-08 | 74.84 | $81.78 | 650903 |
| 2026-05-07 | 73.74 | $81.38 | 888728 |
| 2026-05-06 | 72.60 | $86.25 | 1.1M |
| 2026-05-05 | 70.89 | $87.78 | 1.7M |
| 2026-05-04 | 68.89 | $78.17 | 1.8M |
| 2026-05-01 | 67.72 | $74.30 | 500100 |
| 2026-04-30 | 66.87 | $74.14 | 686400 |
| 2026-04-29 | 65.96 | $72.48 | 957516 |
| 2026-04-28 | 65.16 | $74.29 | 2.7M |
| 2026-04-27 | 64.10 | $64.92 | 651069 |
| 2026-04-24 | 63.91 | $64.89 | 404884 |
| 2026-04-23 | 63.71 | $64.80 | 430134 |
| 2026-04-22 | 63.51 | $63.83 | 528720 |
| 2026-04-21 | 63.38 | $61.47 | 330105 |
| 2026-04-20 | 63.47 | $65.07 | 311100 |
| 2026-04-17 | 63.17 | $65.27 | 255723 |
| 2026-04-16 | 62.81 | $63.99 | 272100 |
| 2026-04-15 | 62.54 | $64.69 | 270204 |
| 2026-04-14 | 62.18 | $66.07 | 371425 |
| 2026-04-13 | 61.64 | $66.86 | 463501 |
| 2026-04-10 | 60.96 | $64.24 | 366852 |
| 2026-04-09 | 60.49 | $65.02 | 329800 |
| 2026-04-08 | 59.90 | $62.61 | 616562 |
| 2026-04-07 | 59.49 | $58.91 | 437900 |
| 2026-04-06 | 59.40 | $60.34 | 463900 |
| 2026-04-02 | 59.14 | $62.18 | 306001 |
| 2026-04-01 | 58.67 | $61.50 | 392448 |
| 2026-03-31 | 58.23 | $59.58 | 722700 |
| 2026-03-30 | 57.95 | $57.02 | 577509 |
| 2026-03-27 | 57.92 | $60.95 | 805549 |
| 2026-03-26 | 57.51 | $61.09 | 527600 |
| 2026-03-25 | 57.10 | $62.08 | 729500 |
| 2026-03-24 | 56.61 | $62.04 | 714920 |
| 2026-03-23 | 56.11 | $58.41 | 408744 |
| 2026-03-20 | 56.05 | $55.28 | 904629 |
| 2026-03-19 | 56.40 | $57.74 | 570000 |
| 2026-03-18 | 56.61 | $56.28 | 637300 |
| 2026-03-17 | 57.07 | $58.80 | 658521 |
| 2026-03-16 | 57.38 | $57.06 | 674713 |
| 2026-03-13 | 57.97 | $54.50 | 688943 |
| 2026-03-12 | 58.89 | $54.29 | 627751 |
| 2026-03-11 | 59.94 | $54.89 | 499217 |
| 2026-03-10 | 61.02 | $54.34 | 811949 |
| 2026-03-09 | 62.25 | $51.38 | 734200 |
| 2026-03-06 | 63.86 | $52.53 | 837100 |
| 2026-03-05 | 65.43 | $54.55 | 694212 |
| 2026-03-04 | 66.88 | $55.51 | 820299 |
| 2026-03-03 | 68.31 | $54.17 | 1.2M |
| 2026-03-02 | 69.93 | $57.81 | 1.1M |
| 2026-02-27 | 71.25 | $60.45 | 927034 |
| 2026-02-26 | 72.37 | $63.32 | 1.7M |
| 2026-02-25 | 73.24 | $64.81 | 2.2M |
| 2026-02-24 | 74.01 | $60.00 | 3.1M |
| 2026-02-23 | 75.27 | $77.68 | 392800 |
| 2026-02-20 | 74.82 | $78.78 | 328300 |
| 2026-02-19 | 74.20 | $78.24 | 338803 |
| 2026-02-18 | 73.58 | $78.41 | 279700 |
| 2026-02-17 | 72.89 | $78.93 | 535500 |
| 2026-02-13 | 72.09 | $79.14 | 302128 |
| 2026-02-12 | 71.21 | $75.12 | 378100 |
| 2026-02-11 | 70.67 | $76.18 | 293800 |
| 2026-02-10 | 69.97 | $73.49 | 297000 |
| 2026-02-09 | 69.47 | $73.78 | 213500 |
| 2026-02-06 | 68.90 | $72.37 | 227504 |
| 2026-02-05 | 68.40 | $68.06 | 315000 |
| 2026-02-04 | 68.27 | $68.85 | 415400 |
| 2026-02-03 | 68.02 | $70.86 | 230900 |
| 2026-02-02 | 67.54 | $68.12 | 348435 |
| 2026-01-30 | 67.28 | $67.43 | 280400 |
| 2026-01-29 | 67.05 | $70.13 | 227800 |
| 2026-01-28 | 66.51 | $69.58 | 439525 |
| 2026-01-27 | 65.98 | $71.02 | 194500 |
| 2026-01-26 | 65.27 | $70.22 | 199349 |
| 2026-01-23 | 64.60 | $68.44 | 270400 |
| 2026-01-22 | 64.07 | $68.21 | 273613 |
| 2026-01-21 | 63.51 | $66.58 | 258849 |
| 2026-01-20 | 63.08 | $66.17 | 191300 |
| 2026-01-16 | 62.65 | $67.04 | 268985 |
| 2026-01-15 | 62.08 | $66.16 | 281260 |
| 2026-01-14 | 61.58 | $65.72 | 240346 |
| 2026-01-13 | 61.10 | $64.17 | 202000 |
| 2026-01-12 | 60.74 | $63.85 | 123700 |
| 2026-01-09 | 60.41 | $61.80 | 162736 |
| 2026-01-08 | 60.25 | $60.79 | 174346 |
| 2026-01-07 | 60.17 | $58.87 | 191113 |
| 2026-01-06 | 60.27 | $59.29 | 315834 |
| 2026-01-05 | 60.30 | $62.12 | 348829 |
| 2026-01-02 | 60.03 | $59.79 | 184500 |
| 2025-12-31 | 59.96 | $59.85 | 266642 |
| 2025-12-30 | 59.85 | $60.07 | 131600 |
| 2025-12-29 | 59.68 | $60.98 | 159678 |
| 2025-12-26 | 59.38 | $61.41 | 185912 |
| 2025-12-24 | 58.99 | $62.51 | 244543 |
| 2025-12-23 | 58.45 | $60.66 | 165430 |
| 2025-12-22 | 58.04 | $60.29 | 218637 |
| 2025-12-19 | 57.61 | $58.71 | 434936 |
| 2025-12-18 | 57.30 | $58.80 | 297720 |
| 2025-12-17 | 56.93 | $56.57 | 375135 |
| 2025-12-16 | 56.74 | $60.89 | 724209 |
| 2025-12-15 | 56.08 | $61.21 | 597300 |
| 2025-12-12 | 55.33 | $60.96 | 282734 |
| 2025-12-11 | 54.54 | $60.89 | 268914 |
| 2025-12-10 | 53.72 | $58.29 | 449804 |
| 2025-12-09 | 53.13 | $57.89 | 335572 |
| 2025-12-08 | 52.56 | $55.99 | 190500 |
| 2025-12-05 | 52.15 | $54.93 | 241200 |
| 2025-12-04 | 51.84 | $55.62 | 311934 |
| 2025-12-03 | 51.46 | $54.50 | 282301 |
| 2025-12-02 | 51.19 | $52.28 | 163600 |
| 2025-12-01 | 51.13 | $51.92 | 177800 |
| 2025-11-28 | 51.08 | $52.15 | 103400 |
| 2025-11-26 | 51.00 | $51.92 | 221826 |
| 2025-11-25 | 50.92 | $51.51 | 203731 |
| 2025-11-24 | 50.86 | $51.44 | 247346 |
| 2025-11-21 | 50.82 | $50.17 | 462812 |
| 2025-11-20 | 50.90 | $49.67 | 557010 |
| 2025-11-19 | 51.05 | $50.75 | 327400 |
| 2025-11-18 | 51.08 | $48.55 | 489700 |
| 2025-11-17 | 51.33 | $47.44 | 500100 |
| 2025-11-14 | 51.69 | $49.49 | 383200 |
| 2025-11-13 | 51.86 | $49.27 | 339012 |
| 2025-11-12 | 52.06 | $51.88 | 387770 |
| 2025-11-11 | 52.02 | $53.82 | 232609 |
| 2025-11-10 | 51.76 | $54.20 | 271500 |
| 2025-11-07 | 51.43 | $53.30 | 276014 |
| 2025-11-06 | 51.18 | $53.62 | 354834 |
| 2025-11-05 | 50.88 | $55.50 | 666200 |
| 2025-11-04 | 50.38 | $53.63 | 596088 |
| 2025-11-03 | 50.05 | $52.00 | 491300 |
| 2025-10-31 | 49.88 | $48.89 | 466800 |
| 2025-10-30 | 50.01 | $47.95 | 616918 |
| 2025-10-29 | 50.25 | $48.04 | 1.1M |
| 2025-10-28 | 50.50 | $48.50 | 2.0M |
| 2025-10-27 | 50.71 | $53.36 | 749400 |
| 2025-10-24 | 50.45 | $52.16 | 394240 |
| 2025-10-23 | 50.29 | $50.85 | 512800 |
| 2025-10-22 | 50.25 | $49.00 | 583649 |
| 2025-10-21 | 50.39 | $50.43 | 375300 |
| 2025-10-20 | 50.40 | $50.21 | 313799 |
| 2025-10-17 | 50.43 | $48.88 | 299700 |
| 2025-10-16 | 50.58 | $50.92 | 494200 |
| 2025-10-15 | 50.54 | $52.53 | 847300 |
| 2025-10-14 | 50.34 | $47.86 | 967154 |
| 2025-10-13 | 50.59 | $48.52 | 584244 |
| 2025-10-10 | 50.78 | $49.82 | 542723 |
| 2025-10-09 | 50.84 | $50.01 | 282396 |
| 2025-10-08 | 50.87 | $52.03 | 489200 |
| 2025-10-07 | 50.68 | $50.99 | 534746 |
| 2025-10-06 | 50.57 | $53.10 | 437109 |
| 2025-10-03 | 50.22 | $50.28 | 419800 |
| 2025-10-02 | 50.12 | $51.49 | 390202 |
| 2025-10-01 | 49.89 | $51.91 | 610348 |
| 2025-09-30 | 49.60 | $51.20 | 939600 |
| 2025-09-29 | 49.35 | $50.28 | 618700 |
| 2025-09-26 | 49.16 | $49.26 | 569600 |
| 2025-09-25 | 49.06 | $49.70 | 759200 |
| 2025-09-24 | 48.90 | $49.89 | 392300 |
| 2025-09-23 | 48.71 | $51.03 | 514100 |
| 2025-09-22 | 48.40 | $50.53 | 426362 |
| 2025-09-19 | 48.13 | $48.89 | 1.7M |
| 2025-09-18 | 48.00 | $51.15 | 535200 |
| 2025-09-17 | 47.63 | $49.05 | 985946 |
| 2025-09-16 | 47.44 | $50.68 | 505433 |
| 2025-09-15 | 47.07 | $49.33 | 434400 |
| 2025-09-12 | 46.81 | $48.13 | 385700 |
| 2025-09-11 | 46.64 | $47.66 | 220903 |
| 2025-09-10 | 46.52 | $47.15 | 472100 |
| 2025-09-09 | 46.44 | $45.28 | 726430 |
| 2025-09-08 | 46.53 | $45.12 | 468100 |
| 2025-09-05 | 46.64 | $47.17 | 620200 |
| 2025-09-04 | 46.53 | $48.77 | 501068 |
| 2025-09-03 | 46.26 | $46.43 | 522032 |
| 2025-09-02 | 46.20 | $45.52 | 941090 |
| 2025-08-29 | 46.23 | $45.59 | 709235 |
| 2025-08-28 | 46.25 | $46.69 | 459100 |
| 2025-08-27 | 46.15 | $46.80 | 389800 |
| 2025-08-26 | 46.04 | $48.09 | 360138 |
| 2025-08-25 | 45.76 | $47.54 | 150800 |
| 2025-08-22 | 45.47 | $47.98 | 276900 |
| 2025-08-21 | 45.07 | $46.59 | 261764 |
| 2025-08-20 | 44.75 | $45.21 | 254801 |
| 2025-08-19 | 44.51 | $44.73 | 454747 |
| 2025-08-18 | 44.25 | $46.58 | 365300 |
| 2025-08-15 | 43.74 | $44.61 | 472623 |
| 2025-08-14 | 43.36 | $44.65 | 309200 |
| 2025-08-13 | 42.92 | $46.05 | 497304 |
| 2025-08-12 | 42.28 | $46.95 | 348504 |
| 2025-08-11 | 41.46 | $44.42 | 289100 |
| 2025-08-08 | 40.83 | $43.93 | 415800 |
| 2025-08-07 | 40.17 | $44.02 | 492155 |
| 2025-08-06 | 39.45 | $45.48 | 251147 |
| 2025-08-05 | 38.52 | $45.60 | 482428 |
| 2025-08-04 | 37.49 | $44.84 | 944300 |
| 2025-08-01 | 36.47 | $45.13 | 888291 |
| 2025-07-31 | 35.35 | $44.95 | 772781 |
| 2025-07-30 | 34.17 | $43.53 | 1.0M |
| 2025-07-29 | 33.06 | $40.35 | 1.0M |
| 2025-07-28 | 32.19 | $34.71 | 435222 |
| 2025-07-25 | 31.84 | $34.63 | 203635 |
| 2025-07-24 | 31.47 | $33.88 | 148131 |
| 2025-07-23 | 31.15 | $33.84 | 243614 |
| 2025-07-22 | 30.81 | $32.11 | 271980 |
| 2025-07-21 | 30.62 | $31.55 | 123840 |
| 2025-07-18 | 30.47 | $32.00 | 192300 |
| 2025-07-17 | 30.27 | $31.97 | 277700 |
| 2025-07-16 | 30.06 | $31.69 | 279112 |
| 2025-07-15 | 29.86 | $30.05 | 132632 |
| 2025-07-14 | 29.81 | $30.36 | 133032 |
| 2025-07-11 | 29.71 | $30.66 | 154400 |
| 2025-07-10 | 29.58 | $30.76 | 236800 |
| 2025-07-09 | 29.41 | $30.92 | 283400 |
| 2025-07-08 | 29.21 | $29.61 | 178100 |
| 2025-07-07 | 29.12 | $29.79 | 243200 |
| 2025-07-03 | 28.99 | $30.00 | 126410 |
| 2025-07-02 | 28.84 | $29.11 | 186924 |
| 2025-07-01 | 28.76 | $28.75 | 334600 |
| 2025-06-30 | 28.70 | $28.31 | 374300 |
| 2025-06-27 | 28.68 | $29.60 | 422300 |
| 2025-06-26 | 28.53 | $30.06 | 279033 |
| 2025-06-25 | 28.33 | $29.24 | 169250 |
| 2025-06-24 | 28.19 | $29.37 | 244744 |
| 2025-06-23 | 28.04 | $28.91 | 174400 |
| 2025-06-20 | 27.93 | $28.49 | 314337 |
| 2025-06-18 | 27.84 | $29.36 | 389400 |
| 2025-06-17 | 27.67 | $29.80 | 391106 |
| 2025-06-16 | 27.44 | $29.30 | 372814 |
| 2025-06-13 | 27.25 | $27.75 | 358338 |
| 2025-06-12 | 27.20 | $27.87 | 224132 |
| 2025-06-11 | 27.13 | $27.14 | 265400 |
| 2025-06-10 | 27.13 | $26.74 | 157400 |
| 2025-06-09 | 27.16 | $27.20 | 356800 |
| 2025-06-06 | 27.14 | $26.19 | 232200 |
| 2025-06-05 | 27.20 | $26.76 | 316600 |
| 2025-06-04 | 27.21 | $26.72 | 184500 |
| 2025-06-03 | 27.22 | $27.78 | 223700 |
| 2025-06-02 | 27.11 | $27.06 | 217568 |
| 2025-05-30 | 27.07 | $26.89 | 310800 |
| 2025-05-29 | 27.03 | $27.34 | 180800 |
| 2025-05-28 | 26.93 | $28.23 | 159800 |
| 2025-05-27 | 26.71 | $28.48 | 176909 |
| 2025-05-23 | 26.43 | $27.31 | 157806 |
| 2025-05-22 | 26.23 | $27.34 | 146800 |
| 2025-05-21 | 25.98 | $27.25 | 294946 |
| 2025-05-20 | 25.71 | $27.80 | 247290 |
| 2025-05-19 | 25.34 | $27.28 | 166344 |
| 2025-05-16 | 24.97 | $26.84 | 167400 |
| 2025-05-15 | 24.61 | $26.28 | 189700 |
| 2025-05-14 | 24.27 | $26.25 | 260239 |
| 2025-05-13 | 23.91 | $26.33 | 168400 |
| 2025-05-12 | 23.51 | $25.67 | 176516 |
| 2025-05-09 | 23.15 | $25.01 | 169100 |
| 2025-05-08 | 22.82 | $25.50 | 209440 |
| 2025-05-07 | 22.43 | $25.42 | 254400 |
| 2025-05-06 | 22.02 | $25.43 | 252400 |
| 2025-05-05 | 21.57 | $25.36 | 420700 |
| 2025-05-02 | 21.11 | $25.92 | 533400 |
| 2025-05-01 | 20.56 | $24.41 | 419845 |
| 2025-04-30 | 20.15 | $23.79 | 609304 |
| 2025-04-29 | 19.79 | $22.34 | 776700 |
| 2025-04-28 | 19.57 | $19.20 | 323900 |
| 2025-04-25 | 19.67 | $19.93 | 243500 |
| 2025-04-24 | 19.72 | $19.40 | 209200 |
| 2025-04-23 | 19.85 | $18.71 | 310100 |
| 2025-04-22 | 20.07 | $18.77 | 239700 |
| 2025-04-21 | 20.31 | $17.97 | 243300 |
| 2025-04-17 | 20.66 | $19.36 | 300543 |
| 2025-04-16 | 20.89 | $19.70 | 421126 |
| 2025-04-15 | 21.12 | $20.47 | 176202 |
| 2025-04-14 | 21.29 | $20.56 | 229908 |
| 2025-04-11 | 21.46 | $20.36 | 161049 |
| 2025-04-10 | 21.67 | $19.91 | 215120 |
| 2025-04-09 | 21.93 | $20.69 | 358810 |
| 2025-04-08 | 22.13 | $19.15 | 240645 |
| 2025-04-07 | 22.50 | $19.37 | 333100 |
| 2025-04-04 | 22.86 | $19.80 | 528244 |
| 2025-04-03 | 23.21 | $20.01 | 413418 |
| 2025-04-02 | 23.55 | $21.35 | 430724 |
| 2025-04-01 | 23.79 | $23.09 | 337822 |
| 2025-03-31 | 23.86 | $22.80 | 768000 |
| 2025-03-28 | 23.97 | $23.70 | 282600 |
| 2025-03-27 | 24.00 | $24.56 | 284737 |
| 2025-03-26 | 23.95 | $24.16 | 222527 |
| 2025-03-25 | 23.94 | $24.12 | 327036 |
| 2025-03-24 | 23.94 | $25.14 | 227100 |
| 2025-03-21 | 23.82 | $24.31 | 786976 |
| 2025-03-20 | 23.78 | $23.90 | 109914 |
| 2025-03-19 | 23.78 | $24.22 | 218600 |
| 2025-03-18 | 23.75 | $23.48 | 158700 |
| 2025-03-17 | 23.80 | $23.50 | 144115 |
| 2025-03-14 | 23.85 | $23.25 | 179811 |
| 2025-03-13 | 23.94 | $22.88 | 195000 |
| 2025-03-12 | 24.07 | $23.35 | 200500 |
| 2025-03-11 | 24.17 | $22.94 | 332658 |
| 2025-03-10 | 24.34 | $23.23 | 268443 |
| 2025-03-07 | 24.49 | $24.24 | 194133 |
| 2025-03-06 | 24.57 | $24.50 | 181825 |
| 2025-03-05 | 24.64 | $24.78 | 227842 |
| 2025-03-04 | 24.70 | $24.32 | 283000 |
| 2025-03-03 | 24.83 | $24.32 | 239200 |
| 2025-02-28 | 24.97 | $24.88 | 269947 |
| 2025-02-27 | 25.08 | $25.18 | 307017 |
| 2025-02-26 | 25.18 | $24.52 | 464037 |
| 2025-02-25 | 25.36 | $24.51 | 753515 |
| 2025-02-24 | 25.56 | $22.65 | 401900 |
| 2025-02-21 | 25.97 | $23.00 | 215100 |
| 2025-02-20 | 26.38 | $24.16 | 167642 |
| 2025-02-19 | 26.71 | $24.92 | 185607 |
| 2025-02-18 | 26.99 | $24.74 | 278244 |
| 2025-02-14 | 27.31 | $24.27 | 286725 |
| 2025-02-13 | 27.72 | $25.43 | 119727 |
| 2025-02-12 | 28.04 | $25.70 | 187620 |
| 2025-02-11 | 28.37 | $26.29 | 215000 |
| 2025-02-10 | 28.66 | $27.18 | 186700 |
| 2025-02-07 | 28.88 | $27.44 | 207620 |
| 2025-02-06 | 29.10 | $28.47 | 169500 |
| 2025-02-05 | 29.24 | $28.59 | 182100 |
| 2025-02-04 | 29.39 | $28.11 | 216200 |
| 2025-02-03 | 29.60 | $28.26 | 221300 |
| 2025-01-31 | 29.81 | $28.32 | 235400 |
| 2025-01-30 | 30.03 | $28.93 | 186642 |
| 2025-01-29 | 30.19 | $28.94 | 231300 |
| 2025-01-28 | 30.36 | $28.35 | 267715 |
| 2025-01-27 | 30.59 | $28.37 | 271800 |
| 2025-01-24 | 30.82 | $29.55 | 238300 |
| 2025-01-23 | 30.93 | $30.43 | 252600 |
| 2025-01-22 | 30.95 | $29.56 | 552500 |
| 2025-01-21 | 31.06 | $30.78 | 453900 |
| 2025-01-17 | 31.05 | $29.60 | 1.8M |
| 2025-01-16 | 31.15 | $32.15 | 156345 |
| 2025-01-15 | 31.01 | $31.83 | 293135 |
| 2025-01-14 | 30.90 | $31.27 | 206032 |
| 2025-01-13 | 30.85 | $30.65 | 272903 |
| 2025-01-10 | 30.88 | $31.05 | 285904 |
| 2025-01-08 | 30.89 | $31.77 | 182100 |
| 2025-01-07 | 30.83 | $32.16 | 240525 |
| 2025-01-06 | 30.73 | $32.82 | 268400 |
| 2025-01-03 | 30.57 | $31.61 | 253014 |
| 2025-01-02 | 30.54 | $31.40 | 234400 |
| 2024-12-31 | 30.52 | $30.23 | 267000 |
| 2024-12-30 | 30.63 | $30.50 | 346440 |
| 2024-12-27 | 30.72 | $29.47 | 132900 |
| 2024-12-26 | 30.92 | $29.54 | 98705 |
| 2024-12-24 | 31.12 | $29.31 | 95239 |
| 2024-12-23 | 31.37 | $28.75 | 195300 |
| 2024-12-20 | 31.68 | $29.49 | 306635 |
| 2024-12-19 | 31.92 | $29.50 | 334420 |
| 2024-12-18 | 32.17 | $29.19 | 290000 |
| 2024-12-17 | 32.44 | $31.20 | 213100 |
| 2024-12-16 | 32.51 | $31.80 | 264737 |
| 2024-12-13 | 32.51 | $32.11 | 197734 |
| 2024-12-12 | 32.44 | $32.72 | 349131 |
| 2024-12-11 | 32.28 | $34.51 | 333700 |
| 2024-12-10 | 31.91 | $33.66 | 359527 |
| 2024-12-09 | 31.58 | $32.77 | 213000 |
| 2024-12-06 | 31.30 | $32.74 | 259500 |
| 2024-12-05 | 30.99 | $32.70 | 227300 |
| 2024-12-04 | 30.64 | $32.79 | 265605 |
| 2024-12-03 | 30.24 | $32.27 | 246350 |
| 2024-12-02 | 29.84 | $32.03 | 310600 |
| 2024-11-29 | 29.42 | $32.05 | 194700 |
| 2024-11-27 | 28.96 | $31.88 | 234200 |
| 2024-11-26 | 28.49 | $32.44 | 291354 |
| 2024-11-25 | 27.91 | $32.99 | 458087 |
| 2024-11-22 | 27.25 | $31.36 | 311067 |
| 2024-11-21 | 26.72 | $30.20 | 288024 |
| 2024-11-20 | 26.29 | $29.97 | 554100 |
| 2024-11-19 | 25.86 | $29.69 | 554464 |
| 2024-11-18 | 25.44 | $28.38 | 565523 |
| 2024-11-15 | 25.14 | $27.20 | 476477 |
| 2024-11-14 | 24.95 | $26.10 | 343600 |
| 2024-11-13 | 24.87 | $25.74 | 346000 |
| 2024-11-12 | 24.82 | $25.11 | 294400 |
| 2024-11-11 | 24.85 | $25.61 | 264749 |
| 2024-11-08 | 24.83 | $25.08 | 241300 |
| 2024-11-07 | 24.87 | $25.29 | 302100 |
| 2024-11-06 | 24.91 | $25.02 | 332511 |
| 2024-11-05 | 24.98 | $22.76 | 397323 |
| 2024-11-04 | 25.29 | $22.75 | 708792 |
| 2024-11-01 | 25.62 | $23.47 | 312693 |
| 2024-10-31 | 25.91 | $23.80 | 463900 |
| 2024-10-30 | 26.17 | $24.59 | 709356 |
| 2024-10-29 | 26.38 | $22.56 | 1.0M |
| 2024-10-28 | 26.80 | $26.31 | 191642 |
| 2024-10-25 | 26.87 | $26.77 | 140032 |
| 2024-10-24 | 26.91 | $26.48 | 199718 |
| 2024-10-23 | 26.99 | $26.54 | 143700 |
| 2024-10-22 | 27.07 | $26.18 | 118000 |
| 2024-10-21 | 27.19 | $26.85 | 192913 |
| 2024-10-18 | 27.25 | $26.86 | 129327 |
| 2024-10-17 | 27.32 | $27.44 | 168459 |
| 2024-10-16 | 27.34 | $26.58 | 170400 |
| 2024-10-15 | 27.45 | $26.24 | 213526 |
| 2024-10-14 | 27.60 | $27.03 | 116689 |
| 2024-10-11 | 27.69 | $27.26 | 148300 |
| 2024-10-10 | 27.75 | $27.40 | 180800 |
| 2024-10-09 | 27.81 | $27.87 | 134525 |
| 2024-10-08 | 27.80 | $27.36 | 123500 |
| 2024-10-07 | 27.85 | $27.38 | 96800 |
| 2024-10-04 | 27.88 | $27.67 | 139401 |
| 2024-10-03 | 27.87 | $26.42 | 140000 |
| 2024-10-02 | 27.97 | $27.16 | 197800 |
| 2024-10-01 | 28.00 | $27.69 | 159959 |
| 2024-09-30 | 27.98 | $28.20 | 367500 |
| 2024-09-27 | 27.92 | $29.01 | 177318 |
| 2024-09-26 | 27.77 | $28.59 | 172708 |
| 2024-09-25 | 27.66 | $28.35 | 175500 |
| 2024-09-24 | 27.57 | $28.06 | 168700 |
| 2024-09-23 | 27.51 | $27.68 | 172308 |
| 2024-09-20 | 27.50 | $28.37 | 628528 |
| 2024-09-19 | 27.41 | $29.00 | 177849 |
| 2024-09-18 | 27.25 | $27.98 | 109347 |
| 2024-09-17 | 27.19 | $28.10 | 183700 |
| 2024-09-16 | 27.12 | $28.56 | 282638 |
| 2024-09-13 | 26.99 | $28.04 | 134845 |
| 2024-09-12 | 26.92 | $27.47 | 231418 |
| 2024-09-11 | 26.90 | $26.25 | 213700 |
| 2024-09-10 | 27.00 | $25.89 | 139100 |
| 2024-09-09 | 27.14 | $25.93 | 247000 |
| 2024-09-06 | 27.29 | $24.78 | 139300 |
| 2024-09-05 | 27.56 | $25.31 | 214900 |
| 2024-09-04 | 27.79 | $26.19 | 226939 |
| 2024-09-03 | 27.94 | $27.55 | 257200 |
| 2024-08-30 | 27.95 | $28.95 | 107900 |
| 2024-08-29 | 27.83 | $28.34 | 101140 |
| 2024-08-28 | 27.77 | $27.90 | 95334 |
| 2024-08-27 | 27.75 | $28.10 | 108530 |
| 2024-08-26 | 27.71 | $28.54 | 131300 |
| 2024-08-23 | 27.64 | $28.65 | 134004 |
| 2024-08-22 | 27.57 | $27.48 | 145500 |
| 2024-08-21 | 27.62 | $27.54 | 82600 |
| 2024-08-20 | 27.67 | $27.21 | 105900 |
| 2024-08-19 | 27.78 | $27.53 | 96519 |
| 2024-08-16 | 27.86 | $27.60 | 320100 |
| 2024-08-15 | 27.94 | $28.20 | 207513 |
| 2024-08-14 | 27.97 | $27.05 | 133100 |
| 2024-08-13 | 28.13 | $26.97 | 287800 |
| 2024-08-12 | 28.31 | $27.74 | 235200 |
| 2024-08-09 | 28.42 | $27.75 | 131900 |
| 2024-08-08 | 28.54 | $27.78 | 164600 |
| 2024-08-07 | 28.66 | $27.50 | 261600 |
| 2024-08-06 | 28.81 | $27.19 | 219100 |
| 2024-08-05 | 28.99 | $26.31 | 368900 |
| 2024-08-02 | 29.27 | $27.64 | 259630 |
| 2024-08-01 | 29.42 | $28.51 | 284916 |
| 2024-07-31 | 29.49 | $29.20 | 359121 |
| 2024-07-30 | 29.49 | $28.11 | 867332 |
| 2024-07-29 | 29.59 | $30.01 | 491412 |
| 2024-07-26 | 29.51 | $30.23 | 207700 |
| 2024-07-25 | 29.39 | $30.02 | 175200 |
| 2024-07-24 | 29.27 | $29.87 | 218100 |
| 2024-07-23 | 29.15 | $30.20 | 243524 |
| 2024-07-22 | 28.98 | $30.25 | 268916 |
| 2024-07-19 | 28.78 | $29.12 | 189153 |
| 2024-07-18 | 28.66 | $29.09 | 264542 |
| 2024-07-17 | 28.53 | $29.55 | 374690 |
| 2024-07-16 | 28.32 | $30.93 | 423742 |
| 2024-07-15 | 27.95 | $29.56 | 481451 |
| 2024-07-12 | 27.68 | $28.90 | 375284 |
| 2024-07-11 | 27.45 | $28.63 | 216874 |
| 2024-07-10 | 27.22 | $28.30 | 177852 |
| 2024-07-09 | 26.99 | $28.00 | 207136 |
| 2024-07-08 | 26.78 | $28.00 | 549385 |
| 2024-07-05 | 26.54 | $28.46 | 183592 |
| 2024-07-03 | 26.24 | $28.34 | 164389 |
| 2024-07-02 | 25.92 | $27.99 | 392308 |
| 2024-07-01 | 25.63 | $28.04 | 617685 |
| 2024-06-28 | 25.31 | $28.85 | 2.4M |
| 2024-06-27 | 24.90 | $27.20 | 357941 |
| 2024-06-26 | 24.64 | $26.45 | 348247 |
| 2024-06-25 | 24.44 | $26.14 | 309485 |
| 2024-06-24 | 24.27 | $26.45 | 458919 |
| 2024-06-21 | 24.07 | $24.95 | 657444 |
| 2024-06-20 | 24.00 | $24.50 | 260015 |
| 2024-06-18 | 23.99 | $24.20 | 158845 |
| 2024-06-17 | 24.00 | $23.92 | 217749 |
| 2024-06-14 | 24.05 | $23.38 | 164585 |
| 2024-06-13 | 24.15 | $24.10 | 142530 |
| 2024-06-12 | 24.20 | $23.64 | 198778 |
| 2024-06-11 | 24.29 | $23.28 | 225537 |
| 2024-06-10 | 24.42 | $23.20 | 146760 |
| 2024-06-07 | 24.57 | $23.37 | 292636 |
| 2024-06-06 | 24.70 | $23.37 | 286844 |
| 2024-06-05 | 24.85 | $24.40 | 165006 |
| 2024-06-04 | 24.89 | $23.64 | 142094 |
| 2024-06-03 | 24.99 | $24.53 | 139548 |
| 2024-05-31 | 25.01 | $25.03 | 356221 |
| 2024-05-30 | 24.97 | $24.87 | 188682 |
| 2024-05-29 | 24.93 | $25.14 | 189572 |
| 2024-05-28 | 24.84 | $25.55 | 363564 |
| 2024-05-24 | 24.72 | $25.94 | 256786 |
| 2024-05-23 | 24.56 | $24.87 | 157545 |
| 2024-05-22 | 24.50 | $25.05 | 331192 |
| 2024-05-21 | 24.41 | $25.21 | 320347 |
| 2024-05-20 | 24.31 | $24.51 | 261981 |
| 2024-05-17 | 24.27 | $24.81 | 196382 |
| 2024-05-16 | 24.19 | $25.33 | 277038 |
| 2024-05-15 | 24.05 | $25.12 | 167501 |
| 2024-05-14 | 23.92 | $24.82 | 142187 |
| 2024-05-13 | 23.81 | $24.43 | 186517 |
| 2024-05-10 | 23.73 | $24.91 | 161491 |
| 2024-05-09 | 23.59 | $24.62 | 348096 |
| 2024-05-08 | 23.48 | $24.44 | 429869 |
| 2024-05-07 | 23.38 | $23.52 | 202395 |
| 2024-05-06 | 23.36 | $23.07 | 407465 |
| 2024-05-03 | 23.40 | $22.45 | 554800 |
| 2024-05-02 | 23.49 | $22.97 | 329994 |
| 2024-05-01 | 23.54 | $22.00 | 505318 |
| 2024-04-30 | 23.69 | $21.62 | 1.0M |
| 2024-04-29 | 23.88 | $25.39 | 370729 |
| 2024-04-26 | 23.71 | $25.32 | 282178 |
| 2024-04-25 | 23.53 | $25.26 | 345406 |
| 2024-04-24 | 23.34 | $24.27 | 198613 |
| 2024-04-23 | 23.24 | $23.83 | 219649 |
| 2024-04-22 | 23.17 | $23.17 | 204437 |
| 2024-04-19 | 23.17 | $23.04 | 186035 |
| 2024-04-18 | 23.18 | $22.36 | 202629 |
| 2024-04-17 | 23.26 | $23.11 | 165598 |
| 2024-04-16 | 23.26 | $23.44 | 225780 |
| 2024-04-15 | 23.22 | $23.05 | 279633 |
| 2024-04-12 | 23.21 | $23.02 | 241299 |
| 2024-04-11 | 23.19 | $23.58 | 162828 |
| 2024-04-10 | 23.12 | $23.14 | 396297 |
| 2024-04-09 | 23.08 | $23.28 | 144495 |
| 2024-04-08 | 23.02 | $23.72 | 118451 |
| 2024-04-05 | 22.91 | $23.68 | 180090 |
| 2024-04-04 | 22.80 | $23.31 | 237419 |
| 2024-04-03 | 22.70 | $24.02 | 277148 |
| 2024-04-02 | 22.51 | $22.99 | 288768 |
| 2024-04-01 | 22.42 | $23.00 | 245148 |
| 2024-03-28 | 22.32 | $23.02 | 558620 |
| 2024-03-27 | 22.23 | $22.99 | 302229 |
| 2024-03-26 | 22.13 | $22.61 | 407309 |
| 2024-03-25 | 22.07 | $22.65 | 231324 |
| 2024-03-22 | 21.99 | $22.73 | 359060 |
| 2024-03-21 | 21.90 | $23.00 | 227046 |
| 2024-03-20 | 21.77 | $22.69 | 182740 |
| 2024-03-19 | 21.66 | $22.48 | 327929 |
| 2024-03-18 | 21.56 | $21.47 | 208693 |
| 2024-03-15 | 21.55 | $21.32 | 279081 |
| 2024-03-14 | 21.56 | $21.76 | 175021 |
| 2024-03-13 | 21.52 | $22.00 | 475517 |
| 2024-03-12 | 21.44 | $21.91 | 236166 |
| 2024-03-11 | 21.36 | $22.26 | 515594 |
| 2024-03-08 | 21.24 | $22.09 | 456911 |
| 2024-03-07 | 21.13 | $20.56 | 313190 |
| 2024-03-06 | 21.16 | $20.15 | 667064 |
| 2024-03-05 | 21.22 | $18.81 | 992178 |
| 2024-03-04 | 21.42 | $22.91 | 410967 |
| 2024-03-01 | 21.21 | $23.21 | 374835 |
| 2024-02-29 | 20.95 | $22.65 | 364500 |
| 2024-02-28 | 20.74 | $22.29 | 371932 |
| 2024-02-27 | 20.54 | $21.86 | 213275 |
| 2024-02-26 | 20.38 | $21.42 | 301093 |
| 2024-02-23 | 20.24 | $20.59 | 346284 |
| 2024-02-22 | 20.19 | $20.34 | 107359 |
| 2024-02-21 | 20.15 | $20.50 | 101047 |
| 2024-02-20 | 20.09 | $20.24 | 139425 |
| 2024-02-16 | 20.05 | $20.77 | 129753 |
| 2024-02-15 | 19.95 | $21.07 | 150841 |
| 2024-02-14 | 19.81 | $20.80 | 179528 |
| 2024-02-13 | 19.69 | $19.30 | 172461 |
| 2024-02-12 | 19.71 | $20.29 | 163694 |
| 2024-02-09 | 19.63 | $20.26 | 155983 |
| 2024-02-08 | 19.55 | $20.07 | 125093 |
| 2024-02-07 | 19.48 | $19.50 | 103391 |
| 2024-02-06 | 19.47 | $19.70 | 123871 |
| 2024-02-05 | 19.43 | $19.76 | 155902 |
| 2024-02-02 | 19.39 | $19.63 | 133317 |
| 2024-02-01 | 19.36 | $19.48 | 148881 |
| 2024-01-31 | 19.34 | $19.33 | 177567 |
| 2024-01-30 | 19.34 | $19.92 | 107950 |
| 2024-01-29 | 19.29 | $19.75 | 129203 |
| 2024-01-26 | 19.25 | $19.27 | 106352 |
| 2024-01-25 | 19.27 | $19.45 | 118092 |
| 2024-01-24 | 19.28 | $19.32 | 161383 |
| 2024-01-23 | 19.31 | $19.51 | 171243 |
| 2024-01-22 | 19.32 | $19.31 | 188496 |
| 2024-01-19 | 19.37 | $18.89 | 227817 |
| 2024-01-18 | 19.46 | $19.12 | 106232 |
| 2024-01-17 | 19.54 | $19.08 | 192848 |
| 2024-01-16 | 19.63 | $18.73 | 155106 |
| 2024-01-12 | 19.75 | $19.07 | 113182 |
| 2024-01-11 | 19.85 | $19.10 | 232569 |
| 2024-01-10 | 19.95 | $19.52 | 277217 |
| 2024-01-09 | 20.01 | $19.04 | 190596 |
| 2024-01-08 | 20.12 | $19.38 | 145013 |
| 2024-01-05 | 20.20 | $19.40 | 183167 |
| 2024-01-04 | 20.28 | $19.51 | 172122 |
| 2024-01-03 | 20.34 | $19.19 | 344669 |
| 2024-01-02 | 20.44 | $19.99 | 206602 |
| 2023-12-29 | 20.47 | $20.28 | 166922 |
| 2023-12-28 | 20.46 | $20.48 | 193082 |
| 2023-12-27 | 20.42 | $20.80 | 87640 |
| 2023-12-26 | 20.35 | $20.81 | 204482 |
| 2023-12-22 | 20.28 | $21.01 | 148179 |
| 2023-12-21 | 20.18 | $21.12 | 134318 |
| 2023-12-20 | 20.06 | $20.73 | 239716 |
| 2023-12-19 | 19.98 | $21.04 | 360422 |
| 2023-12-18 | 19.86 | $20.58 | 191518 |
| 2023-12-15 | 19.78 | $20.17 | 515356 |
| 2023-12-14 | 19.73 | $19.98 | 243407 |
| 2023-12-13 | 19.70 | $19.99 | 172916 |
| 2023-12-12 | 19.67 | $19.79 | 140326 |
| 2023-12-11 | 19.66 | $19.91 | 175370 |
| 2023-12-08 | 19.63 | $19.66 | 130542 |
| 2023-12-07 | 19.62 | $19.55 | 161612 |
| 2023-12-06 | 19.62 | $19.45 | 184630 |
| 2023-12-05 | 19.61 | $19.70 | 247058 |
| 2023-12-04 | 19.57 | $19.97 | 161588 |
| 2023-12-01 | 19.49 | $19.64 | 212231 |
| 2023-11-30 | 19.41 | $19.25 | 750066 |
| 2023-11-29 | 19.36 | $19.26 | 268373 |
| 2023-11-28 | 19.30 | $19.45 | 259846 |
| 2023-11-27 | 19.19 | $20.18 | 340692 |
| 2023-11-24 | 19.00 | $19.92 | 84905 |
| 2023-11-22 | 18.81 | $19.91 | 132976 |
| 2023-11-21 | 18.61 | $19.94 | 409396 |
| 2023-11-20 | 18.38 | $19.33 | 281334 |
| 2023-11-17 | 18.19 | $19.32 | 449977 |
| 2023-11-16 | 17.98 | $19.47 | 331565 |
| 2023-11-15 | 17.75 | $19.63 | 343205 |
| 2023-11-14 | 17.48 | $20.08 | 408192 |
| 2023-11-13 | 17.15 | $19.24 | 292185 |
| 2023-11-10 | 16.88 | $19.47 | 746149 |
| 2023-11-09 | 16.58 | $18.95 | 752433 |
| 2023-11-08 | 16.31 | $17.39 | 450505 |
| 2023-11-07 | 16.19 | $18.37 | 884217 |
| 2023-11-06 | 15.97 | $16.56 | 446140 |
| 2023-11-03 | 15.91 | $16.05 | 130248 |
| 2023-11-02 | 15.90 | $15.79 | 171053 |
| 2023-11-01 | 15.92 | $15.91 | 195601 |
| 2023-10-31 | 15.92 | $16.18 | 241077 |
| 2023-10-30 | 15.90 | $15.79 | 252547 |
| 2023-10-27 | 15.91 | $15.66 | 143125 |
| 2023-10-26 | 15.94 | $16.12 | 258357 |
| 2023-10-25 | 15.92 | $15.93 | 307770 |
| 2023-10-24 | 15.92 | $15.53 | 216084 |
| 2023-10-23 | 15.96 | $15.47 | 230399 |
| 2023-10-20 | 16.01 | $15.75 | 212983 |
| 2023-10-19 | 16.04 | $15.79 | 194525 |
| 2023-10-18 | 16.07 | $15.94 | 189890 |
| 2023-10-17 | 16.08 | $16.51 | 363193 |
| 2023-10-16 | 16.03 | $16.04 | 151720 |
| 2023-10-13 | 16.03 | $16.00 | 334176 |
| 2023-10-12 | 16.04 | $16.30 | 158519 |
| 2023-10-11 | 16.01 | $16.50 | 159312 |
| 2023-10-10 | 15.96 | $16.16 | 191739 |
| 2023-10-09 | 15.93 | $16.25 | 266304 |
| 2023-10-06 | 15.88 | $15.74 | 140138 |
| 2023-10-05 | 15.87 | $15.64 | 125062 |
| 2023-10-04 | 15.86 | $15.68 | 141375 |
| 2023-10-03 | 15.84 | $15.50 | 163706 |
| 2023-10-02 | 15.83 | $15.88 | 239642 |
| 2023-09-29 | 15.77 | $15.97 | 483449 |
| 2023-09-28 | 15.69 | $16.17 | 335477 |
| 2023-09-27 | 15.58 | $16.06 | 280124 |
| 2023-09-26 | 15.47 | $15.71 | 254653 |
| 2023-09-25 | 15.38 | $16.53 | 267808 |
| 2023-09-22 | 15.19 | $16.45 | 486351 |
| 2023-09-21 | 15.00 | $16.06 | 261259 |
| 2023-09-20 | 14.82 | $16.00 | 203218 |
| 2023-09-19 | 14.64 | $16.21 | 414968 |
| 2023-09-18 | 14.42 | $16.22 | 336441 |
| 2023-09-15 | 14.19 | $15.97 | 442305 |
| 2023-09-14 | 13.96 | $15.82 | 672504 |
| 2023-09-13 | 13.74 | $14.46 | 549081 |
| 2023-09-12 | 13.65 | $14.38 | 294199 |
| 2023-09-11 | 13.55 | $14.41 | 443447 |
| 2023-09-08 | 13.45 | $13.74 | 182712 |
| 2023-09-07 | 13.42 | $13.85 | 200656 |
| 2023-09-06 | 13.37 | $13.74 | 180449 |
| 2023-09-05 | 13.34 | $13.84 | 145454 |
| 2023-09-01 | 13.28 | $13.97 | 205959 |
| 2023-08-31 | 13.21 | $13.78 | 402317 |
| 2023-08-30 | 13.14 | $13.33 | 168571 |
| 2023-08-29 | 13.11 | $13.12 | 136485 |
| 2023-08-28 | 13.09 | $12.98 | 167750 |
| 2023-08-25 | 13.08 | $12.92 | 213983 |
| 2023-08-24 | 13.07 | $12.81 | 82402 |
| 2023-08-23 | 13.07 | $13.19 | 157501 |
| 2023-08-22 | 13.02 | $12.83 | 95064 |
| 2023-08-21 | 13.02 | $13.05 | 115670 |
| 2023-08-18 | 12.98 | $13.17 | 329817 |
| 2023-08-17 | 12.94 | $13.15 | 215242 |
| 2023-08-16 | 12.90 | $13.21 | 146083 |
| 2023-08-15 | 12.85 | $13.28 | 207235 |
| 2023-08-14 | 12.79 | $13.55 | 177985 |
| 2023-08-11 | 12.71 | $13.69 | 166135 |
| 2023-08-10 | 12.62 | $13.70 | 262103 |
| 2023-08-09 | 12.52 | $13.75 | 427700 |
| 2023-08-08 | 12.41 | $14.56 | 820382 |
| 2023-08-07 | 12.22 | $11.74 | 389827 |
| 2023-08-04 | 12.30 | $11.59 | 175899 |
| 2023-08-03 | 12.40 | $11.68 | 205967 |
| 2023-08-02 | 12.50 | $11.78 | 135247 |
| 2023-08-01 | 12.60 | $12.03 | 261307 |
| 2023-07-31 | 12.68 | $12.04 | 220454 |
| 2023-07-28 | 12.77 | $11.80 | 135656 |
| 2023-07-27 | 12.89 | $11.89 | 188724 |
| 2023-07-26 | 13.00 | $12.27 | 383167 |
| 2023-07-25 | 13.08 | $12.70 | 209997 |
| 2023-07-24 | 13.12 | $12.81 | 191412 |
| 2023-07-21 | 13.15 | $12.80 | 179223 |
| 2023-07-20 | 13.18 | $13.24 | 154141 |
| 2023-07-19 | 13.17 | $13.17 | 216600 |
| 2023-07-18 | 13.17 | $13.43 | 188198 |
| 2023-07-17 | 13.14 | $13.34 | 205083 |
| 2023-07-14 | 13.11 | $12.92 | 235728 |
| 2023-07-13 | 13.13 | $13.30 | 208717 |
| 2023-07-12 | 13.12 | $13.37 | 353778 |
| 2023-07-11 | 13.09 | $12.88 | 247859 |
| 2023-07-10 | 13.12 | $13.05 | 134080 |
| 2023-07-07 | 13.13 | $13.07 | 180214 |
| 2023-07-06 | 13.13 | $12.83 | 201145 |
| 2023-07-05 | 13.16 | $13.25 | 383215 |
| 2023-07-03 | 13.14 | $13.83 | 229289 |
| 2023-06-30 | 13.06 | $13.36 | 649719 |
| 2023-06-29 | 13.02 | $13.18 | 391897 |
| 2023-06-28 | 12.98 | $12.79 | 247400 |
| 2023-06-27 | 12.97 | $12.74 | 381242 |
| 2023-06-26 | 12.96 | $12.80 | 467349 |
| 2023-06-23 | 12.93 | $12.78 | 4.4M |
| 2023-06-22 | 12.90 | $13.18 | 253760 |
| 2023-06-21 | 12.83 | $13.40 | 244230 |
| 2023-06-20 | 12.74 | $13.18 | 234210 |
| 2023-06-16 | 12.66 | $13.17 | 385800 |
| 2023-06-15 | 12.58 | $13.06 | 232723 |
| 2023-06-14 | 12.50 | $13.47 | 194628 |
| 2023-06-13 | 12.38 | $13.33 | 238306 |
| 2023-06-12 | 12.26 | $12.99 | 200580 |
| 2023-06-09 | 12.17 | $13.08 | 240194 |
| 2023-06-08 | 12.07 | $13.06 | 210099 |
| 2023-06-07 | 11.96 | $13.17 | 210990 |
| 2023-06-06 | 11.83 | $12.72 | 396839 |
| 2023-06-05 | 11.75 | $12.05 | 206429 |
| 2023-06-02 | 11.72 | $12.34 | 420190 |
| 2023-06-01 | 11.66 | $11.35 | 388657 |
| 2023-05-31 | 11.70 | $10.76 | 174242 |
| 2023-05-30 | 11.80 | $11.15 | 133260 |
| 2023-05-26 | 11.87 | $11.17 | 364044 |
| 2023-05-25 | 11.93 | $11.35 | 198311 |
| 2023-05-24 | 11.98 | $11.82 | 170088 |
| 2023-05-23 | 11.98 | $12.15 | 149995 |
| 2023-05-22 | 11.95 | $12.28 | 246738 |
| 2023-05-19 | 11.90 | $12.55 | 303103 |
| 2023-05-18 | 11.83 | $12.70 | 619031 |
| 2023-05-17 | 11.75 | $11.94 | 196972 |
| 2023-05-16 | 11.74 | $11.66 | 300900 |
| 2023-05-15 | 11.77 | $11.83 | 245057 |
| 2023-05-12 | 11.78 | $11.60 | 312968 |
| 2023-05-11 | 11.83 | $11.68 | 294853 |
| 2023-05-10 | 11.88 | $12.13 | 302352 |
| 2023-05-09 | 11.89 | $11.70 | 511720 |
| 2023-05-08 | 11.95 | $12.11 | 341375 |
| 2023-05-05 | 11.97 | $11.53 | 253282 |
| 2023-05-04 | 12.05 | $11.26 | 155721 |
| 2023-05-03 | 12.17 | $11.70 | 154884 |
| 2023-05-02 | 12.25 | $11.68 | 158288 |
| 2023-05-01 | 12.34 | $11.77 | 181312 |
| 2023-04-28 | 12.43 | $11.61 | 294996 |
| 2023-04-27 | 12.55 | $11.20 | 279228 |
| 2023-04-26 | 12.73 | $11.37 | 260221 |
| 2023-04-25 | 12.90 | $11.79 | 244472 |
| 2023-04-24 | 13.04 | $12.53 | 337296 |
| 2023-04-21 | 13.12 | $12.62 | 226883 |
| 2023-04-20 | 13.20 | $12.67 | 145262 |
| 2023-04-19 | 13.27 | $12.86 | 166762 |
| 2023-04-18 | 13.34 | $12.96 | 204007 |
| 2023-04-17 | 13.40 | $13.30 | 164414 |
| 2023-04-14 | 13.42 | $13.38 | 190059 |
| 2023-04-13 | 13.44 | $13.47 | 176872 |
| 2023-04-12 | 13.45 | $13.35 | 146230 |
| 2023-04-11 | 13.48 | $13.10 | 281003 |
| 2023-04-10 | 13.53 | $13.03 | 239482 |
| 2023-04-06 | 13.60 | $12.60 | 224225 |
| 2023-04-05 | 13.72 | $12.69 | 463813 |
| 2023-04-04 | 13.85 | $12.76 | 495553 |
| 2023-04-03 | 13.98 | $13.66 | 295430 |
| 2023-03-31 | 14.03 | $13.99 | 605257 |
| 2023-03-30 | 14.05 | $13.96 | 194438 |
| 2023-03-29 | 14.09 | $14.17 | 229038 |
| 2023-03-28 | 14.11 | $14.31 | 191543 |
| 2023-03-27 | 14.13 | $14.36 | 191181 |
| 2023-03-24 | 14.14 | $13.91 | 221721 |
| 2023-03-23 | 14.20 | $13.90 | 201877 |
| 2023-03-22 | 14.26 | $13.81 | 192576 |
| 2023-03-21 | 14.34 | $14.06 | 181179 |
| 2023-03-20 | 14.39 | $13.74 | 356637 |
| 2023-03-17 | 14.48 | $13.24 | 432965 |
| 2023-03-16 | 14.62 | $13.60 | 422334 |
| 2023-03-15 | 14.73 | $13.22 | 414455 |
| 2023-03-14 | 14.88 | $14.25 | 434525 |
| 2023-03-13 | 14.93 | $14.02 | 454475 |
| 2023-03-10 | 15.01 | $14.76 | 511788 |
| 2023-03-09 | 15.01 | $15.40 | 578510 |
| 2023-03-08 | 14.95 | $15.28 | 691162 |
| 2023-03-07 | 14.90 | $14.99 | 485016 |
| 2023-03-06 | 14.87 | $14.56 | 1.9M |
| 2023-03-03 | 14.89 | $15.58 | 396202 |
| 2023-03-02 | 14.80 | $15.52 | 248851 |
| 2023-03-01 | 14.70 | $15.47 | 372950 |
| 2023-02-28 | 14.61 | $15.63 | 765578 |
| 2023-02-27 | 14.50 | $14.71 | 637897 |
| 2023-02-24 | 14.47 | $14.78 | 196174 |
| 2023-02-23 | 14.42 | $14.90 | 517341 |
| 2023-02-22 | 14.37 | $14.40 | 220641 |
| 2023-02-21 | 14.35 | $14.23 | 240650 |
| 2023-02-17 | 14.36 | $14.53 | 247997 |
| 2023-02-16 | 14.34 | $14.47 | 199503 |
| 2023-02-15 | 14.32 | $14.70 | 485066 |
| 2023-02-14 | 14.27 | $14.22 | 360444 |
| 2023-02-13 | 14.27 | $14.13 | 241973 |
| 2023-02-10 | 14.28 | $14.15 | 625056 |
| 2023-02-09 | 14.28 | $14.38 | 624661 |
| 2023-02-08 | 14.27 | $14.58 | 434739 |
| 2023-02-07 | 14.23 | $14.67 | 1.2M |
| 2023-02-06 | 14.17 | $14.39 | 496073 |
| 2023-02-03 | 14.12 | $14.38 | 440119 |
| 2023-02-02 | 14.07 | $14.38 | 301267 |
| 2023-02-01 | 14.00 | $14.20 | 364657 |
| 2023-01-31 | 13.94 | $14.39 | 418502 |
| 2023-01-30 | 13.85 | $13.85 | 187889 |
| 2023-01-27 | 13.79 | $13.79 | 226078 |
| 2023-01-26 | 13.73 | $13.77 | 264739 |
| 2023-01-25 | 13.67 | $14.17 | 235488 |
| 2023-01-24 | 13.55 | $14.27 | 284394 |
| 2023-01-23 | 13.41 | $14.50 | 545364 |
| 2023-01-20 | 13.24 | $14.28 | 486152 |
| 2023-01-19 | 13.08 | $13.99 | 382280 |
| 2023-01-18 | 12.93 | $13.62 | 324641 |
| 2023-01-17 | 12.81 | $14.24 | 317862 |
| 2023-01-13 | 12.62 | $14.34 | 437604 |
| 2023-01-12 | 12.42 | $14.27 | 614473 |
| 2023-01-11 | 12.21 | $14.13 | 1.0M |
| 2023-01-10 | 12.00 | $13.75 | 1.5M |
| 2023-01-09 | 11.82 | $12.13 | 222588 |
| 2023-01-06 | 11.80 | $12.20 | 306382 |
| 2023-01-05 | 11.77 | $11.86 | 290901 |
| 2023-01-04 | 11.77 | $11.86 | 174192 |
| 2023-01-03 | 11.77 | $11.34 | 198314 |
| 2022-12-30 | 11.82 | $11.68 | 106184 |
| 2022-12-29 | 11.84 | $11.59 | 145617 |
| 2022-12-28 | 11.88 | $11.52 | 92200 |
| 2022-12-27 | 11.92 | $11.80 | 84481 |
| 2022-12-23 | 11.94 | $11.72 | 71079 |
| 2022-12-22 | 11.97 | $11.56 | 133917 |
| 2022-12-21 | 12.01 | $12.05 | 125348 |
| 2022-12-20 | 12.01 | $11.68 | 108993 |
| 2022-12-19 | 12.03 | $11.63 | 125532 |
| 2022-12-16 | 12.06 | $11.81 | 234700 |
| 2022-12-15 | 12.07 | $12.26 | 143281 |
| 2022-12-14 | 12.04 | $12.50 | 288821 |
| 2022-12-13 | 11.97 | $12.35 | 177317 |
| 2022-12-12 | 11.91 | $11.92 | 273077 |
| 2022-12-09 | 11.90 | $12.19 | 132637 |
| 2022-12-08 | 11.86 | $12.17 | 112309 |
| 2022-12-07 | 11.82 | $11.80 | 116634 |
| 2022-12-06 | 11.82 | $11.78 | 126043 |
| 2022-12-05 | 11.81 | $11.84 | 124004 |
| 2022-12-02 | 11.80 | $12.20 | 154818 |
| 2022-12-01 | 11.75 | $12.12 | 298347 |
| 2022-11-30 | 11.70 | $12.12 | 165164 |
| 2022-11-29 | 11.66 | $11.94 | 186802 |
| 2022-11-28 | 11.63 | $12.24 | 364442 |
| 2022-11-25 | 11.57 | $12.15 | 198865 |
| 2022-11-23 | 11.52 | $11.73 | 133733 |
| 2022-11-22 | 11.50 | $11.44 | 114180 |
| 2022-11-21 | 11.52 | $11.18 | 116462 |
| 2022-11-18 | 11.56 | $11.06 | 64607 |
| 2022-11-17 | 11.61 | $11.15 | 95158 |
| 2022-11-16 | 11.65 | $11.39 | 140574 |
| 2022-11-15 | 11.65 | $11.21 | 283946 |
| 2022-11-14 | 11.68 | $11.89 | 179708 |
| 2022-11-11 | 11.63 | $11.99 | 377940 |
| 2022-11-10 | 11.55 | $11.73 | 328030 |
| 2022-11-09 | 11.50 | $12.06 | 295873 |
| 2022-11-08 | 11.40 | $11.80 | 307711 |
| 2022-11-07 | 11.31 | $11.27 | 823819 |
| 2022-11-04 | 11.27 | $11.65 | 201400 |
| 2022-11-03 | 11.18 | $11.40 | 206400 |
| 2022-11-02 | 11.11 | $11.66 | 279600 |
| 2022-11-01 | 11.00 | $11.90 | 240900 |
| 2022-10-31 | 10.86 | $11.82 | 556100 |
| 2022-10-28 | 10.72 | $11.82 | 165700 |
| 2022-10-27 | 10.56 | $11.60 | 154800 |
| 2022-10-26 | 10.41 | $11.66 | 223600 |
| 2022-10-25 | 10.24 | $11.74 | 343800 |
| 2022-10-24 | 10.06 | $11.51 | 902400 |
| 2022-10-21 | 9.88 | $10.50 | 433600 |
| 2022-10-20 | 9.80 | $10.14 | 169300 |
| 2022-10-19 | 9.74 | $10.27 | 179400 |
| 2022-10-18 | 9.67 | $10.46 | 260900 |
| 2022-10-17 | 9.58 | $10.10 | 414600 |
| 2022-10-14 | 9.51 | $9.72 | 311700 |
| 2022-10-13 | 9.48 | $9.71 | 100600 |
| 2022-10-12 | 9.46 | $9.48 | 119400 |
| 2022-10-11 | 9.45 | $9.61 | 140300 |
| 2022-10-10 | 9.43 | $9.75 | 259500 |
| 2022-10-07 | 9.40 | $9.40 | 192800 |
| 2022-10-06 | 9.40 | $9.62 | 161000 |
| 2022-10-05 | 9.38 | $9.93 | 218000 |
| 2022-10-04 | 9.33 | $9.75 | 303300 |
| 2022-10-03 | 9.30 | $9.50 | 209900 |
| 2022-09-30 | 9.29 | $8.85 | 516100 |
| 2022-09-29 | 9.34 | $8.92 | 399700 |
| 2022-09-28 | 9.40 | $9.34 | 164800 |
| 2022-09-27 | 9.41 | $9.16 | 178600 |
| 2022-09-26 | 9.45 | $9.20 | 220900 |
| 2022-09-23 | 9.50 | $9.09 | 250100 |
| 2022-09-22 | 9.55 | $9.34 | 218200 |
| 2022-09-21 | 9.60 | $9.41 | 213800 |
| 2022-09-20 | 9.63 | $9.54 | 189900 |
| 2022-09-19 | 9.66 | $9.54 | 216000 |
| 2022-09-16 | 9.69 | $9.21 | 378600 |
| 2022-09-15 | 9.76 | $9.59 | 159500 |
| 2022-09-14 | 9.78 | $9.52 | 169400 |
| 2022-09-13 | 9.82 | $9.56 | 214700 |
| 2022-09-12 | 9.86 | $9.59 | 312400 |
| 2022-09-09 | 9.89 | $9.80 | 282400 |
| 2022-09-08 | 9.91 | $9.56 | 847400 |
| 2022-09-07 | 9.94 | $9.81 | 203400 |
| 2022-09-06 | 9.95 | $9.68 | 449700 |
| 2022-09-02 | 9.96 | $8.90 | 606400 |
| 2022-09-01 | 10.05 | $9.90 | 260400 |
| 2022-08-31 | 10.03 | $9.96 | 180000 |
| 2022-08-30 | 10.00 | $10.08 | 260200 |
| 2022-08-29 | 9.94 | $10.32 | 354700 |
| 2022-08-26 | 9.85 | $10.37 | 212500 |
| 2022-08-25 | 9.75 | $10.45 | 329100 |
| 2022-08-24 | 9.62 | $10.62 | 427300 |
| 2022-08-23 | 9.46 | $10.28 | 713900 |
| 2022-08-22 | 9.32 | $10.07 | 1.7M |
| 2022-08-19 | 9.19 | $9.58 | 334800 |
| 2022-08-18 | 9.09 | $10.02 | 159000 |
| 2022-08-17 | 8.94 | $9.88 | 184300 |
| 2022-08-16 | 8.79 | $9.92 | 251000 |
| 2022-08-15 | 8.61 | $10.13 | 728800 |
| 2022-08-12 | 8.40 | $9.67 | 390100 |
| 2022-08-11 | 8.22 | $9.54 | 343600 |
| 2022-08-10 | 8.03 | $9.34 | 320700 |
| 2022-08-09 | 7.85 | $8.97 | 331100 |
| 2022-08-08 | 7.69 | $9.02 | 616600 |
| 2022-08-05 | 7.51 | $8.05 | 131000 |
| 2022-08-04 | 7.41 | $7.90 | 64400 |
| 2022-08-03 | 7.32 | $7.89 | 79800 |
| 2022-08-02 | 7.22 | $7.80 | 198400 |
| 2022-08-01 | 7.12 | $7.90 | 352300 |
| 2022-07-29 | 7.00 | $7.75 | 94800 |
| 2022-07-28 | 6.89 | $7.65 | 104800 |
| 2022-07-27 | 6.78 | $7.66 | 111700 |
| 2022-07-26 | 6.66 | $7.40 | 141600 |
| 2022-07-25 | 6.56 | $7.56 | 278500 |
| 2022-07-22 | 6.44 | $7.29 | 202900 |
| 2022-07-21 | 6.33 | $7.26 | 328700 |
| 2022-07-20 | 6.22 | $7.08 | 759900 |
| 2022-07-19 | 6.13 | $6.47 | 120200 |
| 2022-07-18 | 6.09 | $6.34 | 117900 |
| 2022-07-15 | 6.05 | $6.20 | 94800 |
| 2022-07-14 | 6.03 | $6.09 | 75700 |
| 2022-07-13 | 6.02 | $6.04 | 37800 |
| 2022-07-12 | 6.02 | $6.05 | 73000 |
| 2022-07-11 | 6.02 | $6.00 | 109800 |
| 2022-07-08 | 6.03 | $6.18 | 97200 |
| 2022-07-07 | 6.02 | $6.25 | 99100 |
| 2022-07-06 | 6.01 | $5.97 | 159200 |
| 2022-07-05 | 6.02 | $5.85 | 133100 |
| 2022-07-01 | 6.05 | $6.04 | 139200 |
| 2022-06-30 | 6.06 | $5.98 | 108800 |
| 2022-06-29 | 6.08 | $6.03 | 110800 |
| 2022-06-28 | 6.10 | $6.10 | 137000 |
| 2022-06-27 | 6.11 | $6.13 | 151200 |
| 2022-06-24 | 6.12 | $6.00 | 3.7M |
| 2022-06-23 | 6.15 | $5.95 | 179200 |
| 2022-06-22 | 6.17 | $5.83 | 206200 |
| 2022-06-21 | 6.21 | $5.80 | 194700 |
| 2022-06-17 | 6.26 | $5.72 | 197800 |
| 2022-06-16 | 6.31 | $5.65 | 186200 |
| 2022-06-15 | 6.38 | $6.18 | 143100 |
| 2022-06-14 | 6.39 | $6.12 | 159600 |
| 2022-06-13 | 6.40 | $6.39 | 187900 |
| 2022-06-10 | 6.38 | $6.47 | 122900 |
| 2022-06-09 | 6.35 | $6.77 | 230300 |
| 2022-06-08 | 6.29 | $6.70 | 137800 |
| 2022-06-07 | 6.23 | $6.68 | 284000 |
| 2022-06-06 | 6.15 | $6.29 | 195700 |
| 2022-06-03 | 6.10 | $6.38 | 122700 |
| 2022-06-02 | 6.04 | $6.45 | 102400 |
| 2022-06-01 | 5.96 | $6.30 | 152400 |
| 2022-05-31 | 5.89 | $6.26 | 70500 |
| 2022-05-27 | 5.81 | $6.40 | 149800 |
| 2022-05-26 | 5.72 | $6.29 | 106700 |
| 2022-05-25 | 5.62 | $6.14 | 152400 |
| 2022-05-24 | 5.53 | $6.05 | 158100 |
| 2022-05-23 | 5.45 | $6.07 | 211200 |
| 2022-05-20 | 5.35 | $6.05 | 156600 |
| 2022-05-19 | 5.26 | $6.17 | 294300 |
| 2022-05-18 | 5.14 | $5.89 | 177700 |
| 2022-05-17 | 5.04 | $5.86 | 199200 |
| 2022-05-16 | 4.95 | $5.66 | 243500 |
| 2022-05-13 | 4.87 | $5.47 | 191800 |
| 2022-05-12 | 4.80 | $5.40 | 248900 |
| 2022-05-11 | 4.74 | $5.35 | 288300 |
| 2022-05-10 | 4.69 | $5.36 | 763900 |
| 2022-05-09 | 4.62 | $4.25 | 181100 |
| 2022-05-06 | 4.67 | $4.28 | 91300 |
| 2022-05-05 | 4.72 | $4.43 | 77800 |
| 2022-05-04 | 4.75 | $4.75 | 97900 |
| 2022-05-03 | 4.76 | $4.73 | 86300 |
| 2022-05-02 | 4.77 | $4.75 | 122600 |
| 2022-04-29 | 4.79 | $4.75 | 170300 |
| 2022-04-28 | 4.80 | $4.58 | 119800 |
| 2022-04-27 | 4.84 | $4.39 | 151800 |
| 2022-04-26 | 4.91 | $4.76 | 174600 |
| 2022-04-25 | 4.94 | $4.74 | 136400 |
| 2022-04-22 | 4.98 | $4.66 | 129000 |
| 2022-04-21 | 5.03 | $4.76 | 120300 |
| 2022-04-20 | 5.07 | $4.95 | 117800 |
| 2022-04-19 | 5.10 | $5.01 | 181700 |
| 2022-04-18 | 5.13 | $4.97 | 169400 |
| 2022-04-14 | 5.17 | $5.08 | 216300 |
| 2022-04-13 | 5.19 | $4.89 | 124000 |
| 2022-04-12 | 5.24 | $4.64 | 131200 |
| 2022-04-11 | 5.32 | $4.68 | 60500 |
| 2022-04-08 | 5.40 | $4.96 | 79500 |
| 2022-04-07 | 5.45 | $4.93 | 108300 |
| 2022-04-06 | 5.51 | $5.08 | 70000 |
| 2022-04-05 | 5.55 | $5.24 | 70000 |
| 2022-04-04 | 5.58 | $5.52 | 84000 |
| 2022-04-01 | 5.58 | $5.46 | 136100 |
| 2022-03-31 | 5.59 | $5.49 | 87700 |
| 2022-03-30 | 5.59 | $5.52 | 79000 |
| 2022-03-29 | 5.59 | $5.67 | 76600 |
| 2022-03-28 | 5.58 | $5.63 | 68800 |
| 2022-03-25 | 5.56 | $5.74 | 109100 |
| 2022-03-24 | 5.54 | $5.55 | 128000 |
| 2022-03-23 | 5.53 | $5.49 | 105600 |
| 2022-03-22 | 5.53 | $5.71 | 67800 |
| 2022-03-21 | 5.50 | $5.81 | 75900 |
| 2022-03-18 | 5.46 | $6.06 | 260700 |
| 2022-03-17 | 5.40 | $5.64 | 57000 |
| 2022-03-16 | 5.39 | $5.43 | 68400 |
| 2022-03-15 | 5.39 | $5.34 | 80200 |
| 2022-03-14 | 5.40 | $5.30 | 143200 |
| 2022-03-11 | 5.42 | $5.40 | 67800 |
| 2022-03-10 | 5.43 | $5.55 | 46500 |
| 2022-03-09 | 5.43 | $5.60 | 37100 |
| 2022-03-08 | 5.42 | $5.34 | 111000 |
| 2022-03-07 | 5.45 | $5.18 | 120400 |
| 2022-03-04 | 5.49 | $5.12 | 87300 |
| 2022-03-03 | 5.54 | $5.23 | 70600 |
| 2022-03-02 | 5.58 | $5.45 | 55000 |
| 2022-03-01 | 5.60 | $5.35 | 60000 |
| 2022-02-28 | 5.64 | $5.38 | 62800 |
| 2022-02-25 | 5.69 | $5.54 | 43700 |
| 2022-02-24 | 5.72 | $5.33 | 58400 |
| 2022-02-23 | 5.77 | $5.35 | 31200 |
| 2022-02-22 | 5.83 | $5.52 | 50900 |
| 2022-02-18 | 5.87 | $5.65 | 34100 |
| 2022-02-17 | 5.91 | $5.78 | 24800 |
| 2022-02-16 | 5.94 | $5.97 | 24500 |
| 2022-02-15 | 5.95 | $5.89 | 37700 |
| 2022-02-14 | 5.97 | $5.64 | 72600 |
| 2022-02-11 | 6.02 | $5.65 | 66400 |
| 2022-02-10 | 6.07 | $5.74 | 68800 |
| 2022-02-09 | 6.12 | $5.94 | 59300 |
| 2022-02-08 | 6.14 | $5.78 | 30500 |
| 2022-02-07 | 6.19 | $5.83 | 64100 |
| 2022-02-04 | 6.23 | $5.87 | 82500 |
| 2022-02-03 | 6.27 | $5.93 | 58600 |
| 2022-02-02 | 6.30 | $6.09 | 83700 |
| 2022-02-01 | 6.33 | $6.26 | 60800 |
| 2022-01-31 | 6.33 | $6.31 | 47500 |
| 2022-01-28 | 6.33 | $6.29 | 52100 |
| 2022-01-27 | 6.33 | $6.25 | 59200 |
| 2022-01-26 | 6.34 | $6.30 | 65000 |
| 2022-01-25 | 6.34 | $6.29 | 45200 |
| 2022-01-24 | 6.34 | $6.40 | 70000 |
| 2022-01-21 | 6.33 | $6.49 | 152000 |
| 2022-01-20 | 6.31 | $6.40 | 67700 |
| 2022-01-19 | 6.30 | $6.50 | 84000 |
| 2022-01-18 | 6.27 | $6.50 | 129500 |
| 2022-01-14 | 6.25 | $6.27 | 31600 |
| 2022-01-13 | 6.24 | $6.33 | 121500 |
| 2022-01-12 | 6.23 | $6.15 | 79400 |
| 2022-01-11 | 6.23 | $6.35 | 74500 |
| 2022-01-10 | 6.21 | $6.11 | 51500 |
| 2022-01-07 | 6.21 | $6.21 | 29000 |
| 2022-01-06 | 6.21 | $6.33 | 40000 |
| 2022-01-05 | 6.19 | $6.35 | 50300 |
| 2022-01-04 | 6.17 | $6.26 | 65600 |
| 2022-01-03 | 6.16 | $6.29 | 56400 |
| 2021-12-31 | 6.14 | $6.23 | 42500 |
| 2021-12-30 | 6.13 | $6.23 | 46600 |
| 2021-12-29 | 6.12 | $6.19 | 37000 |
| 2021-12-28 | 6.11 | $6.22 | 41300 |
| 2021-12-27 | 6.09 | $6.27 | 49200 |
| 2021-12-23 | 6.08 | $6.29 | 48900 |
| 2021-12-22 | 6.06 | $6.15 | 57300 |
| 2021-12-21 | 6.05 | $6.03 | 65600 |
| 2021-12-20 | 6.06 | $5.89 | 69800 |
| 2021-12-17 | 6.09 | $6.01 | 93500 |
| 2021-12-16 | 6.10 | $6.06 | 58600 |
| 2021-12-15 | 6.12 | $6.11 | 74300 |
| 2021-12-14 | 6.13 | $6.00 | 124800 |
| 2021-12-13 | 6.16 | $5.90 | 75700 |
| 2021-12-10 | 6.20 | $6.07 | 83900 |
| 2021-12-09 | 6.23 | $6.09 | 37500 |
| 2021-12-08 | 6.26 | $6.27 | 36100 |
| 2021-12-07 | 6.28 | $6.34 | 81400 |
| 2021-12-06 | 6.30 | $6.08 | 81800 |
| 2021-12-03 | 6.34 | $6.00 | 82300 |
| 2021-12-02 | 6.40 | $5.98 | 58400 |
| 2021-12-01 | 6.47 | $5.91 | 64900 |
| 2021-11-30 | 6.55 | $5.93 | 105700 |
| 2021-11-29 | 6.63 | $6.14 | 83800 |
| 2021-11-26 | 6.70 | $6.17 | 64000 |
| 2021-11-24 | 6.77 | $6.47 | 63800 |
| 2021-11-23 | 6.81 | $6.57 | 37400 |
| 2021-11-22 | 6.85 | $6.61 | 61200 |
| 2021-11-19 | 6.88 | $6.57 | 65200 |
| 2021-11-18 | 6.92 | $6.47 | 68400 |
| 2021-11-17 | 6.97 | $6.66 | 97700 |
| 2021-11-16 | 7.00 | $6.81 | 77500 |
| 2021-11-15 | 7.02 | $6.80 | 59800 |
| 2021-11-12 | 7.04 | $6.70 | 115400 |
| 2021-11-11 | 7.07 | $7.09 | 111400 |
| 2021-11-10 | 7.07 | $7.00 | 127200 |
| 2021-11-09 | 7.07 | $6.90 | 83000 |
| 2021-11-08 | 7.09 | $6.96 | 93700 |
| 2021-11-05 | 7.10 | $7.51 | 64800 |
| 2021-11-04 | 7.05 | $7.14 | 37100 |
| 2021-11-03 | 7.04 | $7.39 | 41400 |
| 2021-11-02 | 7.00 | $7.33 | 58000 |
| 2021-11-01 | 6.98 | $7.16 | 42700 |
| 2021-10-29 | 6.96 | $6.88 | 58500 |
| 2021-10-28 | 6.98 | $6.81 | 37000 |
| 2021-10-27 | 7.00 | $6.80 | 33400 |
| 2021-10-26 | 7.03 | $7.03 | 121500 |
| 2021-10-25 | 7.03 | $6.97 | 57900 |
| 2021-10-22 | 7.05 | $6.85 | 23900 |
| 2021-10-21 | 7.07 | $6.99 | 24600 |
| 2021-10-20 | 7.08 | $7.05 | 38900 |
| 2021-10-19 | 7.09 | $6.97 | 35900 |
| 2021-10-18 | 7.10 | $6.96 | 32700 |
| 2021-10-15 | 7.11 | $7.07 | 83500 |
| 2021-10-14 | 7.11 | $7.04 | 40200 |
| 2021-10-13 | 7.11 | $6.98 | 49900 |
| 2021-10-12 | 7.11 | $7.06 | 48500 |
| 2021-10-11 | 7.11 | $7.01 | 40200 |
| 2021-10-08 | 7.11 | $7.13 | 31200 |
| 2021-10-07 | 7.10 | $7.28 | 57500 |
| 2021-10-06 | 7.08 | $7.12 | 47600 |
| 2021-10-05 | 7.07 | $7.19 | 48400 |
| 2021-10-04 | 7.06 | $7.35 | 135900 |
| 2021-10-01 | 7.03 | $7.26 | 60700 |
| 2021-09-30 | 7.01 | $7.04 | 50800 |
| 2021-09-29 | 7.01 | $7.16 | 69700 |
| 2021-09-28 | 7.01 | $7.17 | 104600 |
| 2021-09-27 | 7.01 | $7.39 | 110700 |
| 2021-09-24 | 6.98 | $6.95 | 53800 |
| 2021-09-23 | 7.00 | $6.97 | 70600 |
| 2021-09-22 | 7.03 | $6.83 | 59000 |
| 2021-09-21 | 7.06 | $6.75 | 54400 |
| 2021-09-20 | 7.11 | $6.69 | 80800 |
| 2021-09-17 | 7.17 | $6.73 | 216600 |
| 2021-09-16 | 7.22 | $6.92 | 50600 |
| 2021-09-15 | 7.26 | $6.99 | 84700 |
| 2021-09-14 | 7.29 | $6.82 | 61600 |
| 2021-09-13 | 7.33 | $6.93 | 43700 |
| 2021-09-10 | 7.37 | $6.88 | 88600 |
| 2021-09-09 | 7.40 | $7.18 | 62100 |
| 2021-09-08 | 7.41 | $7.34 | 43500 |
| 2021-09-07 | 7.40 | $7.50 | 77700 |
| 2021-09-03 | 7.38 | $7.56 | 83000 |
| 2021-09-02 | 7.34 | $7.60 | 75900 |
| 2021-09-01 | 7.30 | $7.54 | 50800 |
| 2021-08-31 | 7.26 | $7.55 | 50700 |
| 2021-08-30 | 7.21 | $7.57 | 60300 |
| 2021-08-27 | 7.17 | $7.59 | 96600 |
| 2021-08-26 | 7.11 | $7.47 | 49000 |
| 2021-08-25 | 7.07 | $7.47 | 72300 |
| 2021-08-24 | 7.02 | $7.43 | 103700 |
| 2021-08-23 | 6.98 | $7.24 | 68800 |
| 2021-08-20 | 6.95 | $7.27 | 99000 |
| 2021-08-19 | 6.92 | $7.14 | 93900 |
| 2021-08-18 | 6.90 | $7.00 | 105800 |
| 2021-08-17 | 6.90 | $6.90 | 56500 |
| 2021-08-16 | 6.91 | $6.74 | 58200 |
| 2021-08-13 | 6.93 | $6.75 | 49000 |
| 2021-08-12 | 6.95 | $6.78 | 58000 |
| 2021-08-11 | 6.97 | $6.95 | 41200 |
| 2021-08-10 | 6.97 | $6.93 | 54700 |
| 2021-08-09 | 6.98 | $6.88 | 48900 |
| 2021-08-06 | 7.00 | $6.95 | 66500 |
| 2021-08-05 | 7.01 | $6.76 | 85300 |
| 2021-08-04 | 7.04 | $6.75 | 104800 |
| 2021-08-03 | 7.07 | $7.26 | 111400 |
| 2021-08-02 | 7.05 | $6.94 | 41500 |
| 2021-07-30 | 7.07 | $7.04 | 38800 |
| 2021-07-29 | 7.07 | $7.06 | 39000 |
| 2021-07-28 | 7.08 | $7.11 | 43400 |
| 2021-07-27 | 7.08 | $7.02 | 26100 |
| 2021-07-26 | 7.09 | $7.04 | 20500 |
| 2021-07-23 | 7.10 | $7.03 | 45200 |
| 2021-07-22 | 7.12 | $6.97 | 23100 |
| 2021-07-21 | 7.14 | $7.28 | 77500 |
| 2021-07-20 | 7.13 | $6.97 | 107600 |
| 2021-07-19 | 7.16 | $6.75 | 64800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.44
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.42
Average
25.44
Maximum
97.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 82.44 | $80.62 | 412092 |
| 2026-07-16 | 83.03 | $80.30 | 627457 |
| 2026-07-15 | 83.79 | $80.51 | 428000 |
| 2026-07-14 | 84.64 | $82.85 | 517882 |
| 2026-07-13 | 85.13 | $81.90 | 600622 |
| 2026-07-10 | 85.91 | $83.63 | 707616 |
| 2026-07-09 | 86.45 | $84.32 | 785120 |
| 2026-07-08 | 86.94 | $79.53 | 774400 |
| 2026-07-07 | 88.51 | $78.84 | 719200 |
| 2026-07-06 | 90.48 | $80.68 | 965270 |
| 2026-07-02 | 92.37 | $82.15 | 1.1M |
| 2026-07-01 | 94.23 | $85.55 | 658801 |
| 2026-06-30 | 95.66 | $90.74 | 721830 |
| 2026-06-29 | 96.20 | $90.07 | 700875 |
| 2026-06-26 | 96.95 | $91.87 | 1.9M |
| 2026-06-25 | 97.40 | $95.09 | 615812 |
| 2026-06-24 | 97.21 | $95.40 | 1.1M |
| 2026-06-23 | 96.89 | $96.67 | 674350 |
| 2026-06-22 | 96.22 | $99.67 | 942206 |
| 2026-06-18 | 94.77 | $98.40 | 777271 |
| 2026-06-17 | 93.33 | $94.46 | 657198 |
| 2026-06-16 | 92.45 | $92.55 | 576449 |
| 2026-06-15 | 91.80 | $95.01 | 851487 |
| 2026-06-12 | 90.49 | $96.74 | 693919 |
| 2026-06-11 | 88.58 | $96.41 | 814222 |
| 2026-06-10 | 86.41 | $92.29 | 1.4M |
| 2026-06-09 | 84.73 | $95.45 | 1.6M |
| 2026-06-08 | 82.11 | $80.53 | 764800 |
| 2026-06-05 | 82.18 | $78.02 | 1.0M |
| 2026-06-04 | 82.79 | $81.10 | 1.5M |
| 2026-06-03 | 82.83 | $79.47 | 755432 |
| 2026-06-02 | 83.20 | $78.47 | 1.2M |
| 2026-06-01 | 83.82 | $79.03 | 1.6M |
| 2026-05-29 | 84.40 | $74.75 | 2.2M |
| 2026-05-28 | 85.96 | $83.31 | 2.2M |
| 2026-05-27 | 85.93 | $86.95 | 680003 |
| 2026-05-26 | 85.10 | $89.87 | 1.2M |
| 2026-05-22 | 83.50 | $81.71 | 592500 |
| 2026-05-21 | 83.32 | $80.68 | 409931 |
| 2026-05-20 | 83.31 | $81.29 | 590909 |
| 2026-05-19 | 83.13 | $78.32 | 902025 |
| 2026-05-18 | 83.52 | $79.44 | 694200 |
| 2026-05-15 | 83.71 | $80.84 | 433876 |
| 2026-05-14 | 83.59 | $86.08 | 670513 |
| 2026-05-13 | 82.31 | $83.14 | 716315 |
| 2026-05-12 | 81.41 | $80.45 | 506100 |
| 2026-05-11 | 80.90 | $81.50 | 701142 |
| 2026-05-08 | 80.05 | $81.78 | 650903 |
| 2026-05-07 | 78.96 | $81.38 | 888728 |
| 2026-05-06 | 77.76 | $86.25 | 1.1M |
| 2026-05-05 | 75.29 | $87.78 | 1.7M |
| 2026-05-04 | 72.09 | $78.17 | 1.8M |
| 2026-05-01 | 70.36 | $74.30 | 500100 |
| 2026-04-30 | 69.16 | $74.14 | 686400 |
| 2026-04-29 | 67.78 | $72.48 | 957516 |
| 2026-04-28 | 66.52 | $74.29 | 2.7M |
| 2026-04-27 | 64.66 | $64.92 | 651069 |
| 2026-04-24 | 64.47 | $64.89 | 404884 |
| 2026-04-23 | 64.25 | $64.80 | 430134 |
| 2026-04-22 | 64.00 | $63.83 | 528720 |
| 2026-04-21 | 63.91 | $61.47 | 330105 |
| 2026-04-20 | 64.30 | $65.07 | 311100 |
| 2026-04-17 | 63.99 | $65.27 | 255723 |
| 2026-04-16 | 63.58 | $63.99 | 272100 |
| 2026-04-15 | 63.36 | $64.69 | 270204 |
| 2026-04-14 | 62.96 | $66.07 | 371425 |
| 2026-04-13 | 62.19 | $66.86 | 463501 |
| 2026-04-10 | 61.13 | $64.24 | 366852 |
| 2026-04-09 | 60.46 | $65.02 | 329800 |
| 2026-04-08 | 59.50 | $62.61 | 616562 |
| 2026-04-07 | 58.91 | $58.91 | 437900 |
| 2026-04-06 | 59.01 | $60.34 | 463900 |
| 2026-04-02 | 58.82 | $62.18 | 306001 |
| 2026-04-01 | 58.23 | $61.50 | 392448 |
| 2026-03-31 | 57.68 | $59.58 | 722700 |
| 2026-03-30 | 57.47 | $57.02 | 577509 |
| 2026-03-27 | 57.77 | $60.95 | 805549 |
| 2026-03-26 | 57.30 | $61.09 | 527600 |
| 2026-03-25 | 56.73 | $62.08 | 729500 |
| 2026-03-24 | 55.89 | $62.04 | 714920 |
| 2026-03-23 | 54.93 | $58.41 | 408744 |
| 2026-03-20 | 54.60 | $55.28 | 904629 |
| 2026-03-19 | 54.90 | $57.74 | 570000 |
| 2026-03-18 | 54.75 | $56.28 | 637300 |
| 2026-03-17 | 54.91 | $58.80 | 658521 |
| 2026-03-16 | 54.59 | $57.06 | 674713 |
| 2026-03-13 | 54.61 | $54.50 | 688943 |
| 2026-03-12 | 55.20 | $54.29 | 627751 |
| 2026-03-11 | 55.96 | $54.89 | 499217 |
| 2026-03-10 | 56.75 | $54.34 | 811949 |
| 2026-03-09 | 57.80 | $51.38 | 734200 |
| 2026-03-06 | 59.67 | $52.53 | 837100 |
| 2026-03-05 | 61.63 | $54.55 | 694212 |
| 2026-03-04 | 63.48 | $55.51 | 820299 |
| 2026-03-03 | 65.45 | $54.17 | 1.2M |
| 2026-03-02 | 68.03 | $57.81 | 1.1M |
| 2026-02-27 | 70.26 | $60.45 | 927034 |
| 2026-02-26 | 72.29 | $63.32 | 1.7M |
| 2026-02-25 | 74.04 | $64.81 | 2.2M |
| 2026-02-24 | 75.73 | $60.00 | 3.1M |
| 2026-02-23 | 78.70 | $77.68 | 392800 |
| 2026-02-20 | 78.39 | $78.78 | 328300 |
| 2026-02-19 | 77.78 | $78.24 | 338803 |
| 2026-02-18 | 77.16 | $78.41 | 279700 |
| 2026-02-17 | 76.37 | $78.93 | 535500 |
| 2026-02-13 | 75.32 | $79.14 | 302128 |
| 2026-02-12 | 74.04 | $75.12 | 378100 |
| 2026-02-11 | 73.37 | $76.18 | 293800 |
| 2026-02-10 | 72.36 | $73.49 | 297000 |
| 2026-02-09 | 71.72 | $73.78 | 213500 |
| 2026-02-06 | 70.91 | $72.37 | 227504 |
| 2026-02-05 | 70.24 | $68.06 | 315000 |
| 2026-02-04 | 70.35 | $68.85 | 415400 |
| 2026-02-03 | 70.30 | $70.86 | 230900 |
| 2026-02-02 | 69.80 | $68.12 | 348435 |
| 2026-01-30 | 69.78 | $67.43 | 280400 |
| 2026-01-29 | 69.88 | $70.13 | 227800 |
| 2026-01-28 | 69.40 | $69.58 | 439525 |
| 2026-01-27 | 68.94 | $71.02 | 194500 |
| 2026-01-26 | 68.09 | $70.22 | 199349 |
| 2026-01-23 | 67.25 | $68.44 | 270400 |
| 2026-01-22 | 66.62 | $68.21 | 273613 |
| 2026-01-21 | 65.93 | $66.58 | 258849 |
| 2026-01-20 | 65.46 | $66.17 | 191300 |
| 2026-01-16 | 64.97 | $67.04 | 268985 |
| 2026-01-15 | 64.21 | $66.16 | 281260 |
| 2026-01-14 | 63.50 | $65.72 | 240346 |
| 2026-01-13 | 62.75 | $64.17 | 202000 |
| 2026-01-12 | 62.19 | $63.85 | 123700 |
| 2026-01-09 | 61.60 | $61.80 | 162736 |
| 2026-01-08 | 61.34 | $60.79 | 174346 |
| 2026-01-07 | 61.24 | $58.87 | 191113 |
| 2026-01-06 | 61.51 | $59.29 | 315834 |
| 2026-01-05 | 61.73 | $62.12 | 348829 |
| 2026-01-02 | 61.37 | $59.79 | 184500 |
| 2025-12-31 | 61.43 | $59.85 | 266642 |
| 2025-12-30 | 61.47 | $60.07 | 131600 |
| 2025-12-29 | 61.45 | $60.98 | 159678 |
| 2025-12-26 | 61.23 | $61.41 | 185912 |
| 2025-12-24 | 60.86 | $62.51 | 244543 |
| 2025-12-23 | 60.19 | $60.66 | 165430 |
| 2025-12-22 | 59.79 | $60.29 | 218637 |
| 2025-12-19 | 59.38 | $58.71 | 434936 |
| 2025-12-18 | 59.22 | $58.80 | 297720 |
| 2025-12-17 | 59.00 | $56.57 | 375135 |
| 2025-12-16 | 59.21 | $60.89 | 724209 |
| 2025-12-15 | 58.52 | $61.21 | 597300 |
| 2025-12-12 | 57.63 | $60.96 | 282734 |
| 2025-12-11 | 56.64 | $60.89 | 268914 |
| 2025-12-10 | 55.50 | $58.29 | 449804 |
| 2025-12-09 | 54.71 | $57.89 | 335572 |
| 2025-12-08 | 53.86 | $55.99 | 190500 |
| 2025-12-05 | 53.28 | $54.93 | 241200 |
| 2025-12-04 | 52.81 | $55.62 | 311934 |
| 2025-12-03 | 52.13 | $54.50 | 282301 |
| 2025-12-02 | 51.56 | $52.28 | 163600 |
| 2025-12-01 | 51.38 | $51.92 | 177800 |
| 2025-11-28 | 51.23 | $52.15 | 103400 |
| 2025-11-26 | 51.01 | $51.92 | 221826 |
| 2025-11-25 | 50.81 | $51.51 | 203731 |
| 2025-11-24 | 50.66 | $51.44 | 247346 |
| 2025-11-21 | 50.50 | $50.17 | 462812 |
| 2025-11-20 | 50.58 | $49.67 | 557010 |
| 2025-11-19 | 50.78 | $50.75 | 327400 |
| 2025-11-18 | 50.78 | $48.55 | 489700 |
| 2025-11-17 | 51.25 | $47.44 | 500100 |
| 2025-11-14 | 52.03 | $49.49 | 383200 |
| 2025-11-13 | 52.49 | $49.27 | 339012 |
| 2025-11-12 | 53.08 | $51.88 | 387770 |
| 2025-11-11 | 53.20 | $53.82 | 232609 |
| 2025-11-10 | 52.92 | $54.20 | 271500 |
| 2025-11-07 | 52.51 | $53.30 | 276014 |
| 2025-11-06 | 52.22 | $53.62 | 354834 |
| 2025-11-05 | 51.81 | $55.50 | 666200 |
| 2025-11-04 | 50.93 | $53.63 | 596088 |
| 2025-11-03 | 50.31 | $52.00 | 491300 |
| 2025-10-31 | 49.92 | $48.89 | 466800 |
| 2025-10-30 | 50.13 | $47.95 | 616918 |
| 2025-10-29 | 50.56 | $48.04 | 1.1M |
| 2025-10-28 | 51.05 | $48.50 | 2.0M |
| 2025-10-27 | 51.51 | $53.36 | 749400 |
| 2025-10-24 | 51.02 | $52.16 | 394240 |
| 2025-10-23 | 50.69 | $50.85 | 512800 |
| 2025-10-22 | 50.59 | $49.00 | 583649 |
| 2025-10-21 | 50.86 | $50.43 | 375300 |
| 2025-10-20 | 50.86 | $50.21 | 313799 |
| 2025-10-17 | 50.91 | $48.88 | 299700 |
| 2025-10-16 | 51.24 | $50.92 | 494200 |
| 2025-10-15 | 51.19 | $52.53 | 847300 |
| 2025-10-14 | 50.79 | $47.86 | 967154 |
| 2025-10-13 | 51.29 | $48.52 | 584244 |
| 2025-10-10 | 51.74 | $49.82 | 542723 |
| 2025-10-09 | 51.97 | $50.01 | 282396 |
| 2025-10-08 | 52.19 | $52.03 | 489200 |
| 2025-10-07 | 52.00 | $50.99 | 534746 |
| 2025-10-06 | 52.00 | $53.10 | 437109 |
| 2025-10-03 | 51.54 | $50.28 | 419800 |
| 2025-10-02 | 51.59 | $51.49 | 390202 |
| 2025-10-01 | 51.39 | $51.91 | 610348 |
| 2025-09-30 | 51.05 | $51.20 | 939600 |
| 2025-09-29 | 50.79 | $50.28 | 618700 |
| 2025-09-26 | 50.67 | $49.26 | 569600 |
| 2025-09-25 | 50.74 | $49.70 | 759200 |
| 2025-09-24 | 50.72 | $49.89 | 392300 |
| 2025-09-23 | 50.64 | $51.03 | 514100 |
| 2025-09-22 | 50.29 | $50.53 | 426362 |
| 2025-09-19 | 49.98 | $48.89 | 1.7M |
| 2025-09-18 | 49.95 | $51.15 | 535200 |
| 2025-09-17 | 49.43 | $49.05 | 985946 |
| 2025-09-16 | 49.25 | $50.68 | 505433 |
| 2025-09-15 | 48.69 | $49.33 | 434400 |
| 2025-09-12 | 48.31 | $48.13 | 385700 |
| 2025-09-11 | 48.11 | $47.66 | 220903 |
| 2025-09-10 | 47.97 | $47.15 | 472100 |
| 2025-09-09 | 47.89 | $45.28 | 726430 |
| 2025-09-08 | 48.19 | $45.12 | 468100 |
| 2025-09-05 | 48.55 | $47.17 | 620200 |
| 2025-09-04 | 48.53 | $48.77 | 501068 |
| 2025-09-03 | 48.14 | $46.43 | 522032 |
| 2025-09-02 | 48.17 | $45.52 | 941090 |
| 2025-08-29 | 48.38 | $45.59 | 709235 |
| 2025-08-28 | 48.59 | $46.69 | 459100 |
| 2025-08-27 | 48.58 | $46.80 | 389800 |
| 2025-08-26 | 48.53 | $48.09 | 360138 |
| 2025-08-25 | 48.17 | $47.54 | 150800 |
| 2025-08-22 | 47.85 | $47.98 | 276900 |
| 2025-08-21 | 47.36 | $46.59 | 261764 |
| 2025-08-20 | 47.06 | $45.21 | 254801 |
| 2025-08-19 | 46.98 | $44.73 | 454747 |
| 2025-08-18 | 46.97 | $46.58 | 365300 |
| 2025-08-15 | 46.53 | $44.61 | 472623 |
| 2025-08-14 | 46.42 | $44.65 | 309200 |
| 2025-08-13 | 46.25 | $46.05 | 497304 |
| 2025-08-12 | 45.74 | $46.95 | 348504 |
| 2025-08-11 | 44.92 | $44.42 | 289100 |
| 2025-08-08 | 44.48 | $43.93 | 415800 |
| 2025-08-07 | 44.04 | $44.02 | 492155 |
| 2025-08-06 | 43.48 | $45.48 | 251147 |
| 2025-08-05 | 42.50 | $45.60 | 482428 |
| 2025-08-04 | 41.31 | $44.84 | 944300 |
| 2025-08-01 | 40.07 | $45.13 | 888291 |
| 2025-07-31 | 38.53 | $44.95 | 772781 |
| 2025-07-30 | 36.78 | $43.53 | 1.0M |
| 2025-07-29 | 35.02 | $40.35 | 1.0M |
| 2025-07-28 | 33.63 | $34.71 | 435222 |
| 2025-07-25 | 33.20 | $34.63 | 203635 |
| 2025-07-24 | 32.71 | $33.88 | 148131 |
| 2025-07-23 | 32.29 | $33.84 | 243614 |
| 2025-07-22 | 31.80 | $32.11 | 271980 |
| 2025-07-21 | 31.59 | $31.55 | 123840 |
| 2025-07-18 | 31.45 | $32.00 | 192300 |
| 2025-07-17 | 31.19 | $31.97 | 277700 |
| 2025-07-16 | 30.89 | $31.69 | 279112 |
| 2025-07-15 | 30.60 | $30.05 | 132632 |
| 2025-07-14 | 30.60 | $30.36 | 133032 |
| 2025-07-11 | 30.52 | $30.66 | 154400 |
| 2025-07-10 | 30.36 | $30.76 | 236800 |
| 2025-07-09 | 30.16 | $30.92 | 283400 |
| 2025-07-08 | 29.87 | $29.61 | 178100 |
| 2025-07-07 | 29.82 | $29.79 | 243200 |
| 2025-07-03 | 29.70 | $30.00 | 126410 |
| 2025-07-02 | 29.53 | $29.11 | 186924 |
| 2025-07-01 | 29.50 | $28.75 | 334600 |
| 2025-06-30 | 29.54 | $28.31 | 374300 |
| 2025-06-27 | 29.67 | $29.60 | 422300 |
| 2025-06-26 | 29.55 | $30.06 | 279033 |
| 2025-06-25 | 29.30 | $29.24 | 169250 |
| 2025-06-24 | 29.18 | $29.37 | 244744 |
| 2025-06-23 | 29.01 | $28.91 | 174400 |
| 2025-06-20 | 28.89 | $28.49 | 314337 |
| 2025-06-18 | 28.84 | $29.36 | 389400 |
| 2025-06-17 | 28.59 | $29.80 | 391106 |
| 2025-06-16 | 28.21 | $29.30 | 372814 |
| 2025-06-13 | 27.86 | $27.75 | 358338 |
| 2025-06-12 | 27.77 | $27.87 | 224132 |
| 2025-06-11 | 27.64 | $27.14 | 265400 |
| 2025-06-10 | 27.64 | $26.74 | 157400 |
| 2025-06-09 | 27.72 | $27.20 | 356800 |
| 2025-06-06 | 27.71 | $26.19 | 232200 |
| 2025-06-05 | 27.90 | $26.76 | 316600 |
| 2025-06-04 | 27.99 | $26.72 | 184500 |
| 2025-06-03 | 28.10 | $27.78 | 223700 |
| 2025-06-02 | 27.99 | $27.06 | 217568 |
| 2025-05-30 | 28.01 | $26.89 | 310800 |
| 2025-05-29 | 28.06 | $27.34 | 180800 |
| 2025-05-28 | 28.01 | $28.23 | 159800 |
| 2025-05-27 | 27.76 | $28.48 | 176909 |
| 2025-05-23 | 27.41 | $27.31 | 157806 |
| 2025-05-22 | 27.23 | $27.34 | 146800 |
| 2025-05-21 | 27.01 | $27.25 | 294946 |
| 2025-05-20 | 26.76 | $27.80 | 247290 |
| 2025-05-19 | 26.35 | $27.28 | 166344 |
| 2025-05-16 | 25.97 | $26.84 | 167400 |
| 2025-05-15 | 25.62 | $26.28 | 189700 |
| 2025-05-14 | 25.31 | $26.25 | 260239 |
| 2025-05-13 | 24.96 | $26.33 | 168400 |
| 2025-05-12 | 24.53 | $25.67 | 176516 |
| 2025-05-09 | 24.16 | $25.01 | 169100 |
| 2025-05-08 | 23.86 | $25.50 | 209440 |
| 2025-05-07 | 23.41 | $25.42 | 254400 |
| 2025-05-06 | 22.90 | $25.43 | 252400 |
| 2025-05-05 | 22.30 | $25.36 | 420700 |
| 2025-05-02 | 21.62 | $25.92 | 533400 |
| 2025-05-01 | 20.71 | $24.41 | 419845 |
| 2025-04-30 | 19.97 | $23.79 | 609304 |
| 2025-04-29 | 19.25 | $22.34 | 776700 |
| 2025-04-28 | 18.73 | $19.20 | 323900 |
| 2025-04-25 | 18.79 | $19.93 | 243500 |
| 2025-04-24 | 18.72 | $19.40 | 209200 |
| 2025-04-23 | 18.75 | $18.71 | 310100 |
| 2025-04-22 | 18.94 | $18.77 | 239700 |
| 2025-04-21 | 19.17 | $17.97 | 243300 |
| 2025-04-17 | 19.60 | $19.36 | 300543 |
| 2025-04-16 | 19.82 | $19.70 | 421126 |
| 2025-04-15 | 20.02 | $20.47 | 176202 |
| 2025-04-14 | 20.09 | $20.56 | 229908 |
| 2025-04-11 | 20.16 | $20.36 | 161049 |
| 2025-04-10 | 20.29 | $19.91 | 215120 |
| 2025-04-09 | 20.55 | $20.69 | 358810 |
| 2025-04-08 | 20.70 | $19.15 | 240645 |
| 2025-04-07 | 21.20 | $19.37 | 333100 |
| 2025-04-04 | 21.74 | $19.80 | 528244 |
| 2025-04-03 | 22.29 | $20.01 | 413418 |
| 2025-04-02 | 22.88 | $21.35 | 430724 |
| 2025-04-01 | 23.30 | $23.09 | 337822 |
| 2025-03-31 | 23.42 | $22.80 | 768000 |
| 2025-03-28 | 23.62 | $23.70 | 282600 |
| 2025-03-27 | 23.67 | $24.56 | 284737 |
| 2025-03-26 | 23.55 | $24.16 | 222527 |
| 2025-03-25 | 23.49 | $24.12 | 327036 |
| 2025-03-24 | 23.44 | $25.14 | 227100 |
| 2025-03-21 | 23.18 | $24.31 | 786976 |
| 2025-03-20 | 23.05 | $23.90 | 109914 |
| 2025-03-19 | 22.99 | $24.22 | 218600 |
| 2025-03-18 | 22.86 | $23.48 | 158700 |
| 2025-03-17 | 22.88 | $23.50 | 144115 |
| 2025-03-14 | 22.90 | $23.25 | 179811 |
| 2025-03-13 | 22.98 | $22.88 | 195000 |
| 2025-03-12 | 23.16 | $23.35 | 200500 |
| 2025-03-11 | 23.28 | $22.94 | 332658 |
| 2025-03-10 | 23.52 | $23.23 | 268443 |
| 2025-03-07 | 23.74 | $24.24 | 194133 |
| 2025-03-06 | 23.79 | $24.50 | 181825 |
| 2025-03-05 | 23.81 | $24.78 | 227842 |
| 2025-03-04 | 23.77 | $24.32 | 283000 |
| 2025-03-03 | 23.84 | $24.32 | 239200 |
| 2025-02-28 | 23.92 | $24.88 | 269947 |
| 2025-02-27 | 23.91 | $25.18 | 307017 |
| 2025-02-26 | 23.85 | $24.52 | 464037 |
| 2025-02-25 | 23.92 | $24.51 | 753515 |
| 2025-02-24 | 24.02 | $22.65 | 401900 |
| 2025-02-21 | 24.54 | $23.00 | 215100 |
| 2025-02-20 | 25.08 | $24.16 | 167642 |
| 2025-02-19 | 25.47 | $24.92 | 185607 |
| 2025-02-18 | 25.77 | $24.74 | 278244 |
| 2025-02-14 | 26.17 | $24.27 | 286725 |
| 2025-02-13 | 26.74 | $25.43 | 119727 |
| 2025-02-12 | 27.17 | $25.70 | 187620 |
| 2025-02-11 | 27.62 | $26.29 | 215000 |
| 2025-02-10 | 28.01 | $27.18 | 186700 |
| 2025-02-07 | 28.29 | $27.44 | 207620 |
| 2025-02-06 | 28.57 | $28.47 | 169500 |
| 2025-02-05 | 28.67 | $28.59 | 182100 |
| 2025-02-04 | 28.77 | $28.11 | 216200 |
| 2025-02-03 | 29.00 | $28.26 | 221300 |
| 2025-01-31 | 29.23 | $28.32 | 235400 |
| 2025-01-30 | 29.49 | $28.93 | 186642 |
| 2025-01-29 | 29.66 | $28.94 | 231300 |
| 2025-01-28 | 29.87 | $28.35 | 267715 |
| 2025-01-27 | 30.23 | $28.37 | 271800 |
| 2025-01-24 | 30.65 | $29.55 | 238300 |
| 2025-01-23 | 30.89 | $30.43 | 252600 |
| 2025-01-22 | 30.98 | $29.56 | 552500 |
| 2025-01-21 | 31.27 | $30.78 | 453900 |
| 2025-01-17 | 31.34 | $29.60 | 1.8M |
| 2025-01-16 | 31.68 | $32.15 | 156345 |
| 2025-01-15 | 31.52 | $31.83 | 293135 |
| 2025-01-14 | 31.41 | $31.27 | 206032 |
| 2025-01-13 | 31.40 | $30.65 | 272903 |
| 2025-01-10 | 31.51 | $31.05 | 285904 |
| 2025-01-08 | 31.56 | $31.77 | 182100 |
| 2025-01-07 | 31.46 | $32.16 | 240525 |
| 2025-01-06 | 31.25 | $32.82 | 268400 |
| 2025-01-03 | 30.87 | $31.61 | 253014 |
| 2025-01-02 | 30.69 | $31.40 | 234400 |
| 2024-12-31 | 30.52 | $30.23 | 267000 |
| 2024-12-30 | 30.56 | $30.50 | 346440 |
| 2024-12-27 | 30.56 | $29.47 | 132900 |
| 2024-12-26 | 30.77 | $29.54 | 98705 |
| 2024-12-24 | 31.00 | $29.31 | 95239 |
| 2024-12-23 | 31.31 | $28.75 | 195300 |
| 2024-12-20 | 31.79 | $29.49 | 306635 |
| 2024-12-19 | 32.18 | $29.50 | 334420 |
| 2024-12-18 | 32.63 | $29.19 | 290000 |
| 2024-12-17 | 33.21 | $31.20 | 213100 |
| 2024-12-16 | 33.45 | $31.80 | 264737 |
| 2024-12-13 | 33.58 | $32.11 | 197734 |
| 2024-12-12 | 33.67 | $32.72 | 349131 |
| 2024-12-11 | 33.63 | $34.51 | 333700 |
| 2024-12-10 | 33.19 | $33.66 | 359527 |
| 2024-12-09 | 32.85 | $32.77 | 213000 |
| 2024-12-06 | 32.63 | $32.74 | 259500 |
| 2024-12-05 | 32.37 | $32.70 | 227300 |
| 2024-12-04 | 32.07 | $32.79 | 265605 |
| 2024-12-03 | 31.68 | $32.27 | 246350 |
| 2024-12-02 | 31.33 | $32.03 | 310600 |
| 2024-11-29 | 30.97 | $32.05 | 194700 |
| 2024-11-27 | 30.53 | $31.88 | 234200 |
| 2024-11-26 | 30.05 | $32.44 | 291354 |
| 2024-11-25 | 29.36 | $32.99 | 458087 |
| 2024-11-22 | 28.44 | $31.36 | 311067 |
| 2024-11-21 | 27.71 | $30.20 | 288024 |
| 2024-11-20 | 27.10 | $29.97 | 554100 |
| 2024-11-19 | 26.43 | $29.69 | 554464 |
| 2024-11-18 | 25.72 | $28.38 | 565523 |
| 2024-11-15 | 25.18 | $27.20 | 476477 |
| 2024-11-14 | 24.79 | $26.10 | 343600 |
| 2024-11-13 | 24.58 | $25.74 | 346000 |
| 2024-11-12 | 24.41 | $25.11 | 294400 |
| 2024-11-11 | 24.35 | $25.61 | 264749 |
| 2024-11-08 | 24.19 | $25.08 | 241300 |
| 2024-11-07 | 24.11 | $25.29 | 302100 |
| 2024-11-06 | 23.99 | $25.02 | 332511 |
| 2024-11-05 | 23.90 | $22.76 | 397323 |
| 2024-11-04 | 24.29 | $22.75 | 708792 |
| 2024-11-01 | 24.75 | $23.47 | 312693 |
| 2024-10-31 | 25.13 | $23.80 | 463900 |
| 2024-10-30 | 25.51 | $24.59 | 709356 |
| 2024-10-29 | 25.80 | $22.56 | 1.0M |
| 2024-10-28 | 26.56 | $26.31 | 191642 |
| 2024-10-25 | 26.65 | $26.77 | 140032 |
| 2024-10-24 | 26.66 | $26.48 | 199718 |
| 2024-10-23 | 26.74 | $26.54 | 143700 |
| 2024-10-22 | 26.82 | $26.18 | 118000 |
| 2024-10-21 | 26.99 | $26.85 | 192913 |
| 2024-10-18 | 27.05 | $26.86 | 129327 |
| 2024-10-17 | 27.12 | $27.44 | 168459 |
| 2024-10-16 | 27.08 | $26.58 | 170400 |
| 2024-10-15 | 27.21 | $26.24 | 213526 |
| 2024-10-14 | 27.44 | $27.03 | 116689 |
| 2024-10-11 | 27.54 | $27.26 | 148300 |
| 2024-10-10 | 27.61 | $27.40 | 180800 |
| 2024-10-09 | 27.66 | $27.87 | 134525 |
| 2024-10-08 | 27.61 | $27.36 | 123500 |
| 2024-10-07 | 27.67 | $27.38 | 96800 |
| 2024-10-04 | 27.73 | $27.67 | 139401 |
| 2024-10-03 | 27.75 | $26.42 | 140000 |
| 2024-10-02 | 28.02 | $27.16 | 197800 |
| 2024-10-01 | 28.19 | $27.69 | 159959 |
| 2024-09-30 | 28.27 | $28.20 | 367500 |
| 2024-09-27 | 28.25 | $29.01 | 177318 |
| 2024-09-26 | 28.06 | $28.59 | 172708 |
| 2024-09-25 | 27.92 | $28.35 | 175500 |
| 2024-09-24 | 27.81 | $28.06 | 168700 |
| 2024-09-23 | 27.75 | $27.68 | 172308 |
| 2024-09-20 | 27.75 | $28.37 | 628528 |
| 2024-09-19 | 27.61 | $29.00 | 177849 |
| 2024-09-18 | 27.31 | $27.98 | 109347 |
| 2024-09-17 | 27.18 | $28.10 | 183700 |
| 2024-09-16 | 27.01 | $28.56 | 282638 |
| 2024-09-13 | 26.71 | $28.04 | 134845 |
| 2024-09-12 | 26.47 | $27.47 | 231418 |
| 2024-09-11 | 26.32 | $26.25 | 213700 |
| 2024-09-10 | 26.41 | $25.89 | 139100 |
| 2024-09-09 | 26.59 | $25.93 | 247000 |
| 2024-09-06 | 26.79 | $24.78 | 139300 |
| 2024-09-05 | 27.27 | $25.31 | 214900 |
| 2024-09-04 | 27.72 | $26.19 | 226939 |
| 2024-09-03 | 28.06 | $27.55 | 257200 |
| 2024-08-30 | 28.16 | $28.95 | 107900 |
| 2024-08-29 | 27.99 | $28.34 | 101140 |
| 2024-08-28 | 27.91 | $27.90 | 95334 |
| 2024-08-27 | 27.92 | $28.10 | 108530 |
| 2024-08-26 | 27.88 | $28.54 | 131300 |
| 2024-08-23 | 27.75 | $28.65 | 134004 |
| 2024-08-22 | 27.57 | $27.48 | 145500 |
| 2024-08-21 | 27.61 | $27.54 | 82600 |
| 2024-08-20 | 27.65 | $27.21 | 105900 |
| 2024-08-19 | 27.76 | $27.53 | 96519 |
| 2024-08-16 | 27.83 | $27.60 | 320100 |
| 2024-08-15 | 27.89 | $28.20 | 207513 |
| 2024-08-14 | 27.83 | $27.05 | 133100 |
| 2024-08-13 | 28.01 | $26.97 | 287800 |
| 2024-08-12 | 28.24 | $27.74 | 235200 |
| 2024-08-09 | 28.34 | $27.75 | 131900 |
| 2024-08-08 | 28.45 | $27.78 | 164600 |
| 2024-08-07 | 28.57 | $27.50 | 261600 |
| 2024-08-06 | 28.77 | $27.19 | 219100 |
| 2024-08-05 | 29.07 | $26.31 | 368900 |
| 2024-08-02 | 29.59 | $27.64 | 259630 |
| 2024-08-01 | 29.92 | $28.51 | 284916 |
| 2024-07-31 | 30.11 | $29.20 | 359121 |
| 2024-07-30 | 30.18 | $28.11 | 867332 |
| 2024-07-29 | 30.48 | $30.01 | 491412 |
| 2024-07-26 | 30.42 | $30.23 | 207700 |
| 2024-07-25 | 30.30 | $30.02 | 175200 |
| 2024-07-24 | 30.20 | $29.87 | 218100 |
| 2024-07-23 | 30.10 | $30.20 | 243524 |
| 2024-07-22 | 29.91 | $30.25 | 268916 |
| 2024-07-19 | 29.67 | $29.12 | 189153 |
| 2024-07-18 | 29.62 | $29.09 | 264542 |
| 2024-07-17 | 29.56 | $29.55 | 374690 |
| 2024-07-16 | 29.38 | $30.93 | 423742 |
| 2024-07-15 | 28.88 | $29.56 | 481451 |
| 2024-07-12 | 28.58 | $28.90 | 375284 |
| 2024-07-11 | 28.35 | $28.63 | 216874 |
| 2024-07-10 | 28.15 | $28.30 | 177852 |
| 2024-07-09 | 27.97 | $28.00 | 207136 |
| 2024-07-08 | 27.82 | $28.00 | 549385 |
| 2024-07-05 | 27.64 | $28.46 | 183592 |
| 2024-07-03 | 27.32 | $28.34 | 164389 |
| 2024-07-02 | 26.98 | $27.99 | 392308 |
| 2024-07-01 | 26.64 | $28.04 | 617685 |
| 2024-06-28 | 26.24 | $28.85 | 2.4M |
| 2024-06-27 | 25.60 | $27.20 | 357941 |
| 2024-06-26 | 25.19 | $26.45 | 348247 |
| 2024-06-25 | 24.88 | $26.14 | 309485 |
| 2024-06-24 | 24.58 | $26.45 | 458919 |
| 2024-06-21 | 24.17 | $24.95 | 657444 |
| 2024-06-20 | 24.00 | $24.50 | 260015 |
| 2024-06-18 | 23.91 | $24.20 | 158845 |
| 2024-06-17 | 23.86 | $23.92 | 217749 |
| 2024-06-14 | 23.87 | $23.38 | 164585 |
| 2024-06-13 | 23.99 | $24.10 | 142530 |
| 2024-06-12 | 23.98 | $23.64 | 198778 |
| 2024-06-11 | 24.06 | $23.28 | 225537 |
| 2024-06-10 | 24.24 | $23.20 | 146760 |
| 2024-06-07 | 24.46 | $23.37 | 292636 |
| 2024-06-06 | 24.68 | $23.37 | 286844 |
| 2024-06-05 | 24.93 | $24.40 | 165006 |
| 2024-06-04 | 25.01 | $23.64 | 142094 |
| 2024-06-03 | 25.26 | $24.53 | 139548 |
| 2024-05-31 | 25.35 | $25.03 | 356221 |
| 2024-05-30 | 25.36 | $24.87 | 188682 |
| 2024-05-29 | 25.39 | $25.14 | 189572 |
| 2024-05-28 | 25.37 | $25.55 | 363564 |
| 2024-05-24 | 25.25 | $25.94 | 256786 |
| 2024-05-23 | 25.03 | $24.87 | 157545 |
| 2024-05-22 | 25.00 | $25.05 | 331192 |
| 2024-05-21 | 24.92 | $25.21 | 320347 |
| 2024-05-20 | 24.79 | $24.51 | 261981 |
| 2024-05-17 | 24.79 | $24.81 | 196382 |
| 2024-05-16 | 24.71 | $25.33 | 277038 |
| 2024-05-15 | 24.52 | $25.12 | 167501 |
| 2024-05-14 | 24.33 | $24.82 | 142187 |
| 2024-05-13 | 24.17 | $24.43 | 186517 |
| 2024-05-10 | 24.07 | $24.91 | 161491 |
| 2024-05-09 | 23.84 | $24.62 | 348096 |
| 2024-05-08 | 23.64 | $24.44 | 429869 |
| 2024-05-07 | 23.45 | $23.52 | 202395 |
| 2024-05-06 | 23.41 | $23.07 | 407465 |
| 2024-05-03 | 23.47 | $22.45 | 554800 |
| 2024-05-02 | 23.66 | $22.97 | 329994 |
| 2024-05-01 | 23.77 | $22.00 | 505318 |
| 2024-04-30 | 24.10 | $21.62 | 1.0M |
| 2024-04-29 | 24.56 | $25.39 | 370729 |
| 2024-04-26 | 24.30 | $25.32 | 282178 |
| 2024-04-25 | 24.00 | $25.26 | 345406 |
| 2024-04-24 | 23.67 | $24.27 | 198613 |
| 2024-04-23 | 23.49 | $23.83 | 219649 |
| 2024-04-22 | 23.37 | $23.17 | 204437 |
| 2024-04-19 | 23.37 | $23.04 | 186035 |
| 2024-04-18 | 23.40 | $22.36 | 202629 |
| 2024-04-17 | 23.57 | $23.11 | 165598 |
| 2024-04-16 | 23.60 | $23.44 | 225780 |
| 2024-04-15 | 23.57 | $23.05 | 279633 |
| 2024-04-12 | 23.61 | $23.02 | 241299 |
| 2024-04-11 | 23.66 | $23.58 | 162828 |
| 2024-04-10 | 23.60 | $23.14 | 396297 |
| 2024-04-09 | 23.61 | $23.28 | 144495 |
| 2024-04-08 | 23.60 | $23.72 | 118451 |
| 2024-04-05 | 23.48 | $23.68 | 180090 |
| 2024-04-04 | 23.35 | $23.31 | 237419 |
| 2024-04-03 | 23.28 | $24.02 | 277148 |
| 2024-04-02 | 23.03 | $22.99 | 288768 |
| 2024-04-01 | 22.96 | $23.00 | 245148 |
| 2024-03-28 | 22.88 | $23.02 | 558620 |
| 2024-03-27 | 22.77 | $22.99 | 302229 |
| 2024-03-26 | 22.65 | $22.61 | 407309 |
| 2024-03-25 | 22.58 | $22.65 | 231324 |
| 2024-03-22 | 22.49 | $22.73 | 359060 |
| 2024-03-21 | 22.36 | $23.00 | 227046 |
| 2024-03-20 | 22.16 | $22.69 | 182740 |
| 2024-03-19 | 21.98 | $22.48 | 327929 |
| 2024-03-18 | 21.82 | $21.47 | 208693 |
| 2024-03-15 | 21.84 | $21.32 | 279081 |
| 2024-03-14 | 21.89 | $21.76 | 175021 |
| 2024-03-13 | 21.86 | $22.00 | 475517 |
| 2024-03-12 | 21.77 | $21.91 | 236166 |
| 2024-03-11 | 21.68 | $22.26 | 515594 |
| 2024-03-08 | 21.49 | $22.09 | 456911 |
| 2024-03-07 | 21.31 | $20.56 | 313190 |
| 2024-03-06 | 21.42 | $20.15 | 667064 |
| 2024-03-05 | 21.63 | $18.81 | 992178 |
| 2024-03-04 | 22.16 | $22.91 | 410967 |
| 2024-03-01 | 21.90 | $23.21 | 374835 |
| 2024-02-29 | 21.53 | $22.65 | 364500 |
| 2024-02-28 | 21.21 | $22.29 | 371932 |
| 2024-02-27 | 20.92 | $21.86 | 213275 |
| 2024-02-26 | 20.67 | $21.42 | 301093 |
| 2024-02-23 | 20.47 | $20.59 | 346284 |
| 2024-02-22 | 20.40 | $20.34 | 107359 |
| 2024-02-21 | 20.38 | $20.50 | 101047 |
| 2024-02-20 | 20.32 | $20.24 | 139425 |
| 2024-02-16 | 20.31 | $20.77 | 129753 |
| 2024-02-15 | 20.18 | $21.07 | 150841 |
| 2024-02-14 | 19.96 | $20.80 | 179528 |
| 2024-02-13 | 19.76 | $19.30 | 172461 |
| 2024-02-12 | 19.85 | $20.29 | 163694 |
| 2024-02-09 | 19.75 | $20.26 | 155983 |
| 2024-02-08 | 19.63 | $20.07 | 125093 |
| 2024-02-07 | 19.53 | $19.50 | 103391 |
| 2024-02-06 | 19.54 | $19.70 | 123871 |
| 2024-02-05 | 19.50 | $19.76 | 155902 |
| 2024-02-02 | 19.45 | $19.63 | 133317 |
| 2024-02-01 | 19.41 | $19.48 | 148881 |
| 2024-01-31 | 19.41 | $19.33 | 177567 |
| 2024-01-30 | 19.43 | $19.92 | 107950 |
| 2024-01-29 | 19.33 | $19.75 | 129203 |
| 2024-01-26 | 19.26 | $19.27 | 106352 |
| 2024-01-25 | 19.27 | $19.45 | 118092 |
| 2024-01-24 | 19.25 | $19.32 | 161383 |
| 2024-01-23 | 19.25 | $19.51 | 171243 |
| 2024-01-22 | 19.22 | $19.31 | 188496 |
| 2024-01-19 | 19.22 | $18.89 | 227817 |
| 2024-01-18 | 19.32 | $19.12 | 106232 |
| 2024-01-17 | 19.38 | $19.08 | 192848 |
| 2024-01-16 | 19.46 | $18.73 | 155106 |
| 2024-01-12 | 19.63 | $19.07 | 113182 |
| 2024-01-11 | 19.75 | $19.10 | 232569 |
| 2024-01-10 | 19.89 | $19.52 | 277217 |
| 2024-01-09 | 19.96 | $19.04 | 190596 |
| 2024-01-08 | 20.14 | $19.38 | 145013 |
| 2024-01-05 | 20.27 | $19.40 | 183167 |
| 2024-01-04 | 20.43 | $19.51 | 172122 |
| 2024-01-03 | 20.58 | $19.19 | 344669 |
| 2024-01-02 | 20.83 | $19.99 | 206602 |
| 2023-12-29 | 20.94 | $20.28 | 166922 |
| 2023-12-28 | 21.00 | $20.48 | 193082 |
| 2023-12-27 | 21.03 | $20.80 | 87640 |
| 2023-12-26 | 20.99 | $20.81 | 204482 |
| 2023-12-22 | 20.94 | $21.01 | 148179 |
| 2023-12-21 | 20.83 | $21.12 | 134318 |
| 2023-12-20 | 20.68 | $20.73 | 239716 |
| 2023-12-19 | 20.58 | $21.04 | 360422 |
| 2023-12-18 | 20.40 | $20.58 | 191518 |
| 2023-12-15 | 20.28 | $20.17 | 515356 |
| 2023-12-14 | 20.22 | $19.98 | 243407 |
| 2023-12-13 | 20.19 | $19.99 | 172916 |
| 2023-12-12 | 20.14 | $19.79 | 140326 |
| 2023-12-11 | 20.13 | $19.91 | 175370 |
| 2023-12-08 | 20.09 | $19.66 | 130542 |
| 2023-12-07 | 20.08 | $19.55 | 161612 |
| 2023-12-06 | 20.10 | $19.45 | 184630 |
| 2023-12-05 | 20.13 | $19.70 | 247058 |
| 2023-12-04 | 20.11 | $19.97 | 161588 |
| 2023-12-01 | 20.03 | $19.64 | 212231 |
| 2023-11-30 | 19.99 | $19.25 | 750066 |
| 2023-11-29 | 20.03 | $19.26 | 268373 |
| 2023-11-28 | 20.06 | $19.45 | 259846 |
| 2023-11-27 | 20.05 | $20.18 | 340692 |
| 2023-11-24 | 19.88 | $19.92 | 84905 |
| 2023-11-22 | 19.73 | $19.91 | 132976 |
| 2023-11-21 | 19.55 | $19.94 | 409396 |
| 2023-11-20 | 19.32 | $19.33 | 281334 |
| 2023-11-17 | 19.19 | $19.32 | 449977 |
| 2023-11-16 | 19.02 | $19.47 | 331565 |
| 2023-11-15 | 18.79 | $19.63 | 343205 |
| 2023-11-14 | 18.48 | $20.08 | 408192 |
| 2023-11-13 | 18.03 | $19.24 | 292185 |
| 2023-11-10 | 17.67 | $19.47 | 746149 |
| 2023-11-09 | 17.20 | $18.95 | 752433 |
| 2023-11-08 | 16.76 | $17.39 | 450505 |
| 2023-11-07 | 16.58 | $18.37 | 884217 |
| 2023-11-06 | 16.16 | $16.56 | 446140 |
| 2023-11-03 | 16.05 | $16.05 | 130248 |
| 2023-11-02 | 16.03 | $15.79 | 171053 |
| 2023-11-01 | 16.06 | $15.91 | 195601 |
| 2023-10-31 | 16.07 | $16.18 | 241077 |
| 2023-10-30 | 16.03 | $15.79 | 252547 |
| 2023-10-27 | 16.06 | $15.66 | 143125 |
| 2023-10-26 | 16.12 | $16.12 | 258357 |
| 2023-10-25 | 16.08 | $15.93 | 307770 |
| 2023-10-24 | 16.09 | $15.53 | 216084 |
| 2023-10-23 | 16.18 | $15.47 | 230399 |
| 2023-10-20 | 16.29 | $15.75 | 212983 |
| 2023-10-19 | 16.35 | $15.79 | 194525 |
| 2023-10-18 | 16.42 | $15.94 | 189890 |
| 2023-10-17 | 16.47 | $16.51 | 363193 |
| 2023-10-16 | 16.40 | $16.04 | 151720 |
| 2023-10-13 | 16.41 | $16.00 | 334176 |
| 2023-10-12 | 16.43 | $16.30 | 158519 |
| 2023-10-11 | 16.39 | $16.50 | 159312 |
| 2023-10-10 | 16.29 | $16.16 | 191739 |
| 2023-10-09 | 16.25 | $16.25 | 266304 |
| 2023-10-06 | 16.17 | $15.74 | 140138 |
| 2023-10-05 | 16.19 | $15.64 | 125062 |
| 2023-10-04 | 16.23 | $15.68 | 141375 |
| 2023-10-03 | 16.27 | $15.50 | 163706 |
| 2023-10-02 | 16.34 | $15.88 | 239642 |
| 2023-09-29 | 16.34 | $15.97 | 483449 |
| 2023-09-28 | 16.31 | $16.17 | 335477 |
| 2023-09-27 | 16.24 | $16.06 | 280124 |
| 2023-09-26 | 16.16 | $15.71 | 254653 |
| 2023-09-25 | 16.15 | $16.53 | 267808 |
| 2023-09-22 | 15.95 | $16.45 | 486351 |
| 2023-09-21 | 15.74 | $16.06 | 261259 |
| 2023-09-20 | 15.57 | $16.00 | 203218 |
| 2023-09-19 | 15.37 | $16.21 | 414968 |
| 2023-09-18 | 15.10 | $16.22 | 336441 |
| 2023-09-15 | 14.78 | $15.97 | 442305 |
| 2023-09-14 | 14.45 | $15.82 | 672504 |
| 2023-09-13 | 14.10 | $14.46 | 549081 |
| 2023-09-12 | 13.97 | $14.38 | 294199 |
| 2023-09-11 | 13.85 | $14.41 | 443447 |
| 2023-09-08 | 13.69 | $13.74 | 182712 |
| 2023-09-07 | 13.65 | $13.85 | 200656 |
| 2023-09-06 | 13.57 | $13.74 | 180449 |
| 2023-09-05 | 13.51 | $13.84 | 145454 |
| 2023-09-01 | 13.41 | $13.97 | 205959 |
| 2023-08-31 | 13.27 | $13.78 | 402317 |
| 2023-08-30 | 13.14 | $13.33 | 168571 |
| 2023-08-29 | 13.09 | $13.12 | 136485 |
| 2023-08-28 | 13.07 | $12.98 | 167750 |
| 2023-08-25 | 13.08 | $12.92 | 213983 |
| 2023-08-24 | 13.10 | $12.81 | 82402 |
| 2023-08-23 | 13.15 | $13.19 | 157501 |
| 2023-08-22 | 13.13 | $12.83 | 95064 |
| 2023-08-21 | 13.18 | $13.05 | 115670 |
| 2023-08-18 | 13.19 | $13.17 | 329817 |
| 2023-08-17 | 13.17 | $13.15 | 215242 |
| 2023-08-16 | 13.16 | $13.21 | 146083 |
| 2023-08-15 | 13.13 | $13.28 | 207235 |
| 2023-08-14 | 13.07 | $13.55 | 177985 |
| 2023-08-11 | 12.96 | $13.69 | 166135 |
| 2023-08-10 | 12.79 | $13.70 | 262103 |
| 2023-08-09 | 12.59 | $13.75 | 427700 |
| 2023-08-08 | 12.36 | $14.56 | 820382 |
| 2023-08-07 | 11.91 | $11.74 | 389827 |
| 2023-08-04 | 11.99 | $11.59 | 175899 |
| 2023-08-03 | 12.11 | $11.68 | 205967 |
| 2023-08-02 | 12.24 | $11.78 | 135247 |
| 2023-08-01 | 12.37 | $12.03 | 261307 |
| 2023-07-31 | 12.47 | $12.04 | 220454 |
| 2023-07-28 | 12.58 | $11.80 | 135656 |
| 2023-07-27 | 12.76 | $11.89 | 188724 |
| 2023-07-26 | 12.96 | $12.27 | 383167 |
| 2023-07-25 | 13.10 | $12.70 | 209997 |
| 2023-07-24 | 13.18 | $12.81 | 191412 |
| 2023-07-21 | 13.24 | $12.80 | 179223 |
| 2023-07-20 | 13.32 | $13.24 | 154141 |
| 2023-07-19 | 13.31 | $13.17 | 216600 |
| 2023-07-18 | 13.32 | $13.43 | 188198 |
| 2023-07-17 | 13.27 | $13.34 | 205083 |
| 2023-07-14 | 13.24 | $12.92 | 235728 |
| 2023-07-13 | 13.28 | $13.30 | 208717 |
| 2023-07-12 | 13.25 | $13.37 | 353778 |
| 2023-07-11 | 13.20 | $12.88 | 247859 |
| 2023-07-10 | 13.25 | $13.05 | 134080 |
| 2023-07-07 | 13.26 | $13.07 | 180214 |
| 2023-07-06 | 13.27 | $12.83 | 201145 |
| 2023-07-05 | 13.33 | $13.25 | 383215 |
| 2023-07-03 | 13.31 | $13.83 | 229289 |
| 2023-06-30 | 13.17 | $13.36 | 649719 |
| 2023-06-29 | 13.10 | $13.18 | 391897 |
| 2023-06-28 | 13.05 | $12.79 | 247400 |
| 2023-06-27 | 13.07 | $12.74 | 381242 |
| 2023-06-26 | 13.11 | $12.80 | 467349 |
| 2023-06-23 | 13.14 | $12.78 | 4.4M |
| 2023-06-22 | 13.18 | $13.18 | 253760 |
| 2023-06-21 | 13.14 | $13.40 | 244230 |
| 2023-06-20 | 13.04 | $13.18 | 234210 |
| 2023-06-16 | 12.97 | $13.17 | 385800 |
| 2023-06-15 | 12.88 | $13.06 | 232723 |
| 2023-06-14 | 12.81 | $13.47 | 194628 |
| 2023-06-13 | 12.64 | $13.33 | 238306 |
| 2023-06-12 | 12.47 | $12.99 | 200580 |
| 2023-06-09 | 12.34 | $13.08 | 240194 |
| 2023-06-08 | 12.17 | $13.06 | 210099 |
| 2023-06-07 | 11.97 | $13.17 | 210990 |
| 2023-06-06 | 11.73 | $12.72 | 396839 |
| 2023-06-05 | 11.54 | $12.05 | 206429 |
| 2023-06-02 | 11.46 | $12.34 | 420190 |
| 2023-06-01 | 11.30 | $11.35 | 388657 |
| 2023-05-31 | 11.34 | $10.76 | 174242 |
| 2023-05-30 | 11.51 | $11.15 | 133260 |
| 2023-05-26 | 11.62 | $11.17 | 364044 |
| 2023-05-25 | 11.75 | $11.35 | 198311 |
| 2023-05-24 | 11.86 | $11.82 | 170088 |
| 2023-05-23 | 11.89 | $12.15 | 149995 |
| 2023-05-22 | 11.87 | $12.28 | 246738 |
| 2023-05-19 | 11.81 | $12.55 | 303103 |
| 2023-05-18 | 11.68 | $12.70 | 619031 |
| 2023-05-17 | 11.51 | $11.94 | 196972 |
| 2023-05-16 | 11.47 | $11.66 | 300900 |
| 2023-05-15 | 11.48 | $11.83 | 245057 |
| 2023-05-12 | 11.47 | $11.60 | 312968 |
| 2023-05-11 | 11.51 | $11.68 | 294853 |
| 2023-05-10 | 11.53 | $12.13 | 302352 |
| 2023-05-09 | 11.47 | $11.70 | 511720 |
| 2023-05-08 | 11.50 | $12.11 | 341375 |
| 2023-05-05 | 11.44 | $11.53 | 253282 |
| 2023-05-04 | 11.51 | $11.26 | 155721 |
| 2023-05-03 | 11.64 | $11.70 | 154884 |
| 2023-05-02 | 11.71 | $11.68 | 158288 |
| 2023-05-01 | 11.80 | $11.77 | 181312 |
| 2023-04-28 | 11.88 | $11.61 | 294996 |
| 2023-04-27 | 12.02 | $11.20 | 279228 |
| 2023-04-26 | 12.27 | $11.37 | 260221 |
| 2023-04-25 | 12.52 | $11.79 | 244472 |
| 2023-04-24 | 12.74 | $12.53 | 337296 |
| 2023-04-21 | 12.83 | $12.62 | 226883 |
| 2023-04-20 | 12.92 | $12.67 | 145262 |
| 2023-04-19 | 13.02 | $12.86 | 166762 |
| 2023-04-18 | 13.10 | $12.96 | 204007 |
| 2023-04-17 | 13.17 | $13.30 | 164414 |
| 2023-04-14 | 13.18 | $13.38 | 190059 |
| 2023-04-13 | 13.17 | $13.47 | 176872 |
| 2023-04-12 | 13.15 | $13.35 | 146230 |
| 2023-04-11 | 13.16 | $13.10 | 281003 |
| 2023-04-10 | 13.22 | $13.03 | 239482 |
| 2023-04-06 | 13.31 | $12.60 | 224225 |
| 2023-04-05 | 13.50 | $12.69 | 463813 |
| 2023-04-04 | 13.71 | $12.76 | 495553 |
| 2023-04-03 | 13.94 | $13.66 | 295430 |
| 2023-03-31 | 14.02 | $13.99 | 605257 |
| 2023-03-30 | 14.04 | $13.96 | 194438 |
| 2023-03-29 | 14.07 | $14.17 | 229038 |
| 2023-03-28 | 14.07 | $14.31 | 191543 |
| 2023-03-27 | 14.03 | $14.36 | 191181 |
| 2023-03-24 | 13.98 | $13.91 | 221721 |
| 2023-03-23 | 14.01 | $13.90 | 201877 |
| 2023-03-22 | 14.06 | $13.81 | 192576 |
| 2023-03-21 | 14.13 | $14.06 | 181179 |
| 2023-03-20 | 14.16 | $13.74 | 356637 |
| 2023-03-17 | 14.26 | $13.24 | 432965 |
| 2023-03-16 | 14.49 | $13.60 | 422334 |
| 2023-03-15 | 14.68 | $13.22 | 414455 |
| 2023-03-14 | 14.97 | $14.25 | 434525 |
| 2023-03-13 | 15.10 | $14.02 | 454475 |
| 2023-03-10 | 15.29 | $14.76 | 511788 |
| 2023-03-09 | 15.36 | $15.40 | 578510 |
| 2023-03-08 | 15.30 | $15.28 | 691162 |
| 2023-03-07 | 15.25 | $14.99 | 485016 |
| 2023-03-06 | 15.25 | $14.56 | 1.9M |
| 2023-03-03 | 15.35 | $15.58 | 396202 |
| 2023-03-02 | 15.23 | $15.52 | 248851 |
| 2023-03-01 | 15.11 | $15.47 | 372950 |
| 2023-02-28 | 14.98 | $15.63 | 765578 |
| 2023-02-27 | 14.79 | $14.71 | 637897 |
| 2023-02-24 | 14.77 | $14.78 | 196174 |
| 2023-02-23 | 14.72 | $14.90 | 517341 |
| 2023-02-22 | 14.63 | $14.40 | 220641 |
| 2023-02-21 | 14.64 | $14.23 | 240650 |
| 2023-02-17 | 14.67 | $14.53 | 247997 |
| 2023-02-16 | 14.65 | $14.47 | 199503 |
| 2023-02-15 | 14.64 | $14.70 | 485066 |
| 2023-02-14 | 14.57 | $14.22 | 360444 |
| 2023-02-13 | 14.59 | $14.13 | 241973 |
| 2023-02-10 | 14.63 | $14.15 | 625056 |
| 2023-02-09 | 14.67 | $14.38 | 624661 |
| 2023-02-08 | 14.66 | $14.58 | 434739 |
| 2023-02-07 | 14.60 | $14.67 | 1.2M |
| 2023-02-06 | 14.52 | $14.39 | 496073 |
| 2023-02-03 | 14.47 | $14.38 | 440119 |
| 2023-02-02 | 14.42 | $14.38 | 301267 |
| 2023-02-01 | 14.35 | $14.20 | 364657 |
| 2023-01-31 | 14.31 | $14.39 | 418502 |
| 2023-01-30 | 14.22 | $13.85 | 187889 |
| 2023-01-27 | 14.22 | $13.79 | 226078 |
| 2023-01-26 | 14.23 | $13.77 | 264739 |
| 2023-01-25 | 14.24 | $14.17 | 235488 |
| 2023-01-24 | 14.17 | $14.27 | 284394 |
| 2023-01-23 | 14.06 | $14.50 | 545364 |
| 2023-01-20 | 13.87 | $14.28 | 486152 |
| 2023-01-19 | 13.70 | $13.99 | 382280 |
| 2023-01-18 | 13.57 | $13.62 | 324641 |
| 2023-01-17 | 13.48 | $14.24 | 317862 |
| 2023-01-13 | 13.24 | $14.34 | 437604 |
| 2023-01-12 | 12.94 | $14.27 | 614473 |
| 2023-01-11 | 12.61 | $14.13 | 1.0M |
| 2023-01-10 | 12.25 | $13.75 | 1.5M |
| 2023-01-09 | 11.91 | $12.13 | 222588 |
| 2023-01-06 | 11.85 | $12.20 | 306382 |
| 2023-01-05 | 11.77 | $11.86 | 290901 |
| 2023-01-04 | 11.75 | $11.86 | 174192 |
| 2023-01-03 | 11.73 | $11.34 | 198314 |
| 2022-12-30 | 11.82 | $11.68 | 106184 |
| 2022-12-29 | 11.84 | $11.59 | 145617 |
| 2022-12-28 | 11.89 | $11.52 | 92200 |
| 2022-12-27 | 11.96 | $11.80 | 84481 |
| 2022-12-23 | 11.99 | $11.72 | 71079 |
| 2022-12-22 | 12.03 | $11.56 | 133917 |
| 2022-12-21 | 12.11 | $12.05 | 125348 |
| 2022-12-20 | 12.10 | $11.68 | 108993 |
| 2022-12-19 | 12.17 | $11.63 | 125532 |
| 2022-12-16 | 12.26 | $11.81 | 234700 |
| 2022-12-15 | 12.32 | $12.26 | 143281 |
| 2022-12-14 | 12.29 | $12.50 | 288821 |
| 2022-12-13 | 12.21 | $12.35 | 177317 |
| 2022-12-12 | 12.15 | $11.92 | 273077 |
| 2022-12-09 | 12.16 | $12.19 | 132637 |
| 2022-12-08 | 12.12 | $12.17 | 112309 |
| 2022-12-07 | 12.07 | $11.80 | 116634 |
| 2022-12-06 | 12.09 | $11.78 | 126043 |
| 2022-12-05 | 12.12 | $11.84 | 124004 |
| 2022-12-02 | 12.13 | $12.20 | 154818 |
| 2022-12-01 | 12.07 | $12.12 | 298347 |
| 2022-11-30 | 12.02 | $12.12 | 165164 |
| 2022-11-29 | 11.95 | $11.94 | 186802 |
| 2022-11-28 | 11.91 | $12.24 | 364442 |
| 2022-11-25 | 11.80 | $12.15 | 198865 |
| 2022-11-23 | 11.69 | $11.73 | 133733 |
| 2022-11-22 | 11.64 | $11.44 | 114180 |
| 2022-11-21 | 11.65 | $11.18 | 116462 |
| 2022-11-18 | 11.72 | $11.06 | 64607 |
| 2022-11-17 | 11.81 | $11.15 | 95158 |
| 2022-11-16 | 11.90 | $11.39 | 140574 |
| 2022-11-15 | 11.95 | $11.21 | 283946 |
| 2022-11-14 | 12.04 | $11.89 | 179708 |
| 2022-11-11 | 12.00 | $11.99 | 377940 |
| 2022-11-10 | 11.93 | $11.73 | 328030 |
| 2022-11-09 | 11.90 | $12.06 | 295873 |
| 2022-11-08 | 11.79 | $11.80 | 307711 |
| 2022-11-07 | 11.72 | $11.27 | 823819 |
| 2022-11-04 | 11.74 | $11.65 | 201400 |
| 2022-11-03 | 11.68 | $11.40 | 206400 |
| 2022-11-02 | 11.66 | $11.66 | 279600 |
| 2022-11-01 | 11.58 | $11.90 | 240900 |
| 2022-10-31 | 11.43 | $11.82 | 556100 |
| 2022-10-28 | 11.27 | $11.82 | 165700 |
| 2022-10-27 | 11.08 | $11.60 | 154800 |
| 2022-10-26 | 10.90 | $11.66 | 223600 |
| 2022-10-25 | 10.67 | $11.74 | 343800 |
| 2022-10-24 | 10.39 | $11.51 | 902400 |
| 2022-10-21 | 10.12 | $10.50 | 433600 |
| 2022-10-20 | 10.01 | $10.14 | 169300 |
| 2022-10-19 | 9.95 | $10.27 | 179400 |
| 2022-10-18 | 9.86 | $10.46 | 260900 |
| 2022-10-17 | 9.72 | $10.10 | 414600 |
| 2022-10-14 | 9.62 | $9.72 | 311700 |
| 2022-10-13 | 9.59 | $9.71 | 100600 |
| 2022-10-12 | 9.56 | $9.48 | 119400 |
| 2022-10-11 | 9.56 | $9.61 | 140300 |
| 2022-10-10 | 9.55 | $9.75 | 259500 |
| 2022-10-07 | 9.49 | $9.40 | 192800 |
| 2022-10-06 | 9.51 | $9.62 | 161000 |
| 2022-10-05 | 9.48 | $9.93 | 218000 |
| 2022-10-04 | 9.38 | $9.75 | 303300 |
| 2022-10-03 | 9.30 | $9.50 | 209900 |
| 2022-09-30 | 9.26 | $8.85 | 516100 |
| 2022-09-29 | 9.36 | $8.92 | 399700 |
| 2022-09-28 | 9.45 | $9.34 | 164800 |
| 2022-09-27 | 9.47 | $9.16 | 178600 |
| 2022-09-26 | 9.53 | $9.20 | 220900 |
| 2022-09-23 | 9.59 | $9.09 | 250100 |
| 2022-09-22 | 9.69 | $9.34 | 218200 |
| 2022-09-21 | 9.74 | $9.41 | 213800 |
| 2022-09-20 | 9.79 | $9.54 | 189900 |
| 2022-09-19 | 9.82 | $9.54 | 216000 |
| 2022-09-16 | 9.85 | $9.21 | 378600 |
| 2022-09-15 | 9.95 | $9.59 | 159500 |
| 2022-09-14 | 9.99 | $9.52 | 169400 |
| 2022-09-13 | 10.05 | $9.56 | 214700 |
| 2022-09-12 | 10.10 | $9.59 | 312400 |
| 2022-09-09 | 10.16 | $9.80 | 282400 |
| 2022-09-08 | 10.18 | $9.56 | 847400 |
| 2022-09-07 | 10.25 | $9.81 | 203400 |
| 2022-09-06 | 10.27 | $9.68 | 449700 |
| 2022-09-02 | 10.32 | $8.90 | 606400 |
| 2022-09-01 | 10.54 | $9.90 | 260400 |
| 2022-08-31 | 10.58 | $9.96 | 180000 |
| 2022-08-30 | 10.60 | $10.08 | 260200 |
| 2022-08-29 | 10.61 | $10.32 | 354700 |
| 2022-08-26 | 10.55 | $10.37 | 212500 |
| 2022-08-25 | 10.47 | $10.45 | 329100 |
| 2022-08-24 | 10.35 | $10.62 | 427300 |
| 2022-08-23 | 10.17 | $10.28 | 713900 |
| 2022-08-22 | 10.03 | $10.07 | 1.7M |
| 2022-08-19 | 9.91 | $9.58 | 334800 |
| 2022-08-18 | 9.86 | $10.02 | 159000 |
| 2022-08-17 | 9.71 | $9.88 | 184300 |
| 2022-08-16 | 9.55 | $9.92 | 251000 |
| 2022-08-15 | 9.36 | $10.13 | 728800 |
| 2022-08-12 | 9.09 | $9.67 | 390100 |
| 2022-08-11 | 8.86 | $9.54 | 343600 |
| 2022-08-10 | 8.62 | $9.34 | 320700 |
| 2022-08-09 | 8.38 | $8.97 | 331100 |
| 2022-08-08 | 8.17 | $9.02 | 616600 |
| 2022-08-05 | 7.92 | $8.05 | 131000 |
| 2022-08-04 | 7.82 | $7.90 | 64400 |
| 2022-08-03 | 7.74 | $7.89 | 79800 |
| 2022-08-02 | 7.65 | $7.80 | 198400 |
| 2022-08-01 | 7.55 | $7.90 | 352300 |
| 2022-07-29 | 7.42 | $7.75 | 94800 |
| 2022-07-28 | 7.30 | $7.65 | 104800 |
| 2022-07-27 | 7.17 | $7.66 | 111700 |
| 2022-07-26 | 7.02 | $7.40 | 141600 |
| 2022-07-25 | 6.89 | $7.56 | 278500 |
| 2022-07-22 | 6.71 | $7.29 | 202900 |
| 2022-07-21 | 6.56 | $7.26 | 328700 |
| 2022-07-20 | 6.38 | $7.08 | 759900 |
| 2022-07-19 | 6.22 | $6.47 | 120200 |
| 2022-07-18 | 6.16 | $6.34 | 117900 |
| 2022-07-15 | 6.11 | $6.20 | 94800 |
| 2022-07-14 | 6.09 | $6.09 | 75700 |
| 2022-07-13 | 6.09 | $6.04 | 37800 |
| 2022-07-12 | 6.09 | $6.05 | 73000 |
| 2022-07-11 | 6.10 | $6.00 | 109800 |
| 2022-07-08 | 6.11 | $6.18 | 97200 |
| 2022-07-07 | 6.09 | $6.25 | 99100 |
| 2022-07-06 | 6.05 | $5.97 | 159200 |
| 2022-07-05 | 6.06 | $5.85 | 133100 |
| 2022-07-01 | 6.10 | $6.04 | 139200 |
| 2022-06-30 | 6.11 | $5.98 | 108800 |
| 2022-06-29 | 6.13 | $6.03 | 110800 |
| 2022-06-28 | 6.14 | $6.10 | 137000 |
| 2022-06-27 | 6.14 | $6.13 | 151200 |
| 2022-06-24 | 6.13 | $6.00 | 3.7M |
| 2022-06-23 | 6.15 | $5.95 | 179200 |
| 2022-06-22 | 6.18 | $5.83 | 206200 |
| 2022-06-21 | 6.24 | $5.80 | 194700 |
| 2022-06-17 | 6.32 | $5.72 | 197800 |
| 2022-06-16 | 6.42 | $5.65 | 186200 |
| 2022-06-15 | 6.55 | $6.18 | 143100 |
| 2022-06-14 | 6.59 | $6.12 | 159600 |
| 2022-06-13 | 6.65 | $6.39 | 187900 |
| 2022-06-10 | 6.65 | $6.47 | 122900 |
| 2022-06-09 | 6.64 | $6.77 | 230300 |
| 2022-06-08 | 6.56 | $6.70 | 137800 |
| 2022-06-07 | 6.48 | $6.68 | 284000 |
| 2022-06-06 | 6.39 | $6.29 | 195700 |
| 2022-06-03 | 6.36 | $6.38 | 122700 |
| 2022-06-02 | 6.31 | $6.45 | 102400 |
| 2022-06-01 | 6.24 | $6.30 | 152400 |
| 2022-05-31 | 6.18 | $6.26 | 70500 |
| 2022-05-27 | 6.11 | $6.40 | 149800 |
| 2022-05-26 | 6.00 | $6.29 | 106700 |
| 2022-05-25 | 5.90 | $6.14 | 152400 |
| 2022-05-24 | 5.81 | $6.05 | 158100 |
| 2022-05-23 | 5.73 | $6.07 | 211200 |
| 2022-05-20 | 5.62 | $6.05 | 156600 |
| 2022-05-19 | 5.50 | $6.17 | 294300 |
| 2022-05-18 | 5.34 | $5.89 | 177700 |
| 2022-05-17 | 5.20 | $5.86 | 199200 |
| 2022-05-16 | 5.05 | $5.66 | 243500 |
| 2022-05-13 | 4.92 | $5.47 | 191800 |
| 2022-05-12 | 4.81 | $5.40 | 248900 |
| 2022-05-11 | 4.69 | $5.35 | 288300 |
| 2022-05-10 | 4.57 | $5.36 | 763900 |
| 2022-05-09 | 4.42 | $4.25 | 181100 |
| 2022-05-06 | 4.49 | $4.28 | 91300 |
| 2022-05-05 | 4.56 | $4.43 | 77800 |
| 2022-05-04 | 4.62 | $4.75 | 97900 |
| 2022-05-03 | 4.62 | $4.73 | 86300 |
| 2022-05-02 | 4.62 | $4.75 | 122600 |
| 2022-04-29 | 4.62 | $4.75 | 170300 |
| 2022-04-28 | 4.62 | $4.58 | 119800 |
| 2022-04-27 | 4.66 | $4.39 | 151800 |
| 2022-04-26 | 4.75 | $4.76 | 174600 |
| 2022-04-25 | 4.78 | $4.74 | 136400 |
| 2022-04-22 | 4.81 | $4.66 | 129000 |
| 2022-04-21 | 4.87 | $4.76 | 120300 |
| 2022-04-20 | 4.92 | $4.95 | 117800 |
| 2022-04-19 | 4.94 | $5.01 | 181700 |
| 2022-04-18 | 4.95 | $4.97 | 169400 |
| 2022-04-14 | 4.97 | $5.08 | 216300 |
| 2022-04-13 | 4.97 | $4.89 | 124000 |
| 2022-04-12 | 5.01 | $4.64 | 131200 |
| 2022-04-11 | 5.12 | $4.68 | 60500 |
| 2022-04-08 | 5.23 | $4.96 | 79500 |
| 2022-04-07 | 5.30 | $4.93 | 108300 |
| 2022-04-06 | 5.40 | $5.08 | 70000 |
| 2022-04-05 | 5.47 | $5.24 | 70000 |
| 2022-04-04 | 5.53 | $5.52 | 84000 |
| 2022-04-01 | 5.54 | $5.46 | 136100 |
| 2022-03-31 | 5.56 | $5.49 | 87700 |
| 2022-03-30 | 5.57 | $5.52 | 79000 |
| 2022-03-29 | 5.59 | $5.67 | 76600 |
| 2022-03-28 | 5.57 | $5.63 | 68800 |
| 2022-03-25 | 5.56 | $5.74 | 109100 |
| 2022-03-24 | 5.52 | $5.55 | 128000 |
| 2022-03-23 | 5.52 | $5.49 | 105600 |
| 2022-03-22 | 5.54 | $5.71 | 67800 |
| 2022-03-21 | 5.51 | $5.81 | 75900 |
| 2022-03-18 | 5.45 | $6.06 | 260700 |
| 2022-03-17 | 5.33 | $5.64 | 57000 |
| 2022-03-16 | 5.28 | $5.43 | 68400 |
| 2022-03-15 | 5.27 | $5.34 | 80200 |
| 2022-03-14 | 5.28 | $5.30 | 143200 |
| 2022-03-11 | 5.30 | $5.40 | 67800 |
| 2022-03-10 | 5.30 | $5.55 | 46500 |
| 2022-03-09 | 5.28 | $5.60 | 37100 |
| 2022-03-08 | 5.24 | $5.34 | 111000 |
| 2022-03-07 | 5.24 | $5.18 | 120400 |
| 2022-03-04 | 5.29 | $5.12 | 87300 |
| 2022-03-03 | 5.36 | $5.23 | 70600 |
| 2022-03-02 | 5.41 | $5.45 | 55000 |
| 2022-03-01 | 5.43 | $5.35 | 60000 |
| 2022-02-28 | 5.48 | $5.38 | 62800 |
| 2022-02-25 | 5.53 | $5.54 | 43700 |
| 2022-02-24 | 5.55 | $5.33 | 58400 |
| 2022-02-23 | 5.62 | $5.35 | 31200 |
| 2022-02-22 | 5.70 | $5.52 | 50900 |
| 2022-02-18 | 5.76 | $5.65 | 34100 |
| 2022-02-17 | 5.81 | $5.78 | 24800 |
| 2022-02-16 | 5.83 | $5.97 | 24500 |
| 2022-02-15 | 5.82 | $5.89 | 37700 |
| 2022-02-14 | 5.82 | $5.64 | 72600 |
| 2022-02-11 | 5.88 | $5.65 | 66400 |
| 2022-02-10 | 5.94 | $5.74 | 68800 |
| 2022-02-09 | 6.00 | $5.94 | 59300 |
| 2022-02-08 | 6.02 | $5.78 | 30500 |
| 2022-02-07 | 6.09 | $5.83 | 64100 |
| 2022-02-04 | 6.15 | $5.87 | 82500 |
| 2022-02-03 | 6.22 | $5.93 | 58600 |
| 2022-02-02 | 6.28 | $6.09 | 83700 |
| 2022-02-01 | 6.32 | $6.26 | 60800 |
| 2022-01-31 | 6.33 | $6.31 | 47500 |
| 2022-01-28 | 6.33 | $6.29 | 52100 |
| 2022-01-27 | 6.34 | $6.25 | 59200 |
| 2022-01-26 | 6.35 | $6.30 | 65000 |
| 2022-01-25 | 6.36 | $6.29 | 45200 |
| 2022-01-24 | 6.37 | $6.40 | 70000 |
| 2022-01-21 | 6.36 | $6.49 | 152000 |
| 2022-01-20 | 6.33 | $6.40 | 67700 |
| 2022-01-19 | 6.31 | $6.50 | 84000 |
| 2022-01-18 | 6.27 | $6.50 | 129500 |
| 2022-01-14 | 6.22 | $6.27 | 31600 |
| 2022-01-13 | 6.21 | $6.33 | 121500 |
| 2022-01-12 | 6.19 | $6.15 | 79400 |
| 2022-01-11 | 6.20 | $6.35 | 74500 |
| 2022-01-10 | 6.17 | $6.11 | 51500 |
| 2022-01-07 | 6.19 | $6.21 | 29000 |
| 2022-01-06 | 6.19 | $6.33 | 40000 |
| 2022-01-05 | 6.17 | $6.35 | 50300 |
| 2022-01-04 | 6.14 | $6.26 | 65600 |
| 2022-01-03 | 6.12 | $6.29 | 56400 |
| 2021-12-31 | 6.09 | $6.23 | 42500 |
| 2021-12-30 | 6.07 | $6.23 | 46600 |
| 2021-12-29 | 6.05 | $6.19 | 37000 |
| 2021-12-28 | 6.04 | $6.22 | 41300 |
| 2021-12-27 | 6.01 | $6.27 | 49200 |
| 2021-12-23 | 5.98 | $6.29 | 48900 |
| 2021-12-22 | 5.93 | $6.15 | 57300 |
| 2021-12-21 | 5.91 | $6.03 | 65600 |
| 2021-12-20 | 5.91 | $5.89 | 69800 |
| 2021-12-17 | 5.94 | $6.01 | 93500 |
| 2021-12-16 | 5.96 | $6.06 | 58600 |
| 2021-12-15 | 5.97 | $6.11 | 74300 |
| 2021-12-14 | 5.97 | $6.00 | 124800 |
| 2021-12-13 | 5.99 | $5.90 | 75700 |
| 2021-12-10 | 6.04 | $6.07 | 83900 |
| 2021-12-09 | 6.07 | $6.09 | 37500 |
| 2021-12-08 | 6.09 | $6.27 | 36100 |
| 2021-12-07 | 6.08 | $6.34 | 81400 |
| 2021-12-06 | 6.06 | $6.08 | 81800 |
| 2021-12-03 | 6.10 | $6.00 | 82300 |
| 2021-12-02 | 6.15 | $5.98 | 58400 |
| 2021-12-01 | 6.23 | $5.91 | 64900 |
| 2021-11-30 | 6.33 | $5.93 | 105700 |
| 2021-11-29 | 6.44 | $6.14 | 83800 |
| 2021-11-26 | 6.53 | $6.17 | 64000 |
| 2021-11-24 | 6.62 | $6.47 | 63800 |
| 2021-11-23 | 6.67 | $6.57 | 37400 |
| 2021-11-22 | 6.71 | $6.61 | 61200 |
| 2021-11-19 | 6.75 | $6.57 | 65200 |
| 2021-11-18 | 6.80 | $6.47 | 68400 |
| 2021-11-17 | 6.88 | $6.66 | 97700 |
| 2021-11-16 | 6.94 | $6.81 | 77500 |
| 2021-11-15 | 6.97 | $6.80 | 59800 |
| 2021-11-12 | 7.01 | $6.70 | 115400 |
| 2021-11-11 | 7.08 | $7.09 | 111400 |
| 2021-11-10 | 7.08 | $7.00 | 127200 |
| 2021-11-09 | 7.09 | $6.90 | 83000 |
| 2021-11-08 | 7.13 | $6.96 | 93700 |
| 2021-11-05 | 7.17 | $7.51 | 64800 |
| 2021-11-04 | 7.09 | $7.14 | 37100 |
| 2021-11-03 | 7.08 | $7.39 | 41400 |
| 2021-11-02 | 7.01 | $7.33 | 58000 |
| 2021-11-01 | 6.94 | $7.16 | 42700 |
| 2021-10-29 | 6.90 | $6.88 | 58500 |
| 2021-10-28 | 6.92 | $6.81 | 37000 |
| 2021-10-27 | 6.95 | $6.80 | 33400 |
| 2021-10-26 | 6.99 | $7.03 | 121500 |
| 2021-10-25 | 6.98 | $6.97 | 57900 |
| 2021-10-22 | 6.99 | $6.85 | 23900 |
| 2021-10-21 | 7.03 | $6.99 | 24600 |
| 2021-10-20 | 7.04 | $7.05 | 38900 |
| 2021-10-19 | 7.04 | $6.97 | 35900 |
| 2021-10-18 | 7.05 | $6.96 | 32700 |
| 2021-10-15 | 7.08 | $7.07 | 83500 |
| 2021-10-14 | 7.08 | $7.04 | 40200 |
| 2021-10-13 | 7.09 | $6.98 | 49900 |
| 2021-10-12 | 7.12 | $7.06 | 48500 |
| 2021-10-11 | 7.13 | $7.01 | 40200 |
| 2021-10-08 | 7.15 | $7.13 | 31200 |
| 2021-10-07 | 7.16 | $7.28 | 57500 |
| 2021-10-06 | 7.13 | $7.12 | 47600 |
| 2021-10-05 | 7.13 | $7.19 | 48400 |
| 2021-10-04 | 7.11 | $7.35 | 135900 |
| 2021-10-01 | 7.06 | $7.26 | 60700 |
| 2021-09-30 | 7.02 | $7.04 | 50800 |
| 2021-09-29 | 7.03 | $7.16 | 69700 |
| 2021-09-28 | 7.00 | $7.17 | 104600 |
| 2021-09-27 | 6.97 | $7.39 | 110700 |
| 2021-09-24 | 6.90 | $6.95 | 53800 |
| 2021-09-23 | 6.90 | $6.97 | 70600 |
| 2021-09-22 | 6.89 | $6.83 | 59000 |
| 2021-09-21 | 6.92 | $6.75 | 54400 |
| 2021-09-20 | 6.97 | $6.69 | 80800 |
| 2021-09-17 | 7.04 | $6.73 | 216600 |
| 2021-09-16 | 7.12 | $6.92 | 50600 |
| 2021-09-15 | 7.16 | $6.99 | 84700 |
| 2021-09-14 | 7.20 | $6.82 | 61600 |
| 2021-09-13 | 7.28 | $6.93 | 43700 |
| 2021-09-10 | 7.36 | $6.88 | 88600 |
| 2021-09-09 | 7.45 | $7.18 | 62100 |
| 2021-09-08 | 7.49 | $7.34 | 43500 |
| 2021-09-07 | 7.51 | $7.50 | 77700 |
| 2021-09-03 | 7.50 | $7.56 | 83000 |
| 2021-09-02 | 7.46 | $7.60 | 75900 |
| 2021-09-01 | 7.42 | $7.54 | 50800 |
| 2021-08-31 | 7.38 | $7.55 | 50700 |
| 2021-08-30 | 7.33 | $7.57 | 60300 |
| 2021-08-27 | 7.27 | $7.59 | 96600 |
| 2021-08-26 | 7.19 | $7.47 | 49000 |
| 2021-08-25 | 7.12 | $7.47 | 72300 |
| 2021-08-24 | 7.05 | $7.43 | 103700 |
| 2021-08-23 | 6.97 | $7.24 | 68800 |
| 2021-08-20 | 6.92 | $7.27 | 99000 |
| 2021-08-19 | 6.85 | $7.14 | 93900 |
| 2021-08-18 | 6.80 | $7.00 | 105800 |
| 2021-08-17 | 6.78 | $6.90 | 56500 |
| 2021-08-16 | 6.77 | $6.74 | 58200 |
| 2021-08-13 | 6.80 | $6.75 | 49000 |
| 2021-08-12 | 6.83 | $6.78 | 58000 |
| 2021-08-11 | 6.85 | $6.95 | 41200 |
| 2021-08-10 | 6.85 | $6.93 | 54700 |
| 2021-08-09 | 6.85 | $6.88 | 48900 |
| 2021-08-06 | 6.87 | $6.95 | 66500 |
| 2021-08-05 | 6.87 | $6.76 | 85300 |
| 2021-08-04 | 6.91 | $6.75 | 104800 |
| 2021-08-03 | 6.97 | $7.26 | 111400 |
| 2021-08-02 | 6.93 | $6.94 | 41500 |
| 2021-07-30 | 6.94 | $7.04 | 38800 |
| 2021-07-29 | 6.95 | $7.06 | 39000 |
| 2021-07-28 | 6.94 | $7.11 | 43400 |
| 2021-07-27 | 6.93 | $7.02 | 26100 |
| 2021-07-26 | 6.94 | $7.04 | 20500 |
| 2021-07-23 | 6.94 | $7.03 | 45200 |
| 2021-07-22 | 6.95 | $6.97 | 23100 |
| 2021-07-21 | 6.98 | $7.28 | 77500 |
| 2021-07-20 | 6.94 | $6.97 | 107600 |
| 2021-07-19 | 6.97 | $6.75 | 64800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.21
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.37
Average
25.45
Maximum
98.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 79.21 | $80.62 | 412092 |
| 2026-07-16 | 79.65 | $80.30 | 627457 |
| 2026-07-15 | 80.34 | $80.51 | 428000 |
| 2026-07-14 | 81.16 | $82.85 | 517882 |
| 2026-07-13 | 81.48 | $81.90 | 600622 |
| 2026-07-10 | 82.22 | $83.63 | 707616 |
| 2026-07-09 | 82.61 | $84.32 | 785120 |
| 2026-07-08 | 82.91 | $79.53 | 774400 |
| 2026-07-07 | 84.84 | $78.84 | 719200 |
| 2026-07-06 | 87.44 | $80.68 | 965270 |
| 2026-07-02 | 90.04 | $82.15 | 1.1M |
| 2026-07-01 | 92.74 | $85.55 | 658801 |
| 2026-06-30 | 94.92 | $90.74 | 721830 |
| 2026-06-29 | 95.91 | $90.07 | 700875 |
| 2026-06-26 | 97.26 | $91.87 | 1.9M |
| 2026-06-25 | 98.28 | $95.09 | 615812 |
| 2026-06-24 | 98.43 | $95.40 | 1.1M |
| 2026-06-23 | 98.43 | $96.67 | 674350 |
| 2026-06-22 | 97.95 | $99.67 | 942206 |
| 2026-06-18 | 96.32 | $98.40 | 777271 |
| 2026-06-17 | 94.65 | $94.46 | 657198 |
| 2026-06-16 | 93.79 | $92.55 | 576449 |
| 2026-06-15 | 93.27 | $95.01 | 851487 |
| 2026-06-12 | 91.78 | $96.74 | 693919 |
| 2026-06-11 | 89.35 | $96.41 | 814222 |
| 2026-06-10 | 86.44 | $92.29 | 1.4M |
| 2026-06-09 | 84.14 | $95.45 | 1.6M |
| 2026-06-08 | 80.32 | $80.53 | 764800 |
| 2026-06-05 | 80.38 | $78.02 | 1.0M |
| 2026-06-04 | 81.24 | $81.10 | 1.5M |
| 2026-06-03 | 81.29 | $79.47 | 755432 |
| 2026-06-02 | 81.85 | $78.47 | 1.2M |
| 2026-06-01 | 82.83 | $79.03 | 1.6M |
| 2026-05-29 | 83.81 | $74.75 | 2.2M |
| 2026-05-28 | 86.32 | $83.31 | 2.2M |
| 2026-05-27 | 86.61 | $86.95 | 680003 |
| 2026-05-26 | 85.75 | $89.87 | 1.2M |
| 2026-05-22 | 83.71 | $81.71 | 592500 |
| 2026-05-21 | 83.74 | $80.68 | 409931 |
| 2026-05-20 | 84.05 | $81.29 | 590909 |
| 2026-05-19 | 84.16 | $78.32 | 902025 |
| 2026-05-18 | 85.17 | $79.44 | 694200 |
| 2026-05-15 | 85.96 | $80.84 | 433876 |
| 2026-05-14 | 86.38 | $86.08 | 670513 |
| 2026-05-13 | 85.13 | $83.14 | 716315 |
| 2026-05-12 | 84.44 | $80.45 | 506100 |
| 2026-05-11 | 84.35 | $81.50 | 701142 |
| 2026-05-08 | 83.80 | $81.78 | 650903 |
| 2026-05-07 | 82.93 | $81.38 | 888728 |
| 2026-05-06 | 81.88 | $86.25 | 1.1M |
| 2026-05-05 | 78.96 | $87.78 | 1.7M |
| 2026-05-04 | 74.82 | $78.17 | 1.8M |
| 2026-05-01 | 72.75 | $74.30 | 500100 |
| 2026-04-30 | 71.38 | $74.14 | 686400 |
| 2026-04-29 | 69.72 | $72.48 | 957516 |
| 2026-04-28 | 68.16 | $74.29 | 2.7M |
| 2026-04-27 | 65.66 | $64.92 | 651069 |
| 2026-04-24 | 65.54 | $64.89 | 404884 |
| 2026-04-23 | 65.39 | $64.80 | 430134 |
| 2026-04-22 | 65.21 | $63.83 | 528720 |
| 2026-04-21 | 65.27 | $61.47 | 330105 |
| 2026-04-20 | 66.05 | $65.07 | 311100 |
| 2026-04-17 | 65.84 | $65.27 | 255723 |
| 2026-04-16 | 65.49 | $63.99 | 272100 |
| 2026-04-15 | 65.43 | $64.69 | 270204 |
| 2026-04-14 | 65.11 | $66.07 | 371425 |
| 2026-04-13 | 64.24 | $66.86 | 463501 |
| 2026-04-10 | 62.91 | $64.24 | 366852 |
| 2026-04-09 | 62.09 | $65.02 | 329800 |
| 2026-04-08 | 60.83 | $62.61 | 616562 |
| 2026-04-07 | 60.05 | $58.91 | 437900 |
| 2026-04-06 | 60.27 | $60.34 | 463900 |
| 2026-04-02 | 60.07 | $62.18 | 306001 |
| 2026-04-01 | 59.25 | $61.50 | 392448 |
| 2026-03-31 | 58.48 | $59.58 | 722700 |
| 2026-03-30 | 58.14 | $57.02 | 577509 |
| 2026-03-27 | 58.56 | $60.95 | 805549 |
| 2026-03-26 | 57.84 | $61.09 | 527600 |
| 2026-03-25 | 56.94 | $62.08 | 729500 |
| 2026-03-24 | 55.55 | $62.04 | 714920 |
| 2026-03-23 | 53.90 | $58.41 | 408744 |
| 2026-03-20 | 53.10 | $55.28 | 904629 |
| 2026-03-19 | 53.17 | $57.74 | 570000 |
| 2026-03-18 | 52.54 | $56.28 | 637300 |
| 2026-03-17 | 52.31 | $58.80 | 658521 |
| 2026-03-16 | 51.30 | $57.06 | 674713 |
| 2026-03-13 | 50.72 | $54.50 | 688943 |
| 2026-03-12 | 50.91 | $54.29 | 627751 |
| 2026-03-11 | 51.32 | $54.89 | 499217 |
| 2026-03-10 | 51.73 | $54.34 | 811949 |
| 2026-03-09 | 52.50 | $51.38 | 734200 |
| 2026-03-06 | 54.49 | $52.53 | 837100 |
| 2026-03-05 | 56.65 | $54.55 | 694212 |
| 2026-03-04 | 58.73 | $55.51 | 820299 |
| 2026-03-03 | 61.04 | $54.17 | 1.2M |
| 2026-03-02 | 64.34 | $57.81 | 1.1M |
| 2026-02-27 | 67.26 | $60.45 | 927034 |
| 2026-02-26 | 70.01 | $63.32 | 1.7M |
| 2026-02-25 | 72.45 | $64.81 | 2.2M |
| 2026-02-24 | 74.96 | $60.00 | 3.1M |
| 2026-02-23 | 79.50 | $77.68 | 392800 |
| 2026-02-20 | 79.38 | $78.78 | 328300 |
| 2026-02-19 | 78.83 | $78.24 | 338803 |
| 2026-02-18 | 78.27 | $78.41 | 279700 |
| 2026-02-17 | 77.47 | $78.93 | 535500 |
| 2026-02-13 | 76.27 | $79.14 | 302128 |
| 2026-02-12 | 74.68 | $75.12 | 378100 |
| 2026-02-11 | 73.97 | $76.18 | 293800 |
| 2026-02-10 | 72.72 | $73.49 | 297000 |
| 2026-02-09 | 72.01 | $73.78 | 213500 |
| 2026-02-06 | 71.01 | $72.37 | 227504 |
| 2026-02-05 | 70.19 | $68.06 | 315000 |
| 2026-02-04 | 70.53 | $68.85 | 415400 |
| 2026-02-03 | 70.66 | $70.86 | 230900 |
| 2026-02-02 | 70.14 | $68.12 | 348435 |
| 2026-01-30 | 70.33 | $67.43 | 280400 |
| 2026-01-29 | 70.73 | $70.13 | 227800 |
| 2026-01-28 | 70.32 | $69.58 | 439525 |
| 2026-01-27 | 69.94 | $71.02 | 194500 |
| 2026-01-26 | 68.97 | $70.22 | 199349 |
| 2026-01-23 | 68.00 | $68.44 | 270400 |
| 2026-01-22 | 67.33 | $68.21 | 273613 |
| 2026-01-21 | 66.54 | $66.58 | 258849 |
| 2026-01-20 | 66.06 | $66.17 | 191300 |
| 2026-01-16 | 65.57 | $67.04 | 268985 |
| 2026-01-15 | 64.65 | $66.16 | 281260 |
| 2026-01-14 | 63.78 | $65.72 | 240346 |
| 2026-01-13 | 62.82 | $64.17 | 202000 |
| 2026-01-12 | 62.13 | $63.85 | 123700 |
| 2026-01-09 | 61.36 | $61.80 | 162736 |
| 2026-01-08 | 61.05 | $60.79 | 174346 |
| 2026-01-07 | 60.97 | $58.87 | 191113 |
| 2026-01-06 | 61.46 | $59.29 | 315834 |
| 2026-01-05 | 61.91 | $62.12 | 348829 |
| 2026-01-02 | 61.53 | $59.79 | 184500 |
| 2025-12-31 | 61.77 | $59.85 | 266642 |
| 2025-12-30 | 62.01 | $60.07 | 131600 |
| 2025-12-29 | 62.20 | $60.98 | 159678 |
| 2025-12-26 | 62.11 | $61.41 | 185912 |
| 2025-12-24 | 61.82 | $62.51 | 244543 |
| 2025-12-23 | 61.07 | $60.66 | 165430 |
| 2025-12-22 | 60.71 | $60.29 | 218637 |
| 2025-12-19 | 60.34 | $58.71 | 434936 |
| 2025-12-18 | 60.36 | $58.80 | 297720 |
| 2025-12-17 | 60.30 | $56.57 | 375135 |
| 2025-12-16 | 60.90 | $60.89 | 724209 |
| 2025-12-15 | 60.21 | $61.21 | 597300 |
| 2025-12-12 | 59.22 | $60.96 | 282734 |
| 2025-12-11 | 58.05 | $60.89 | 268914 |
| 2025-12-10 | 56.60 | $58.29 | 449804 |
| 2025-12-09 | 55.64 | $57.89 | 335572 |
| 2025-12-08 | 54.55 | $55.99 | 190500 |
| 2025-12-05 | 53.82 | $54.93 | 241200 |
| 2025-12-04 | 53.24 | $55.62 | 311934 |
| 2025-12-03 | 52.30 | $54.50 | 282301 |
| 2025-12-02 | 51.51 | $52.28 | 163600 |
| 2025-12-01 | 51.24 | $51.92 | 177800 |
| 2025-11-28 | 51.02 | $52.15 | 103400 |
| 2025-11-26 | 50.69 | $51.92 | 221826 |
| 2025-11-25 | 50.35 | $51.51 | 203731 |
| 2025-11-24 | 50.08 | $51.44 | 247346 |
| 2025-11-21 | 49.77 | $50.17 | 462812 |
| 2025-11-20 | 49.81 | $49.67 | 557010 |
| 2025-11-19 | 50.03 | $50.75 | 327400 |
| 2025-11-18 | 49.96 | $48.55 | 489700 |
| 2025-11-17 | 50.57 | $47.44 | 500100 |
| 2025-11-14 | 51.68 | $49.49 | 383200 |
| 2025-11-13 | 52.38 | $49.27 | 339012 |
| 2025-11-12 | 53.29 | $51.88 | 387770 |
| 2025-11-11 | 53.55 | $53.82 | 232609 |
| 2025-11-10 | 53.25 | $54.20 | 271500 |
| 2025-11-07 | 52.74 | $53.30 | 276014 |
| 2025-11-06 | 52.39 | $53.62 | 354834 |
| 2025-11-05 | 51.85 | $55.50 | 666200 |
| 2025-11-04 | 50.59 | $53.63 | 596088 |
| 2025-11-03 | 49.64 | $52.00 | 491300 |
| 2025-10-31 | 49.01 | $48.89 | 466800 |
| 2025-10-30 | 49.23 | $47.95 | 616918 |
| 2025-10-29 | 49.80 | $48.04 | 1.1M |
| 2025-10-28 | 50.47 | $48.50 | 2.0M |
| 2025-10-27 | 51.13 | $53.36 | 749400 |
| 2025-10-24 | 50.41 | $52.16 | 394240 |
| 2025-10-23 | 49.90 | $50.85 | 512800 |
| 2025-10-22 | 49.70 | $49.00 | 583649 |
| 2025-10-21 | 50.04 | $50.43 | 375300 |
| 2025-10-20 | 50.00 | $50.21 | 313799 |
| 2025-10-17 | 50.03 | $48.88 | 299700 |
| 2025-10-16 | 50.48 | $50.92 | 494200 |
| 2025-10-15 | 50.38 | $52.53 | 847300 |
| 2025-10-14 | 49.75 | $47.86 | 967154 |
| 2025-10-13 | 50.46 | $48.52 | 584244 |
| 2025-10-10 | 51.10 | $49.82 | 542723 |
| 2025-10-09 | 51.47 | $50.01 | 282396 |
| 2025-10-08 | 51.84 | $52.03 | 489200 |
| 2025-10-07 | 51.64 | $50.99 | 534746 |
| 2025-10-06 | 51.71 | $53.10 | 437109 |
| 2025-10-03 | 51.11 | $50.28 | 419800 |
| 2025-10-02 | 51.24 | $51.49 | 390202 |
| 2025-10-01 | 51.01 | $51.91 | 610348 |
| 2025-09-30 | 50.57 | $51.20 | 939600 |
| 2025-09-29 | 50.25 | $50.28 | 618700 |
| 2025-09-26 | 50.13 | $49.26 | 569600 |
| 2025-09-25 | 50.30 | $49.70 | 759200 |
| 2025-09-24 | 50.33 | $49.89 | 392300 |
| 2025-09-23 | 50.30 | $51.03 | 514100 |
| 2025-09-22 | 49.87 | $50.53 | 426362 |
| 2025-09-19 | 49.49 | $48.89 | 1.7M |
| 2025-09-18 | 49.53 | $51.15 | 535200 |
| 2025-09-17 | 48.84 | $49.05 | 985946 |
| 2025-09-16 | 48.64 | $50.68 | 505433 |
| 2025-09-15 | 47.86 | $49.33 | 434400 |
| 2025-09-12 | 47.33 | $48.13 | 385700 |
| 2025-09-11 | 47.04 | $47.66 | 220903 |
| 2025-09-10 | 46.83 | $47.15 | 472100 |
| 2025-09-09 | 46.73 | $45.28 | 726430 |
| 2025-09-08 | 47.17 | $45.12 | 468100 |
| 2025-09-05 | 47.75 | $47.17 | 620200 |
| 2025-09-04 | 47.79 | $48.77 | 501068 |
| 2025-09-03 | 47.30 | $46.43 | 522032 |
| 2025-09-02 | 47.42 | $45.52 | 941090 |
| 2025-08-29 | 47.83 | $45.59 | 709235 |
| 2025-08-28 | 48.28 | $46.69 | 459100 |
| 2025-08-27 | 48.44 | $46.80 | 389800 |
| 2025-08-26 | 48.55 | $48.09 | 360138 |
| 2025-08-25 | 48.24 | $47.54 | 150800 |
| 2025-08-22 | 48.00 | $47.98 | 276900 |
| 2025-08-21 | 47.51 | $46.59 | 261764 |
| 2025-08-20 | 47.31 | $45.21 | 254801 |
| 2025-08-19 | 47.45 | $44.73 | 454747 |
| 2025-08-18 | 47.72 | $46.58 | 365300 |
| 2025-08-15 | 47.41 | $44.61 | 472623 |
| 2025-08-14 | 47.59 | $44.65 | 309200 |
| 2025-08-13 | 47.73 | $46.05 | 497304 |
| 2025-08-12 | 47.39 | $46.95 | 348504 |
| 2025-08-11 | 46.62 | $44.42 | 289100 |
| 2025-08-08 | 46.41 | $43.93 | 415800 |
| 2025-08-07 | 46.23 | $44.02 | 492155 |
| 2025-08-06 | 45.91 | $45.48 | 251147 |
| 2025-08-05 | 44.97 | $45.60 | 482428 |
| 2025-08-04 | 43.72 | $44.84 | 944300 |
| 2025-08-01 | 42.35 | $45.13 | 888291 |
| 2025-07-31 | 40.53 | $44.95 | 772781 |
| 2025-07-30 | 38.31 | $43.53 | 1.0M |
| 2025-07-29 | 36.00 | $40.35 | 1.0M |
| 2025-07-28 | 34.15 | $34.71 | 435222 |
| 2025-07-25 | 33.66 | $34.63 | 203635 |
| 2025-07-24 | 33.07 | $33.88 | 148131 |
| 2025-07-23 | 32.56 | $33.84 | 243614 |
| 2025-07-22 | 31.94 | $32.11 | 271980 |
| 2025-07-21 | 31.71 | $31.55 | 123840 |
| 2025-07-18 | 31.59 | $32.00 | 192300 |
| 2025-07-17 | 31.29 | $31.97 | 277700 |
| 2025-07-16 | 30.92 | $31.69 | 279112 |
| 2025-07-15 | 30.54 | $30.05 | 132632 |
| 2025-07-14 | 30.59 | $30.36 | 133032 |
| 2025-07-11 | 30.54 | $30.66 | 154400 |
| 2025-07-10 | 30.37 | $30.76 | 236800 |
| 2025-07-09 | 30.12 | $30.92 | 283400 |
| 2025-07-08 | 29.76 | $29.61 | 178100 |
| 2025-07-07 | 29.71 | $29.79 | 243200 |
| 2025-07-03 | 29.60 | $30.00 | 126410 |
| 2025-07-02 | 29.37 | $29.11 | 186924 |
| 2025-07-01 | 29.38 | $28.75 | 334600 |
| 2025-06-30 | 29.48 | $28.31 | 374300 |
| 2025-06-27 | 29.74 | $29.60 | 422300 |
| 2025-06-26 | 29.63 | $30.06 | 279033 |
| 2025-06-25 | 29.34 | $29.24 | 169250 |
| 2025-06-24 | 29.23 | $29.37 | 244744 |
| 2025-06-23 | 29.03 | $28.91 | 174400 |
| 2025-06-20 | 28.93 | $28.49 | 314337 |
| 2025-06-18 | 28.93 | $29.36 | 389400 |
| 2025-06-17 | 28.64 | $29.80 | 391106 |
| 2025-06-16 | 28.13 | $29.30 | 372814 |
| 2025-06-13 | 27.66 | $27.75 | 358338 |
| 2025-06-12 | 27.56 | $27.87 | 224132 |
| 2025-06-11 | 27.40 | $27.14 | 265400 |
| 2025-06-10 | 27.43 | $26.74 | 157400 |
| 2025-06-09 | 27.58 | $27.20 | 356800 |
| 2025-06-06 | 27.60 | $26.19 | 232200 |
| 2025-06-05 | 27.94 | $26.76 | 316600 |
| 2025-06-04 | 28.16 | $26.72 | 184500 |
| 2025-06-03 | 28.42 | $27.78 | 223700 |
| 2025-06-02 | 28.38 | $27.06 | 217568 |
| 2025-05-30 | 28.54 | $26.89 | 310800 |
| 2025-05-29 | 28.76 | $27.34 | 180800 |
| 2025-05-28 | 28.86 | $28.23 | 159800 |
| 2025-05-27 | 28.68 | $28.48 | 176909 |
| 2025-05-23 | 28.34 | $27.31 | 157806 |
| 2025-05-22 | 28.27 | $27.34 | 146800 |
| 2025-05-21 | 28.15 | $27.25 | 294946 |
| 2025-05-20 | 28.00 | $27.80 | 247290 |
| 2025-05-19 | 27.61 | $27.28 | 166344 |
| 2025-05-16 | 27.26 | $26.84 | 167400 |
| 2025-05-15 | 26.95 | $26.28 | 189700 |
| 2025-05-14 | 26.72 | $26.25 | 260239 |
| 2025-05-13 | 26.42 | $26.33 | 168400 |
| 2025-05-12 | 26.00 | $25.67 | 176516 |
| 2025-05-09 | 25.66 | $25.01 | 169100 |
| 2025-05-08 | 25.44 | $25.50 | 209440 |
| 2025-05-07 | 24.98 | $25.42 | 254400 |
| 2025-05-06 | 24.42 | $25.43 | 252400 |
| 2025-05-05 | 23.71 | $25.36 | 420700 |
| 2025-05-02 | 22.86 | $25.92 | 533400 |
| 2025-05-01 | 21.63 | $24.41 | 419845 |
| 2025-04-30 | 20.60 | $23.79 | 609304 |
| 2025-04-29 | 19.54 | $22.34 | 776700 |
| 2025-04-28 | 18.72 | $19.20 | 323900 |
| 2025-04-25 | 18.73 | $19.93 | 243500 |
| 2025-04-24 | 18.53 | $19.40 | 209200 |
| 2025-04-23 | 18.48 | $18.71 | 310100 |
| 2025-04-22 | 18.65 | $18.77 | 239700 |
| 2025-04-21 | 18.86 | $17.97 | 243300 |
| 2025-04-17 | 19.38 | $19.36 | 300543 |
| 2025-04-16 | 19.61 | $19.70 | 421126 |
| 2025-04-15 | 19.79 | $20.47 | 176202 |
| 2025-04-14 | 19.79 | $20.56 | 229908 |
| 2025-04-11 | 19.78 | $20.36 | 161049 |
| 2025-04-10 | 19.85 | $19.91 | 215120 |
| 2025-04-09 | 20.11 | $20.69 | 358810 |
| 2025-04-08 | 20.19 | $19.15 | 240645 |
| 2025-04-07 | 20.80 | $19.37 | 333100 |
| 2025-04-04 | 21.49 | $19.80 | 528244 |
| 2025-04-03 | 22.22 | $20.01 | 413418 |
| 2025-04-02 | 23.05 | $21.35 | 430724 |
| 2025-04-01 | 23.64 | $23.09 | 337822 |
| 2025-03-31 | 23.82 | $22.80 | 768000 |
| 2025-03-28 | 24.13 | $23.70 | 282600 |
| 2025-03-27 | 24.22 | $24.56 | 284737 |
| 2025-03-26 | 24.06 | $24.16 | 222527 |
| 2025-03-25 | 24.00 | $24.12 | 327036 |
| 2025-03-24 | 23.94 | $25.14 | 227100 |
| 2025-03-21 | 23.54 | $24.31 | 786976 |
| 2025-03-20 | 23.33 | $23.90 | 109914 |
| 2025-03-19 | 23.22 | $24.22 | 218600 |
| 2025-03-18 | 22.98 | $23.48 | 158700 |
| 2025-03-17 | 22.95 | $23.50 | 144115 |
| 2025-03-14 | 22.91 | $23.25 | 179811 |
| 2025-03-13 | 22.96 | $22.88 | 195000 |
| 2025-03-12 | 23.15 | $23.35 | 200500 |
| 2025-03-11 | 23.25 | $22.94 | 332658 |
| 2025-03-10 | 23.52 | $23.23 | 268443 |
| 2025-03-07 | 23.77 | $24.24 | 194133 |
| 2025-03-06 | 23.77 | $24.50 | 181825 |
| 2025-03-05 | 23.70 | $24.78 | 227842 |
| 2025-03-04 | 23.56 | $24.32 | 283000 |
| 2025-03-03 | 23.54 | $24.32 | 239200 |
| 2025-02-28 | 23.54 | $24.88 | 269947 |
| 2025-02-27 | 23.39 | $25.18 | 307017 |
| 2025-02-26 | 23.14 | $24.52 | 464037 |
| 2025-02-25 | 23.07 | $24.51 | 753515 |
| 2025-02-24 | 23.02 | $22.65 | 401900 |
| 2025-02-21 | 23.57 | $23.00 | 215100 |
| 2025-02-20 | 24.17 | $24.16 | 167642 |
| 2025-02-19 | 24.57 | $24.92 | 185607 |
| 2025-02-18 | 24.83 | $24.74 | 278244 |
| 2025-02-14 | 25.24 | $24.27 | 286725 |
| 2025-02-13 | 25.91 | $25.43 | 119727 |
| 2025-02-12 | 26.39 | $25.70 | 187620 |
| 2025-02-11 | 26.91 | $26.29 | 215000 |
| 2025-02-10 | 27.37 | $27.18 | 186700 |
| 2025-02-07 | 27.67 | $27.44 | 207620 |
| 2025-02-06 | 27.97 | $28.47 | 169500 |
| 2025-02-05 | 28.02 | $28.59 | 182100 |
| 2025-02-04 | 28.07 | $28.11 | 216200 |
| 2025-02-03 | 28.29 | $28.26 | 221300 |
| 2025-01-31 | 28.52 | $28.32 | 235400 |
| 2025-01-30 | 28.80 | $28.93 | 186642 |
| 2025-01-29 | 28.96 | $28.94 | 231300 |
| 2025-01-28 | 29.17 | $28.35 | 267715 |
| 2025-01-27 | 29.62 | $28.37 | 271800 |
| 2025-01-24 | 30.17 | $29.55 | 238300 |
| 2025-01-23 | 30.47 | $30.43 | 252600 |
| 2025-01-22 | 30.56 | $29.56 | 552500 |
| 2025-01-21 | 30.96 | $30.78 | 453900 |
| 2025-01-17 | 31.05 | $29.60 | 1.8M |
| 2025-01-16 | 31.54 | $32.15 | 156345 |
| 2025-01-15 | 31.32 | $31.83 | 293135 |
| 2025-01-14 | 31.16 | $31.27 | 206032 |
| 2025-01-13 | 31.13 | $30.65 | 272903 |
| 2025-01-10 | 31.30 | $31.05 | 285904 |
| 2025-01-08 | 31.37 | $31.77 | 182100 |
| 2025-01-07 | 31.23 | $32.16 | 240525 |
| 2025-01-06 | 30.92 | $32.82 | 268400 |
| 2025-01-03 | 30.35 | $31.61 | 253014 |
| 2025-01-02 | 30.03 | $31.40 | 234400 |
| 2024-12-31 | 29.71 | $30.23 | 267000 |
| 2024-12-30 | 29.70 | $30.50 | 346440 |
| 2024-12-27 | 29.62 | $29.47 | 132900 |
| 2024-12-26 | 29.84 | $29.54 | 98705 |
| 2024-12-24 | 30.10 | $29.31 | 95239 |
| 2024-12-23 | 30.50 | $28.75 | 195300 |
| 2024-12-20 | 31.16 | $29.49 | 306635 |
| 2024-12-19 | 31.73 | $29.50 | 334420 |
| 2024-12-18 | 32.41 | $29.19 | 290000 |
| 2024-12-17 | 33.33 | $31.20 | 213100 |
| 2024-12-16 | 33.79 | $31.80 | 264737 |
| 2024-12-13 | 34.14 | $32.11 | 197734 |
| 2024-12-12 | 34.44 | $32.72 | 349131 |
| 2024-12-11 | 34.58 | $34.51 | 333700 |
| 2024-12-10 | 34.15 | $33.66 | 359527 |
| 2024-12-09 | 33.86 | $32.77 | 213000 |
| 2024-12-06 | 33.75 | $32.74 | 259500 |
| 2024-12-05 | 33.60 | $32.70 | 227300 |
| 2024-12-04 | 33.39 | $32.79 | 265605 |
| 2024-12-03 | 33.06 | $32.27 | 246350 |
| 2024-12-02 | 32.80 | $32.03 | 310600 |
| 2024-11-29 | 32.51 | $32.05 | 194700 |
| 2024-11-27 | 32.13 | $31.88 | 234200 |
| 2024-11-26 | 31.67 | $32.44 | 291354 |
| 2024-11-25 | 30.90 | $32.99 | 458087 |
| 2024-11-22 | 29.76 | $31.36 | 311067 |
| 2024-11-21 | 28.86 | $30.20 | 288024 |
| 2024-11-20 | 28.11 | $29.97 | 554100 |
| 2024-11-19 | 27.25 | $29.69 | 554464 |
| 2024-11-18 | 26.28 | $28.38 | 565523 |
| 2024-11-15 | 25.51 | $27.20 | 476477 |
| 2024-11-14 | 24.95 | $26.10 | 343600 |
| 2024-11-13 | 24.62 | $25.74 | 346000 |
| 2024-11-12 | 24.33 | $25.11 | 294400 |
| 2024-11-11 | 24.19 | $25.61 | 264749 |
| 2024-11-08 | 23.87 | $25.08 | 241300 |
| 2024-11-07 | 23.67 | $25.29 | 302100 |
| 2024-11-06 | 23.37 | $25.02 | 332511 |
| 2024-11-05 | 23.12 | $22.76 | 397323 |
| 2024-11-04 | 23.54 | $22.75 | 708792 |
| 2024-11-01 | 24.08 | $23.47 | 312693 |
| 2024-10-31 | 24.53 | $23.80 | 463900 |
| 2024-10-30 | 24.99 | $24.59 | 709356 |
| 2024-10-29 | 25.32 | $22.56 | 1.0M |
| 2024-10-28 | 26.37 | $26.31 | 191642 |
| 2024-10-25 | 26.47 | $26.77 | 140032 |
| 2024-10-24 | 26.45 | $26.48 | 199718 |
| 2024-10-23 | 26.53 | $26.54 | 143700 |
| 2024-10-22 | 26.61 | $26.18 | 118000 |
| 2024-10-21 | 26.82 | $26.85 | 192913 |
| 2024-10-18 | 26.88 | $26.86 | 129327 |
| 2024-10-17 | 26.95 | $27.44 | 168459 |
| 2024-10-16 | 26.86 | $26.58 | 170400 |
| 2024-10-15 | 27.02 | $26.24 | 213526 |
| 2024-10-14 | 27.33 | $27.03 | 116689 |
| 2024-10-11 | 27.46 | $27.26 | 148300 |
| 2024-10-10 | 27.55 | $27.40 | 180800 |
| 2024-10-09 | 27.61 | $27.87 | 134525 |
| 2024-10-08 | 27.54 | $27.36 | 123500 |
| 2024-10-07 | 27.62 | $27.38 | 96800 |
| 2024-10-04 | 27.71 | $27.67 | 139401 |
| 2024-10-03 | 27.72 | $26.42 | 140000 |
| 2024-10-02 | 28.14 | $27.16 | 197800 |
| 2024-10-01 | 28.40 | $27.69 | 159959 |
| 2024-09-30 | 28.56 | $28.20 | 367500 |
| 2024-09-27 | 28.58 | $29.01 | 177318 |
| 2024-09-26 | 28.34 | $28.59 | 172708 |
| 2024-09-25 | 28.18 | $28.35 | 175500 |
| 2024-09-24 | 28.05 | $28.06 | 168700 |
| 2024-09-23 | 27.99 | $27.68 | 172308 |
| 2024-09-20 | 28.02 | $28.37 | 628528 |
| 2024-09-19 | 27.84 | $29.00 | 177849 |
| 2024-09-18 | 27.42 | $27.98 | 109347 |
| 2024-09-17 | 27.24 | $28.10 | 183700 |
| 2024-09-16 | 26.97 | $28.56 | 282638 |
| 2024-09-13 | 26.50 | $28.04 | 134845 |
| 2024-09-12 | 26.11 | $27.47 | 231418 |
| 2024-09-11 | 25.81 | $26.25 | 213700 |
| 2024-09-10 | 25.85 | $25.89 | 139100 |
| 2024-09-09 | 26.03 | $25.93 | 247000 |
| 2024-09-06 | 26.24 | $24.78 | 139300 |
| 2024-09-05 | 26.88 | $25.31 | 214900 |
| 2024-09-04 | 27.49 | $26.19 | 226939 |
| 2024-09-03 | 27.96 | $27.55 | 257200 |
| 2024-08-30 | 28.11 | $28.95 | 107900 |
| 2024-08-29 | 27.85 | $28.34 | 101140 |
| 2024-08-28 | 27.72 | $27.90 | 95334 |
| 2024-08-27 | 27.71 | $28.10 | 108530 |
| 2024-08-26 | 27.63 | $28.54 | 131300 |
| 2024-08-23 | 27.40 | $28.65 | 134004 |
| 2024-08-22 | 27.09 | $27.48 | 145500 |
| 2024-08-21 | 27.09 | $27.54 | 82600 |
| 2024-08-20 | 27.08 | $27.21 | 105900 |
| 2024-08-19 | 27.18 | $27.53 | 96519 |
| 2024-08-16 | 27.21 | $27.60 | 320100 |
| 2024-08-15 | 27.23 | $28.20 | 207513 |
| 2024-08-14 | 27.08 | $27.05 | 133100 |
| 2024-08-13 | 27.26 | $26.97 | 287800 |
| 2024-08-12 | 27.51 | $27.74 | 235200 |
| 2024-08-09 | 27.59 | $27.75 | 131900 |
| 2024-08-08 | 27.68 | $27.78 | 164600 |
| 2024-08-07 | 27.79 | $27.50 | 261600 |
| 2024-08-06 | 28.03 | $27.19 | 219100 |
| 2024-08-05 | 28.41 | $26.31 | 368900 |
| 2024-08-02 | 29.16 | $27.64 | 259630 |
| 2024-08-01 | 29.64 | $28.51 | 284916 |
| 2024-07-31 | 29.95 | $29.20 | 359121 |
| 2024-07-30 | 30.10 | $28.11 | 867332 |
| 2024-07-29 | 30.61 | $30.01 | 491412 |
| 2024-07-26 | 30.61 | $30.23 | 207700 |
| 2024-07-25 | 30.53 | $30.02 | 175200 |
| 2024-07-24 | 30.48 | $29.87 | 218100 |
| 2024-07-23 | 30.45 | $30.20 | 243524 |
| 2024-07-22 | 30.28 | $30.25 | 268916 |
| 2024-07-19 | 30.05 | $29.12 | 189153 |
| 2024-07-18 | 30.09 | $29.09 | 264542 |
| 2024-07-17 | 30.14 | $29.55 | 374690 |
| 2024-07-16 | 30.03 | $30.93 | 423742 |
| 2024-07-15 | 29.43 | $29.56 | 481451 |
| 2024-07-12 | 29.11 | $28.90 | 375284 |
| 2024-07-11 | 28.91 | $28.63 | 216874 |
| 2024-07-10 | 28.74 | $28.30 | 177852 |
| 2024-07-09 | 28.60 | $28.00 | 207136 |
| 2024-07-08 | 28.52 | $28.00 | 549385 |
| 2024-07-05 | 28.39 | $28.46 | 183592 |
| 2024-07-03 | 28.07 | $28.34 | 164389 |
| 2024-07-02 | 27.69 | $27.99 | 392308 |
| 2024-07-01 | 27.33 | $28.04 | 617685 |
| 2024-06-28 | 26.85 | $28.85 | 2.4M |
| 2024-06-27 | 26.00 | $27.20 | 357941 |
| 2024-06-26 | 25.46 | $26.45 | 348247 |
| 2024-06-25 | 25.05 | $26.14 | 309485 |
| 2024-06-24 | 24.63 | $26.45 | 458919 |
| 2024-06-21 | 24.03 | $24.95 | 657444 |
| 2024-06-20 | 23.77 | $24.50 | 260015 |
| 2024-06-18 | 23.60 | $24.20 | 158845 |
| 2024-06-17 | 23.49 | $23.92 | 217749 |
| 2024-06-14 | 23.45 | $23.38 | 164585 |
| 2024-06-13 | 23.57 | $24.10 | 142530 |
| 2024-06-12 | 23.51 | $23.64 | 198778 |
| 2024-06-11 | 23.58 | $23.28 | 225537 |
| 2024-06-10 | 23.79 | $23.20 | 146760 |
| 2024-06-07 | 24.07 | $23.37 | 292636 |
| 2024-06-06 | 24.36 | $23.37 | 286844 |
| 2024-06-05 | 24.72 | $24.40 | 165006 |
| 2024-06-04 | 24.83 | $23.64 | 142094 |
| 2024-06-03 | 25.20 | $24.53 | 139548 |
| 2024-05-31 | 25.37 | $25.03 | 356221 |
| 2024-05-30 | 25.41 | $24.87 | 188682 |
| 2024-05-29 | 25.50 | $25.14 | 189572 |
| 2024-05-28 | 25.52 | $25.55 | 363564 |
| 2024-05-24 | 25.40 | $25.94 | 256786 |
| 2024-05-23 | 25.12 | $24.87 | 157545 |
| 2024-05-22 | 25.12 | $25.05 | 331192 |
| 2024-05-21 | 25.05 | $25.21 | 320347 |
| 2024-05-20 | 24.90 | $24.51 | 261981 |
| 2024-05-17 | 24.93 | $24.81 | 196382 |
| 2024-05-16 | 24.87 | $25.33 | 277038 |
| 2024-05-15 | 24.63 | $25.12 | 167501 |
| 2024-05-14 | 24.39 | $24.82 | 142187 |
| 2024-05-13 | 24.19 | $24.43 | 186517 |
| 2024-05-10 | 24.06 | $24.91 | 161491 |
| 2024-05-09 | 23.74 | $24.62 | 348096 |
| 2024-05-08 | 23.45 | $24.44 | 429869 |
| 2024-05-07 | 23.15 | $23.52 | 202395 |
| 2024-05-06 | 23.08 | $23.07 | 407465 |
| 2024-05-03 | 23.13 | $22.45 | 554800 |
| 2024-05-02 | 23.39 | $22.97 | 329994 |
| 2024-05-01 | 23.55 | $22.00 | 505318 |
| 2024-04-30 | 24.04 | $21.62 | 1.0M |
| 2024-04-29 | 24.76 | $25.39 | 370729 |
| 2024-04-26 | 24.43 | $25.32 | 282178 |
| 2024-04-25 | 24.04 | $25.26 | 345406 |
| 2024-04-24 | 23.58 | $24.27 | 198613 |
| 2024-04-23 | 23.33 | $23.83 | 219649 |
| 2024-04-22 | 23.16 | $23.17 | 204437 |
| 2024-04-19 | 23.16 | $23.04 | 186035 |
| 2024-04-18 | 23.20 | $22.36 | 202629 |
| 2024-04-17 | 23.45 | $23.11 | 165598 |
| 2024-04-16 | 23.52 | $23.44 | 225780 |
| 2024-04-15 | 23.50 | $23.05 | 279633 |
| 2024-04-12 | 23.59 | $23.02 | 241299 |
| 2024-04-11 | 23.70 | $23.58 | 162828 |
| 2024-04-10 | 23.65 | $23.14 | 396297 |
| 2024-04-09 | 23.72 | $23.28 | 144495 |
| 2024-04-08 | 23.75 | $23.72 | 118451 |
| 2024-04-05 | 23.64 | $23.68 | 180090 |
| 2024-04-04 | 23.50 | $23.31 | 237419 |
| 2024-04-03 | 23.45 | $24.02 | 277148 |
| 2024-04-02 | 23.14 | $22.99 | 288768 |
| 2024-04-01 | 23.09 | $23.00 | 245148 |
| 2024-03-28 | 23.01 | $23.02 | 558620 |
| 2024-03-27 | 22.90 | $22.99 | 302229 |
| 2024-03-26 | 22.77 | $22.61 | 407309 |
| 2024-03-25 | 22.72 | $22.65 | 231324 |
| 2024-03-22 | 22.64 | $22.73 | 359060 |
| 2024-03-21 | 22.51 | $23.00 | 227046 |
| 2024-03-20 | 22.25 | $22.69 | 182740 |
| 2024-03-19 | 22.03 | $22.48 | 327929 |
| 2024-03-18 | 21.82 | $21.47 | 208693 |
| 2024-03-15 | 21.87 | $21.32 | 279081 |
| 2024-03-14 | 21.98 | $21.76 | 175021 |
| 2024-03-13 | 21.97 | $22.00 | 475517 |
| 2024-03-12 | 21.88 | $21.91 | 236166 |
| 2024-03-11 | 21.78 | $22.26 | 515594 |
| 2024-03-08 | 21.55 | $22.09 | 456911 |
| 2024-03-07 | 21.31 | $20.56 | 313190 |
| 2024-03-06 | 21.50 | $20.15 | 667064 |
| 2024-03-05 | 21.85 | $18.81 | 992178 |
| 2024-03-04 | 22.70 | $22.91 | 410967 |
| 2024-03-01 | 22.41 | $23.21 | 374835 |
| 2024-02-29 | 21.96 | $22.65 | 364500 |
| 2024-02-28 | 21.57 | $22.29 | 371932 |
| 2024-02-27 | 21.21 | $21.86 | 213275 |
| 2024-02-26 | 20.88 | $21.42 | 301093 |
| 2024-02-23 | 20.63 | $20.59 | 346284 |
| 2024-02-22 | 20.57 | $20.34 | 107359 |
| 2024-02-21 | 20.57 | $20.50 | 101047 |
| 2024-02-20 | 20.52 | $20.24 | 139425 |
| 2024-02-16 | 20.54 | $20.77 | 129753 |
| 2024-02-15 | 20.38 | $21.07 | 150841 |
| 2024-02-14 | 20.09 | $20.80 | 179528 |
| 2024-02-13 | 19.82 | $19.30 | 172461 |
| 2024-02-12 | 19.96 | $20.29 | 163694 |
| 2024-02-09 | 19.82 | $20.26 | 155983 |
| 2024-02-08 | 19.65 | $20.07 | 125093 |
| 2024-02-07 | 19.51 | $19.50 | 103391 |
| 2024-02-06 | 19.52 | $19.70 | 123871 |
| 2024-02-05 | 19.47 | $19.76 | 155902 |
| 2024-02-02 | 19.38 | $19.63 | 133317 |
| 2024-02-01 | 19.32 | $19.48 | 148881 |
| 2024-01-31 | 19.30 | $19.33 | 177567 |
| 2024-01-30 | 19.32 | $19.92 | 107950 |
| 2024-01-29 | 19.16 | $19.75 | 129203 |
| 2024-01-26 | 19.02 | $19.27 | 106352 |
| 2024-01-25 | 19.01 | $19.45 | 118092 |
| 2024-01-24 | 18.94 | $19.32 | 161383 |
| 2024-01-23 | 18.90 | $19.51 | 171243 |
| 2024-01-22 | 18.81 | $19.31 | 188496 |
| 2024-01-19 | 18.76 | $18.89 | 227817 |
| 2024-01-18 | 18.84 | $19.12 | 106232 |
| 2024-01-17 | 18.87 | $19.08 | 192848 |
| 2024-01-16 | 18.92 | $18.73 | 155106 |
| 2024-01-12 | 19.11 | $19.07 | 113182 |
| 2024-01-11 | 19.24 | $19.10 | 232569 |
| 2024-01-10 | 19.39 | $19.52 | 277217 |
| 2024-01-09 | 19.45 | $19.04 | 190596 |
| 2024-01-08 | 19.67 | $19.38 | 145013 |
| 2024-01-05 | 19.84 | $19.40 | 183167 |
| 2024-01-04 | 20.04 | $19.51 | 172122 |
| 2024-01-03 | 20.25 | $19.19 | 344669 |
| 2024-01-02 | 20.61 | $19.99 | 206602 |
| 2023-12-29 | 20.78 | $20.28 | 166922 |
| 2023-12-28 | 20.90 | $20.48 | 193082 |
| 2023-12-27 | 20.97 | $20.80 | 87640 |
| 2023-12-26 | 20.95 | $20.81 | 204482 |
| 2023-12-22 | 20.91 | $21.01 | 148179 |
| 2023-12-21 | 20.80 | $21.12 | 134318 |
| 2023-12-20 | 20.61 | $20.73 | 239716 |
| 2023-12-19 | 20.50 | $21.04 | 360422 |
| 2023-12-18 | 20.26 | $20.58 | 191518 |
| 2023-12-15 | 20.11 | $20.17 | 515356 |
| 2023-12-14 | 20.04 | $19.98 | 243407 |
| 2023-12-13 | 20.01 | $19.99 | 172916 |
| 2023-12-12 | 19.97 | $19.79 | 140326 |
| 2023-12-11 | 19.98 | $19.91 | 175370 |
| 2023-12-08 | 19.95 | $19.66 | 130542 |
| 2023-12-07 | 19.97 | $19.55 | 161612 |
| 2023-12-06 | 20.03 | $19.45 | 184630 |
| 2023-12-05 | 20.13 | $19.70 | 247058 |
| 2023-12-04 | 20.15 | $19.97 | 161588 |
| 2023-12-01 | 20.09 | $19.64 | 212231 |
| 2023-11-30 | 20.10 | $19.25 | 750066 |
| 2023-11-29 | 20.22 | $19.26 | 268373 |
| 2023-11-28 | 20.36 | $19.45 | 259846 |
| 2023-11-27 | 20.44 | $20.18 | 340692 |
| 2023-11-24 | 20.30 | $19.92 | 84905 |
| 2023-11-22 | 20.19 | $19.91 | 132976 |
| 2023-11-21 | 20.04 | $19.94 | 409396 |
| 2023-11-20 | 19.82 | $19.33 | 281334 |
| 2023-11-17 | 19.74 | $19.32 | 449977 |
| 2023-11-16 | 19.61 | $19.47 | 331565 |
| 2023-11-15 | 19.40 | $19.63 | 343205 |
| 2023-11-14 | 19.07 | $20.08 | 408192 |
| 2023-11-13 | 18.51 | $19.24 | 292185 |
| 2023-11-10 | 18.07 | $19.47 | 746149 |
| 2023-11-09 | 17.45 | $18.95 | 752433 |
| 2023-11-08 | 16.86 | $17.39 | 450505 |
| 2023-11-07 | 16.62 | $18.37 | 884217 |
| 2023-11-06 | 16.01 | $16.56 | 446140 |
| 2023-11-03 | 15.85 | $16.05 | 130248 |
| 2023-11-02 | 15.81 | $15.79 | 171053 |
| 2023-11-01 | 15.84 | $15.91 | 195601 |
| 2023-10-31 | 15.85 | $16.18 | 241077 |
| 2023-10-30 | 15.77 | $15.79 | 252547 |
| 2023-10-27 | 15.79 | $15.66 | 143125 |
| 2023-10-26 | 15.86 | $16.12 | 258357 |
| 2023-10-25 | 15.81 | $15.93 | 307770 |
| 2023-10-24 | 15.80 | $15.53 | 216084 |
| 2023-10-23 | 15.91 | $15.47 | 230399 |
| 2023-10-20 | 16.07 | $15.75 | 212983 |
| 2023-10-19 | 16.17 | $15.79 | 194525 |
| 2023-10-18 | 16.28 | $15.94 | 189890 |
| 2023-10-17 | 16.36 | $16.51 | 363193 |
| 2023-10-16 | 16.27 | $16.04 | 151720 |
| 2023-10-13 | 16.31 | $16.00 | 334176 |
| 2023-10-12 | 16.36 | $16.30 | 158519 |
| 2023-10-11 | 16.33 | $16.50 | 159312 |
| 2023-10-10 | 16.21 | $16.16 | 191739 |
| 2023-10-09 | 16.18 | $16.25 | 266304 |
| 2023-10-06 | 16.10 | $15.74 | 140138 |
| 2023-10-05 | 16.15 | $15.64 | 125062 |
| 2023-10-04 | 16.25 | $15.68 | 141375 |
| 2023-10-03 | 16.34 | $15.50 | 163706 |
| 2023-10-02 | 16.50 | $15.88 | 239642 |
| 2023-09-29 | 16.56 | $15.97 | 483449 |
| 2023-09-28 | 16.60 | $16.17 | 335477 |
| 2023-09-27 | 16.57 | $16.06 | 280124 |
| 2023-09-26 | 16.55 | $15.71 | 254653 |
| 2023-09-25 | 16.63 | $16.53 | 267808 |
| 2023-09-22 | 16.44 | $16.45 | 486351 |
| 2023-09-21 | 16.23 | $16.06 | 261259 |
| 2023-09-20 | 16.07 | $16.00 | 203218 |
| 2023-09-19 | 15.89 | $16.21 | 414968 |
| 2023-09-18 | 15.58 | $16.22 | 336441 |
| 2023-09-15 | 15.19 | $15.97 | 442305 |
| 2023-09-14 | 14.78 | $15.82 | 672504 |
| 2023-09-13 | 14.32 | $14.46 | 549081 |
| 2023-09-12 | 14.18 | $14.38 | 294199 |
| 2023-09-11 | 14.03 | $14.41 | 443447 |
| 2023-09-08 | 13.83 | $13.74 | 182712 |
| 2023-09-07 | 13.80 | $13.85 | 200656 |
| 2023-09-06 | 13.72 | $13.74 | 180449 |
| 2023-09-05 | 13.65 | $13.84 | 145454 |
| 2023-09-01 | 13.53 | $13.97 | 205959 |
| 2023-08-31 | 13.34 | $13.78 | 402317 |
| 2023-08-30 | 13.17 | $13.33 | 168571 |
| 2023-08-29 | 13.10 | $13.12 | 136485 |
| 2023-08-28 | 13.08 | $12.98 | 167750 |
| 2023-08-25 | 13.10 | $12.92 | 213983 |
| 2023-08-24 | 13.15 | $12.81 | 82402 |
| 2023-08-23 | 13.23 | $13.19 | 157501 |
| 2023-08-22 | 13.21 | $12.83 | 95064 |
| 2023-08-21 | 13.30 | $13.05 | 115670 |
| 2023-08-18 | 13.34 | $13.17 | 329817 |
| 2023-08-17 | 13.34 | $13.15 | 215242 |
| 2023-08-16 | 13.34 | $13.21 | 146083 |
| 2023-08-15 | 13.33 | $13.28 | 207235 |
| 2023-08-14 | 13.28 | $13.55 | 177985 |
| 2023-08-11 | 13.13 | $13.69 | 166135 |
| 2023-08-10 | 12.91 | $13.70 | 262103 |
| 2023-08-09 | 12.63 | $13.75 | 427700 |
| 2023-08-08 | 12.27 | $14.56 | 820382 |
| 2023-08-07 | 11.59 | $11.74 | 389827 |
| 2023-08-04 | 11.65 | $11.59 | 175899 |
| 2023-08-03 | 11.78 | $11.68 | 205967 |
| 2023-08-02 | 11.92 | $11.78 | 135247 |
| 2023-08-01 | 12.06 | $12.03 | 261307 |
| 2023-07-31 | 12.16 | $12.04 | 220454 |
| 2023-07-28 | 12.29 | $11.80 | 135656 |
| 2023-07-27 | 12.52 | $11.89 | 188724 |
| 2023-07-26 | 12.78 | $12.27 | 383167 |
| 2023-07-25 | 12.98 | $12.70 | 209997 |
| 2023-07-24 | 13.09 | $12.81 | 191412 |
| 2023-07-21 | 13.18 | $12.80 | 179223 |
| 2023-07-20 | 13.30 | $13.24 | 154141 |
| 2023-07-19 | 13.30 | $13.17 | 216600 |
| 2023-07-18 | 13.32 | $13.43 | 188198 |
| 2023-07-17 | 13.26 | $13.34 | 205083 |
| 2023-07-14 | 13.22 | $12.92 | 235728 |
| 2023-07-13 | 13.29 | $13.30 | 208717 |
| 2023-07-12 | 13.26 | $13.37 | 353778 |
| 2023-07-11 | 13.20 | $12.88 | 247859 |
| 2023-07-10 | 13.28 | $13.05 | 134080 |
| 2023-07-07 | 13.32 | $13.07 | 180214 |
| 2023-07-06 | 13.36 | $12.83 | 201145 |
| 2023-07-05 | 13.47 | $13.25 | 383215 |
| 2023-07-03 | 13.48 | $13.83 | 229289 |
| 2023-06-30 | 13.29 | $13.36 | 649719 |
| 2023-06-29 | 13.21 | $13.18 | 391897 |
| 2023-06-28 | 13.17 | $12.79 | 247400 |
| 2023-06-27 | 13.24 | $12.74 | 381242 |
| 2023-06-26 | 13.33 | $12.80 | 467349 |
| 2023-06-23 | 13.41 | $12.78 | 4.4M |
| 2023-06-22 | 13.52 | $13.18 | 253760 |
| 2023-06-21 | 13.51 | $13.40 | 244230 |
| 2023-06-20 | 13.42 | $13.18 | 234210 |
| 2023-06-16 | 13.37 | $13.17 | 385800 |
| 2023-06-15 | 13.31 | $13.06 | 232723 |
| 2023-06-14 | 13.27 | $13.47 | 194628 |
| 2023-06-13 | 13.07 | $13.33 | 238306 |
| 2023-06-12 | 12.88 | $12.99 | 200580 |
| 2023-06-09 | 12.73 | $13.08 | 240194 |
| 2023-06-08 | 12.53 | $13.06 | 210099 |
| 2023-06-07 | 12.28 | $13.17 | 210990 |
| 2023-06-06 | 11.94 | $12.72 | 396839 |
| 2023-06-05 | 11.66 | $12.05 | 206429 |
| 2023-06-02 | 11.54 | $12.34 | 420190 |
| 2023-06-01 | 11.31 | $11.35 | 388657 |
| 2023-05-31 | 11.34 | $10.76 | 174242 |
| 2023-05-30 | 11.56 | $11.15 | 133260 |
| 2023-05-26 | 11.72 | $11.17 | 364044 |
| 2023-05-25 | 11.91 | $11.35 | 198311 |
| 2023-05-24 | 12.08 | $11.82 | 170088 |
| 2023-05-23 | 12.14 | $12.15 | 149995 |
| 2023-05-22 | 12.11 | $12.28 | 246738 |
| 2023-05-19 | 12.04 | $12.55 | 303103 |
| 2023-05-18 | 11.86 | $12.70 | 619031 |
| 2023-05-17 | 11.59 | $11.94 | 196972 |
| 2023-05-16 | 11.52 | $11.66 | 300900 |
| 2023-05-15 | 11.52 | $11.83 | 245057 |
| 2023-05-12 | 11.47 | $11.60 | 312968 |
| 2023-05-11 | 11.49 | $11.68 | 294853 |
| 2023-05-10 | 11.50 | $12.13 | 302352 |
| 2023-05-09 | 11.38 | $11.70 | 511720 |
| 2023-05-08 | 11.37 | $12.11 | 341375 |
| 2023-05-05 | 11.23 | $11.53 | 253282 |
| 2023-05-04 | 11.27 | $11.26 | 155721 |
| 2023-05-03 | 11.40 | $11.70 | 154884 |
| 2023-05-02 | 11.44 | $11.68 | 158288 |
| 2023-05-01 | 11.50 | $11.77 | 181312 |
| 2023-04-28 | 11.56 | $11.61 | 294996 |
| 2023-04-27 | 11.69 | $11.20 | 279228 |
| 2023-04-26 | 11.99 | $11.37 | 260221 |
| 2023-04-25 | 12.31 | $11.79 | 244472 |
| 2023-04-24 | 12.58 | $12.53 | 337296 |
| 2023-04-21 | 12.67 | $12.62 | 226883 |
| 2023-04-20 | 12.77 | $12.67 | 145262 |
| 2023-04-19 | 12.88 | $12.86 | 166762 |
| 2023-04-18 | 12.96 | $12.96 | 204007 |
| 2023-04-17 | 13.03 | $13.30 | 164414 |
| 2023-04-14 | 13.01 | $13.38 | 190059 |
| 2023-04-13 | 12.97 | $13.47 | 176872 |
| 2023-04-12 | 12.90 | $13.35 | 146230 |
| 2023-04-11 | 12.85 | $13.10 | 281003 |
| 2023-04-10 | 12.89 | $13.03 | 239482 |
| 2023-04-06 | 12.96 | $12.60 | 224225 |
| 2023-04-05 | 13.20 | $12.69 | 463813 |
| 2023-04-04 | 13.46 | $12.76 | 495553 |
| 2023-04-03 | 13.76 | $13.66 | 295430 |
| 2023-03-31 | 13.85 | $13.99 | 605257 |
| 2023-03-30 | 13.85 | $13.96 | 194438 |
| 2023-03-29 | 13.87 | $14.17 | 229038 |
| 2023-03-28 | 13.84 | $14.31 | 191543 |
| 2023-03-27 | 13.75 | $14.36 | 191181 |
| 2023-03-24 | 13.63 | $13.91 | 221721 |
| 2023-03-23 | 13.64 | $13.90 | 201877 |
| 2023-03-22 | 13.66 | $13.81 | 192576 |
| 2023-03-21 | 13.71 | $14.06 | 181179 |
| 2023-03-20 | 13.71 | $13.74 | 356637 |
| 2023-03-17 | 13.81 | $13.24 | 432965 |
| 2023-03-16 | 14.09 | $13.60 | 422334 |
| 2023-03-15 | 14.33 | $13.22 | 414455 |
| 2023-03-14 | 14.75 | $14.25 | 434525 |
| 2023-03-13 | 14.93 | $14.02 | 454475 |
| 2023-03-10 | 15.22 | $14.76 | 511788 |
| 2023-03-09 | 15.33 | $15.40 | 578510 |
| 2023-03-08 | 15.26 | $15.28 | 691162 |
| 2023-03-07 | 15.21 | $14.99 | 485016 |
| 2023-03-06 | 15.24 | $14.56 | 1.9M |
| 2023-03-03 | 15.40 | $15.58 | 396202 |
| 2023-03-02 | 15.27 | $15.52 | 248851 |
| 2023-03-01 | 15.12 | $15.47 | 372950 |
| 2023-02-28 | 14.96 | $15.63 | 765578 |
| 2023-02-27 | 14.70 | $14.71 | 637897 |
| 2023-02-24 | 14.67 | $14.78 | 196174 |
| 2023-02-23 | 14.61 | $14.90 | 517341 |
| 2023-02-22 | 14.49 | $14.40 | 220641 |
| 2023-02-21 | 14.50 | $14.23 | 240650 |
| 2023-02-17 | 14.57 | $14.53 | 247997 |
| 2023-02-16 | 14.56 | $14.47 | 199503 |
| 2023-02-15 | 14.55 | $14.70 | 485066 |
| 2023-02-14 | 14.47 | $14.22 | 360444 |
| 2023-02-13 | 14.51 | $14.13 | 241973 |
| 2023-02-10 | 14.59 | $14.15 | 625056 |
| 2023-02-09 | 14.67 | $14.38 | 624661 |
| 2023-02-08 | 14.70 | $14.58 | 434739 |
| 2023-02-07 | 14.66 | $14.67 | 1.2M |
| 2023-02-06 | 14.57 | $14.39 | 496073 |
| 2023-02-03 | 14.54 | $14.38 | 440119 |
| 2023-02-02 | 14.50 | $14.38 | 301267 |
| 2023-02-01 | 14.45 | $14.20 | 364657 |
| 2023-01-31 | 14.44 | $14.39 | 418502 |
| 2023-01-30 | 14.35 | $13.85 | 187889 |
| 2023-01-27 | 14.40 | $13.79 | 226078 |
| 2023-01-26 | 14.48 | $13.77 | 264739 |
| 2023-01-25 | 14.56 | $14.17 | 235488 |
| 2023-01-24 | 14.53 | $14.27 | 284394 |
| 2023-01-23 | 14.45 | $14.50 | 545364 |
| 2023-01-20 | 14.26 | $14.28 | 486152 |
| 2023-01-19 | 14.09 | $13.99 | 382280 |
| 2023-01-18 | 13.96 | $13.62 | 324641 |
| 2023-01-17 | 13.90 | $14.24 | 317862 |
| 2023-01-13 | 13.63 | $14.34 | 437604 |
| 2023-01-12 | 13.26 | $14.27 | 614473 |
| 2023-01-11 | 12.82 | $14.13 | 1.0M |
| 2023-01-10 | 12.32 | $13.75 | 1.5M |
| 2023-01-09 | 11.83 | $12.13 | 222588 |
| 2023-01-06 | 11.74 | $12.20 | 306382 |
| 2023-01-05 | 11.61 | $11.86 | 290901 |
| 2023-01-04 | 11.57 | $11.86 | 174192 |
| 2023-01-03 | 11.52 | $11.34 | 198314 |
| 2022-12-30 | 11.62 | $11.68 | 106184 |
| 2022-12-29 | 11.64 | $11.59 | 145617 |
| 2022-12-28 | 11.69 | $11.52 | 92200 |
| 2022-12-27 | 11.78 | $11.80 | 84481 |
| 2022-12-23 | 11.80 | $11.72 | 71079 |
| 2022-12-22 | 11.85 | $11.56 | 133917 |
| 2022-12-21 | 11.97 | $12.05 | 125348 |
| 2022-12-20 | 11.95 | $11.68 | 108993 |
| 2022-12-19 | 12.05 | $11.63 | 125532 |
| 2022-12-16 | 12.18 | $11.81 | 234700 |
| 2022-12-15 | 12.28 | $12.26 | 143281 |
| 2022-12-14 | 12.25 | $12.50 | 288821 |
| 2022-12-13 | 12.15 | $12.35 | 177317 |
| 2022-12-12 | 12.06 | $11.92 | 273077 |
| 2022-12-09 | 12.09 | $12.19 | 132637 |
| 2022-12-08 | 12.03 | $12.17 | 112309 |
| 2022-12-07 | 11.97 | $11.80 | 116634 |
| 2022-12-06 | 12.01 | $11.78 | 126043 |
| 2022-12-05 | 12.06 | $11.84 | 124004 |
| 2022-12-02 | 12.10 | $12.20 | 154818 |
| 2022-12-01 | 12.03 | $12.12 | 298347 |
| 2022-11-30 | 11.97 | $12.12 | 165164 |
| 2022-11-29 | 11.89 | $11.94 | 186802 |
| 2022-11-28 | 11.84 | $12.24 | 364442 |
| 2022-11-25 | 11.69 | $12.15 | 198865 |
| 2022-11-23 | 11.52 | $11.73 | 133733 |
| 2022-11-22 | 11.46 | $11.44 | 114180 |
| 2022-11-21 | 11.47 | $11.18 | 116462 |
| 2022-11-18 | 11.56 | $11.06 | 64607 |
| 2022-11-17 | 11.71 | $11.15 | 95158 |
| 2022-11-16 | 11.86 | $11.39 | 140574 |
| 2022-11-15 | 11.96 | $11.21 | 283946 |
| 2022-11-14 | 12.13 | $11.89 | 179708 |
| 2022-11-11 | 12.11 | $11.99 | 377940 |
| 2022-11-10 | 12.06 | $11.73 | 328030 |
| 2022-11-09 | 12.06 | $12.06 | 295873 |
| 2022-11-08 | 11.95 | $11.80 | 307711 |
| 2022-11-07 | 11.89 | $11.27 | 823819 |
| 2022-11-04 | 11.98 | $11.65 | 201400 |
| 2022-11-03 | 11.95 | $11.40 | 206400 |
| 2022-11-02 | 11.99 | $11.66 | 279600 |
| 2022-11-01 | 11.94 | $11.90 | 240900 |
| 2022-10-31 | 11.80 | $11.82 | 556100 |
| 2022-10-28 | 11.64 | $11.82 | 165700 |
| 2022-10-27 | 11.43 | $11.60 | 154800 |
| 2022-10-26 | 11.23 | $11.66 | 223600 |
| 2022-10-25 | 10.96 | $11.74 | 343800 |
| 2022-10-24 | 10.60 | $11.51 | 902400 |
| 2022-10-21 | 10.23 | $10.50 | 433600 |
| 2022-10-20 | 10.09 | $10.14 | 169300 |
| 2022-10-19 | 10.03 | $10.27 | 179400 |
| 2022-10-18 | 9.91 | $10.46 | 260900 |
| 2022-10-17 | 9.71 | $10.10 | 414600 |
| 2022-10-14 | 9.57 | $9.72 | 311700 |
| 2022-10-13 | 9.52 | $9.71 | 100600 |
| 2022-10-12 | 9.47 | $9.48 | 119400 |
| 2022-10-11 | 9.47 | $9.61 | 140300 |
| 2022-10-10 | 9.44 | $9.75 | 259500 |
| 2022-10-07 | 9.36 | $9.40 | 192800 |
| 2022-10-06 | 9.37 | $9.62 | 161000 |
| 2022-10-05 | 9.31 | $9.93 | 218000 |
| 2022-10-04 | 9.15 | $9.75 | 303300 |
| 2022-10-03 | 9.01 | $9.50 | 209900 |
| 2022-09-30 | 8.92 | $8.85 | 516100 |
| 2022-09-29 | 9.02 | $8.92 | 399700 |
| 2022-09-28 | 9.12 | $9.34 | 164800 |
| 2022-09-27 | 9.12 | $9.16 | 178600 |
| 2022-09-26 | 9.17 | $9.20 | 220900 |
| 2022-09-23 | 9.23 | $9.09 | 250100 |
| 2022-09-22 | 9.34 | $9.34 | 218200 |
| 2022-09-21 | 9.40 | $9.41 | 213800 |
| 2022-09-20 | 9.44 | $9.54 | 189900 |
| 2022-09-19 | 9.46 | $9.54 | 216000 |
| 2022-09-16 | 9.48 | $9.21 | 378600 |
| 2022-09-15 | 9.62 | $9.59 | 159500 |
| 2022-09-14 | 9.66 | $9.52 | 169400 |
| 2022-09-13 | 9.73 | $9.56 | 214700 |
| 2022-09-12 | 9.80 | $9.59 | 312400 |
| 2022-09-09 | 9.88 | $9.80 | 282400 |
| 2022-09-08 | 9.91 | $9.56 | 847400 |
| 2022-09-07 | 10.01 | $9.81 | 203400 |
| 2022-09-06 | 10.06 | $9.68 | 449700 |
| 2022-09-02 | 10.15 | $8.90 | 606400 |
| 2022-09-01 | 10.50 | $9.90 | 260400 |
| 2022-08-31 | 10.60 | $9.96 | 180000 |
| 2022-08-30 | 10.70 | $10.08 | 260200 |
| 2022-08-29 | 10.76 | $10.32 | 354700 |
| 2022-08-26 | 10.75 | $10.37 | 212500 |
| 2022-08-25 | 10.71 | $10.45 | 329100 |
| 2022-08-24 | 10.62 | $10.62 | 427300 |
| 2022-08-23 | 10.45 | $10.28 | 713900 |
| 2022-08-22 | 10.32 | $10.07 | 1.7M |
| 2022-08-19 | 10.22 | $9.58 | 334800 |
| 2022-08-18 | 10.25 | $10.02 | 159000 |
| 2022-08-17 | 10.12 | $9.88 | 184300 |
| 2022-08-16 | 9.99 | $9.92 | 251000 |
| 2022-08-15 | 9.80 | $10.13 | 728800 |
| 2022-08-12 | 9.49 | $9.67 | 390100 |
| 2022-08-11 | 9.25 | $9.54 | 343600 |
| 2022-08-10 | 8.97 | $9.34 | 320700 |
| 2022-08-09 | 8.69 | $8.97 | 331100 |
| 2022-08-08 | 8.46 | $9.02 | 616600 |
| 2022-08-05 | 8.14 | $8.05 | 131000 |
| 2022-08-04 | 8.06 | $7.90 | 64400 |
| 2022-08-03 | 8.00 | $7.89 | 79800 |
| 2022-08-02 | 7.91 | $7.80 | 198400 |
| 2022-08-01 | 7.83 | $7.90 | 352300 |
| 2022-07-29 | 7.69 | $7.75 | 94800 |
| 2022-07-28 | 7.56 | $7.65 | 104800 |
| 2022-07-27 | 7.42 | $7.66 | 111700 |
| 2022-07-26 | 7.24 | $7.40 | 141600 |
| 2022-07-25 | 7.10 | $7.56 | 278500 |
| 2022-07-22 | 6.88 | $7.29 | 202900 |
| 2022-07-21 | 6.68 | $7.26 | 328700 |
| 2022-07-20 | 6.44 | $7.08 | 759900 |
| 2022-07-19 | 6.21 | $6.47 | 120200 |
| 2022-07-18 | 6.12 | $6.34 | 117900 |
| 2022-07-15 | 6.06 | $6.20 | 94800 |
| 2022-07-14 | 6.02 | $6.09 | 75700 |
| 2022-07-13 | 6.01 | $6.04 | 37800 |
| 2022-07-12 | 6.01 | $6.05 | 73000 |
| 2022-07-11 | 6.01 | $6.00 | 109800 |
| 2022-07-08 | 6.02 | $6.18 | 97200 |
| 2022-07-07 | 5.99 | $6.25 | 99100 |
| 2022-07-06 | 5.92 | $5.97 | 159200 |
| 2022-07-05 | 5.93 | $5.85 | 133100 |
| 2022-07-01 | 5.98 | $6.04 | 139200 |
| 2022-06-30 | 5.98 | $5.98 | 108800 |
| 2022-06-29 | 6.00 | $6.03 | 110800 |
| 2022-06-28 | 6.01 | $6.10 | 137000 |
| 2022-06-27 | 5.99 | $6.13 | 151200 |
| 2022-06-24 | 5.97 | $6.00 | 3.7M |
| 2022-06-23 | 5.99 | $5.95 | 179200 |
| 2022-06-22 | 6.02 | $5.83 | 206200 |
| 2022-06-21 | 6.10 | $5.80 | 194700 |
| 2022-06-17 | 6.21 | $5.72 | 197800 |
| 2022-06-16 | 6.36 | $5.65 | 186200 |
| 2022-06-15 | 6.57 | $6.18 | 143100 |
| 2022-06-14 | 6.65 | $6.12 | 159600 |
| 2022-06-13 | 6.76 | $6.39 | 187900 |
| 2022-06-10 | 6.81 | $6.47 | 122900 |
| 2022-06-09 | 6.83 | $6.77 | 230300 |
| 2022-06-08 | 6.76 | $6.70 | 137800 |
| 2022-06-07 | 6.68 | $6.68 | 284000 |
| 2022-06-06 | 6.59 | $6.29 | 195700 |
| 2022-06-03 | 6.60 | $6.38 | 122700 |
| 2022-06-02 | 6.57 | $6.45 | 102400 |
| 2022-06-01 | 6.50 | $6.30 | 152400 |
| 2022-05-31 | 6.46 | $6.26 | 70500 |
| 2022-05-27 | 6.42 | $6.40 | 149800 |
| 2022-05-26 | 6.32 | $6.29 | 106700 |
| 2022-05-25 | 6.22 | $6.14 | 152400 |
| 2022-05-24 | 6.14 | $6.05 | 158100 |
| 2022-05-23 | 6.06 | $6.07 | 211200 |
| 2022-05-20 | 5.95 | $6.05 | 156600 |
| 2022-05-19 | 5.83 | $6.17 | 294300 |
| 2022-05-18 | 5.62 | $5.89 | 177700 |
| 2022-05-17 | 5.46 | $5.86 | 199200 |
| 2022-05-16 | 5.27 | $5.66 | 243500 |
| 2022-05-13 | 5.10 | $5.47 | 191800 |
| 2022-05-12 | 4.94 | $5.40 | 248900 |
| 2022-05-11 | 4.78 | $5.35 | 288300 |
| 2022-05-10 | 4.59 | $5.36 | 763900 |
| 2022-05-09 | 4.37 | $4.25 | 181100 |
| 2022-05-06 | 4.45 | $4.28 | 91300 |
| 2022-05-05 | 4.54 | $4.43 | 77800 |
| 2022-05-04 | 4.61 | $4.75 | 97900 |
| 2022-05-03 | 4.59 | $4.73 | 86300 |
| 2022-05-02 | 4.58 | $4.75 | 122600 |
| 2022-04-29 | 4.56 | $4.75 | 170300 |
| 2022-04-28 | 4.54 | $4.58 | 119800 |
| 2022-04-27 | 4.58 | $4.39 | 151800 |
| 2022-04-26 | 4.69 | $4.76 | 174600 |
| 2022-04-25 | 4.71 | $4.74 | 136400 |
| 2022-04-22 | 4.74 | $4.66 | 129000 |
| 2022-04-21 | 4.80 | $4.76 | 120300 |
| 2022-04-20 | 4.86 | $4.95 | 117800 |
| 2022-04-19 | 4.87 | $5.01 | 181700 |
| 2022-04-18 | 4.86 | $4.97 | 169400 |
| 2022-04-14 | 4.87 | $5.08 | 216300 |
| 2022-04-13 | 4.85 | $4.89 | 124000 |
| 2022-04-12 | 4.89 | $4.64 | 131200 |
| 2022-04-11 | 5.02 | $4.68 | 60500 |
| 2022-04-08 | 5.17 | $4.96 | 79500 |
| 2022-04-07 | 5.26 | $4.93 | 108300 |
| 2022-04-06 | 5.39 | $5.08 | 70000 |
| 2022-04-05 | 5.50 | $5.24 | 70000 |
| 2022-04-04 | 5.58 | $5.52 | 84000 |
| 2022-04-01 | 5.60 | $5.46 | 136100 |
| 2022-03-31 | 5.63 | $5.49 | 87700 |
| 2022-03-30 | 5.66 | $5.52 | 79000 |
| 2022-03-29 | 5.69 | $5.67 | 76600 |
| 2022-03-28 | 5.67 | $5.63 | 68800 |
| 2022-03-25 | 5.67 | $5.74 | 109100 |
| 2022-03-24 | 5.63 | $5.55 | 128000 |
| 2022-03-23 | 5.64 | $5.49 | 105600 |
| 2022-03-22 | 5.66 | $5.71 | 67800 |
| 2022-03-21 | 5.63 | $5.81 | 75900 |
| 2022-03-18 | 5.55 | $6.06 | 260700 |
| 2022-03-17 | 5.38 | $5.64 | 57000 |
| 2022-03-16 | 5.31 | $5.43 | 68400 |
| 2022-03-15 | 5.28 | $5.34 | 80200 |
| 2022-03-14 | 5.28 | $5.30 | 143200 |
| 2022-03-11 | 5.30 | $5.40 | 67800 |
| 2022-03-10 | 5.29 | $5.55 | 46500 |
| 2022-03-09 | 5.24 | $5.60 | 37100 |
| 2022-03-08 | 5.16 | $5.34 | 111000 |
| 2022-03-07 | 5.15 | $5.18 | 120400 |
| 2022-03-04 | 5.19 | $5.12 | 87300 |
| 2022-03-03 | 5.27 | $5.23 | 70600 |
| 2022-03-02 | 5.33 | $5.45 | 55000 |
| 2022-03-01 | 5.34 | $5.35 | 60000 |
| 2022-02-28 | 5.38 | $5.38 | 62800 |
| 2022-02-25 | 5.43 | $5.54 | 43700 |
| 2022-02-24 | 5.44 | $5.33 | 58400 |
| 2022-02-23 | 5.52 | $5.35 | 31200 |
| 2022-02-22 | 5.62 | $5.52 | 50900 |
| 2022-02-18 | 5.69 | $5.65 | 34100 |
| 2022-02-17 | 5.74 | $5.78 | 24800 |
| 2022-02-16 | 5.76 | $5.97 | 24500 |
| 2022-02-15 | 5.72 | $5.89 | 37700 |
| 2022-02-14 | 5.71 | $5.64 | 72600 |
| 2022-02-11 | 5.77 | $5.65 | 66400 |
| 2022-02-10 | 5.85 | $5.74 | 68800 |
| 2022-02-09 | 5.92 | $5.94 | 59300 |
| 2022-02-08 | 5.94 | $5.78 | 30500 |
| 2022-02-07 | 6.02 | $5.83 | 64100 |
| 2022-02-04 | 6.10 | $5.87 | 82500 |
| 2022-02-03 | 6.20 | $5.93 | 58600 |
| 2022-02-02 | 6.29 | $6.09 | 83700 |
| 2022-02-01 | 6.35 | $6.26 | 60800 |
| 2022-01-31 | 6.37 | $6.31 | 47500 |
| 2022-01-28 | 6.38 | $6.29 | 52100 |
| 2022-01-27 | 6.39 | $6.25 | 59200 |
| 2022-01-26 | 6.42 | $6.30 | 65000 |
| 2022-01-25 | 6.44 | $6.29 | 45200 |
| 2022-01-24 | 6.47 | $6.40 | 70000 |
| 2022-01-21 | 6.47 | $6.49 | 152000 |
| 2022-01-20 | 6.43 | $6.40 | 67700 |
| 2022-01-19 | 6.42 | $6.50 | 84000 |
| 2022-01-18 | 6.37 | $6.50 | 129500 |
| 2022-01-14 | 6.30 | $6.27 | 31600 |
| 2022-01-13 | 6.30 | $6.33 | 121500 |
| 2022-01-12 | 6.27 | $6.15 | 79400 |
| 2022-01-11 | 6.30 | $6.35 | 74500 |
| 2022-01-10 | 6.26 | $6.11 | 51500 |
| 2022-01-07 | 6.30 | $6.21 | 29000 |
| 2022-01-06 | 6.31 | $6.33 | 40000 |
| 2022-01-05 | 6.28 | $6.35 | 50300 |
| 2022-01-04 | 6.24 | $6.26 | 65600 |
| 2022-01-03 | 6.22 | $6.29 | 56400 |
| 2021-12-31 | 6.18 | $6.23 | 42500 |
| 2021-12-30 | 6.16 | $6.23 | 46600 |
| 2021-12-29 | 6.13 | $6.19 | 37000 |
| 2021-12-28 | 6.11 | $6.22 | 41300 |
| 2021-12-27 | 6.08 | $6.27 | 49200 |
| 2021-12-23 | 6.02 | $6.29 | 48900 |
| 2021-12-22 | 5.95 | $6.15 | 57300 |
| 2021-12-21 | 5.91 | $6.03 | 65600 |
| 2021-12-20 | 5.89 | $5.89 | 69800 |
| 2021-12-17 | 5.93 | $6.01 | 93500 |
| 2021-12-16 | 5.93 | $6.06 | 58600 |
| 2021-12-15 | 5.93 | $6.11 | 74300 |
| 2021-12-14 | 5.91 | $6.00 | 124800 |
| 2021-12-13 | 5.92 | $5.90 | 75700 |
| 2021-12-10 | 5.98 | $6.07 | 83900 |
| 2021-12-09 | 5.99 | $6.09 | 37500 |
| 2021-12-08 | 6.00 | $6.27 | 36100 |
| 2021-12-07 | 5.97 | $6.34 | 81400 |
| 2021-12-06 | 5.91 | $6.08 | 81800 |
| 2021-12-03 | 5.93 | $6.00 | 82300 |
| 2021-12-02 | 5.98 | $5.98 | 58400 |
| 2021-12-01 | 6.05 | $5.91 | 64900 |
| 2021-11-30 | 6.16 | $5.93 | 105700 |
| 2021-11-29 | 6.30 | $6.14 | 83800 |
| 2021-11-26 | 6.40 | $6.17 | 64000 |
| 2021-11-24 | 6.52 | $6.47 | 63800 |
| 2021-11-23 | 6.58 | $6.57 | 37400 |
| 2021-11-22 | 6.62 | $6.61 | 61200 |
| 2021-11-19 | 6.66 | $6.57 | 65200 |
| 2021-11-18 | 6.72 | $6.47 | 68400 |
| 2021-11-17 | 6.83 | $6.66 | 97700 |
| 2021-11-16 | 6.90 | $6.81 | 77500 |
| 2021-11-15 | 6.94 | $6.80 | 59800 |
| 2021-11-12 | 7.00 | $6.70 | 115400 |
| 2021-11-11 | 7.10 | $7.09 | 111400 |
| 2021-11-10 | 7.10 | $7.00 | 127200 |
| 2021-11-09 | 7.12 | $6.90 | 83000 |
| 2021-11-08 | 7.19 | $6.96 | 93700 |
| 2021-11-05 | 7.24 | $7.51 | 64800 |
| 2021-11-04 | 7.14 | $7.14 | 37100 |
| 2021-11-03 | 7.12 | $7.39 | 41400 |
| 2021-11-02 | 7.03 | $7.33 | 58000 |
| 2021-11-01 | 6.93 | $7.16 | 42700 |
| 2021-10-29 | 6.87 | $6.88 | 58500 |
| 2021-10-28 | 6.88 | $6.81 | 37000 |
| 2021-10-27 | 6.92 | $6.80 | 33400 |
| 2021-10-26 | 6.97 | $7.03 | 121500 |
| 2021-10-25 | 6.96 | $6.97 | 57900 |
| 2021-10-22 | 6.96 | $6.85 | 23900 |
| 2021-10-21 | 7.01 | $6.99 | 24600 |
| 2021-10-20 | 7.02 | $7.05 | 38900 |
| 2021-10-19 | 7.02 | $6.97 | 35900 |
| 2021-10-18 | 7.05 | $6.96 | 32700 |
| 2021-10-15 | 7.08 | $7.07 | 83500 |
| 2021-10-14 | 7.08 | $7.04 | 40200 |
| 2021-10-13 | 7.10 | $6.98 | 49900 |
| 2021-10-12 | 7.13 | $7.06 | 48500 |
| 2021-10-11 | 7.15 | $7.01 | 40200 |
| 2021-10-08 | 7.19 | $7.13 | 31200 |
| 2021-10-07 | 7.20 | $7.28 | 57500 |
| 2021-10-06 | 7.17 | $7.12 | 47600 |
| 2021-10-05 | 7.17 | $7.19 | 48400 |
| 2021-10-04 | 7.15 | $7.35 | 135900 |
| 2021-10-01 | 7.08 | $7.26 | 60700 |
| 2021-09-30 | 7.03 | $7.04 | 50800 |
| 2021-09-29 | 7.03 | $7.16 | 69700 |
| 2021-09-28 | 6.99 | $7.17 | 104600 |
| 2021-09-27 | 6.94 | $7.39 | 110700 |
| 2021-09-24 | 6.82 | $6.95 | 53800 |
| 2021-09-23 | 6.80 | $6.97 | 70600 |
| 2021-09-22 | 6.78 | $6.83 | 59000 |
| 2021-09-21 | 6.81 | $6.75 | 54400 |
| 2021-09-20 | 6.86 | $6.69 | 80800 |
| 2021-09-17 | 6.95 | $6.73 | 216600 |
| 2021-09-16 | 7.05 | $6.92 | 50600 |
| 2021-09-15 | 7.11 | $6.99 | 84700 |
| 2021-09-14 | 7.16 | $6.82 | 61600 |
| 2021-09-13 | 7.28 | $6.93 | 43700 |
| 2021-09-10 | 7.39 | $6.88 | 88600 |
| 2021-09-09 | 7.53 | $7.18 | 62100 |
| 2021-09-08 | 7.61 | $7.34 | 43500 |
| 2021-09-07 | 7.66 | $7.50 | 77700 |
| 2021-09-03 | 7.66 | $7.56 | 83000 |
| 2021-09-02 | 7.64 | $7.60 | 75900 |
| 2021-09-01 | 7.60 | $7.54 | 50800 |
| 2021-08-31 | 7.57 | $7.55 | 50700 |
| 2021-08-30 | 7.52 | $7.57 | 60300 |
| 2021-08-27 | 7.45 | $7.59 | 96600 |
| 2021-08-26 | 7.36 | $7.47 | 49000 |
| 2021-08-25 | 7.28 | $7.47 | 72300 |
| 2021-08-24 | 7.19 | $7.43 | 103700 |
| 2021-08-23 | 7.08 | $7.24 | 68800 |
| 2021-08-20 | 7.01 | $7.27 | 99000 |
| 2021-08-19 | 6.92 | $7.14 | 93900 |
| 2021-08-18 | 6.85 | $7.00 | 105800 |
| 2021-08-17 | 6.81 | $6.90 | 56500 |
| 2021-08-16 | 6.79 | $6.74 | 58200 |
| 2021-08-13 | 6.82 | $6.75 | 49000 |
| 2021-08-12 | 6.86 | $6.78 | 58000 |
| 2021-08-11 | 6.90 | $6.95 | 41200 |
| 2021-08-10 | 6.89 | $6.93 | 54700 |
| 2021-08-09 | 6.88 | $6.88 | 48900 |
| 2021-08-06 | 6.90 | $6.95 | 66500 |
| 2021-08-05 | 6.90 | $6.76 | 85300 |
| 2021-08-04 | 6.96 | $6.75 | 104800 |
| 2021-08-03 | 7.03 | $7.26 | 111400 |
| 2021-08-02 | 6.96 | $6.94 | 41500 |
| 2021-07-30 | 6.98 | $7.04 | 38800 |
| 2021-07-29 | 6.98 | $7.06 | 39000 |
| 2021-07-28 | 6.97 | $7.11 | 43400 |
| 2021-07-27 | 6.94 | $7.02 | 26100 |
| 2021-07-26 | 6.94 | $7.04 | 20500 |
| 2021-07-23 | 6.94 | $7.03 | 45200 |
| 2021-07-22 | 6.94 | $6.97 | 23100 |
| 2021-07-21 | 6.96 | $7.28 | 77500 |
| 2021-07-20 | 6.89 | $6.97 | 107600 |
| 2021-07-19 | 6.91 | $6.75 | 64800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.90
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.97
Average
54.00
Maximum
86.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.90 | $80.62 | 412092 |
| 2026-07-16 | 45.51 | $80.30 | 627457 |
| 2026-07-15 | 45.72 | $80.51 | 428000 |
| 2026-07-14 | 48.00 | $82.85 | 517882 |
| 2026-07-13 | 46.98 | $81.90 | 600622 |
| 2026-07-10 | 48.63 | $83.63 | 707616 |
| 2026-07-09 | 49.29 | $84.32 | 785120 |
| 2026-07-08 | 44.33 | $79.53 | 774400 |
| 2026-07-07 | 43.58 | $78.84 | 719200 |
| 2026-07-06 | 45.13 | $80.68 | 965270 |
| 2026-07-02 | 46.38 | $82.15 | 1.1M |
| 2026-07-01 | 49.39 | $85.55 | 658801 |
| 2026-06-30 | 54.52 | $90.74 | 721830 |
| 2026-06-29 | 53.93 | $90.07 | 700875 |
| 2026-06-26 | 55.77 | $91.87 | 1.9M |
| 2026-06-25 | 59.19 | $95.09 | 615812 |
| 2026-06-24 | 59.53 | $95.40 | 1.1M |
| 2026-06-23 | 60.87 | $96.67 | 674350 |
| 2026-06-22 | 64.10 | $99.67 | 942206 |
| 2026-06-18 | 63.32 | $98.40 | 777271 |
| 2026-06-17 | 60.79 | $94.46 | 657198 |
| 2026-06-16 | 59.51 | $92.55 | 576449 |
| 2026-06-15 | 61.99 | $95.01 | 851487 |
| 2026-06-12 | 63.77 | $96.74 | 693919 |
| 2026-06-11 | 63.58 | $96.41 | 814222 |
| 2026-06-10 | 61.18 | $92.29 | 1.4M |
| 2026-06-09 | 64.27 | $95.45 | 1.6M |
| 2026-06-08 | 53.80 | $80.53 | 764800 |
| 2026-06-05 | 51.53 | $78.02 | 1.0M |
| 2026-06-04 | 54.66 | $81.10 | 1.5M |
| 2026-06-03 | 53.23 | $79.47 | 755432 |
| 2026-06-02 | 52.35 | $78.47 | 1.2M |
| 2026-06-01 | 52.88 | $79.03 | 1.6M |
| 2026-05-29 | 49.17 | $74.75 | 2.2M |
| 2026-05-28 | 57.82 | $83.31 | 2.2M |
| 2026-05-27 | 62.24 | $86.95 | 680003 |
| 2026-05-26 | 66.09 | $89.87 | 1.2M |
| 2026-05-22 | 59.42 | $81.71 | 592500 |
| 2026-05-21 | 58.44 | $80.68 | 409931 |
| 2026-05-20 | 59.25 | $81.29 | 590909 |
| 2026-05-19 | 56.48 | $78.32 | 902025 |
| 2026-05-18 | 57.89 | $79.44 | 694200 |
| 2026-05-15 | 59.66 | $80.84 | 433876 |
| 2026-05-14 | 66.94 | $86.08 | 670513 |
| 2026-05-13 | 64.64 | $83.14 | 716315 |
| 2026-05-12 | 62.36 | $80.45 | 506100 |
| 2026-05-11 | 63.89 | $81.50 | 701142 |
| 2026-05-08 | 64.29 | $81.78 | 650903 |
| 2026-05-07 | 63.98 | $81.38 | 888728 |
| 2026-05-06 | 70.98 | $86.25 | 1.1M |
| 2026-05-05 | 73.38 | $87.78 | 1.7M |
| 2026-05-04 | 66.66 | $78.17 | 1.8M |
| 2026-05-01 | 63.10 | $74.30 | 500100 |
| 2026-04-30 | 62.94 | $74.14 | 686400 |
| 2026-04-29 | 61.34 | $72.48 | 957516 |
| 2026-04-28 | 64.22 | $74.29 | 2.7M |
| 2026-04-27 | 53.46 | $64.92 | 651069 |
| 2026-04-24 | 53.42 | $64.89 | 404884 |
| 2026-04-23 | 53.30 | $64.80 | 430134 |
| 2026-04-22 | 52.01 | $63.83 | 528720 |
| 2026-04-21 | 48.75 | $61.47 | 330105 |
| 2026-04-20 | 54.07 | $65.07 | 311100 |
| 2026-04-17 | 54.39 | $65.27 | 255723 |
| 2026-04-16 | 52.72 | $63.99 | 272100 |
| 2026-04-15 | 53.74 | $64.69 | 270204 |
| 2026-04-14 | 55.76 | $66.07 | 371425 |
| 2026-04-13 | 56.93 | $66.86 | 463501 |
| 2026-04-10 | 53.89 | $64.24 | 366852 |
| 2026-04-09 | 54.99 | $65.02 | 329800 |
| 2026-04-08 | 52.13 | $62.61 | 616562 |
| 2026-04-07 | 47.26 | $58.91 | 437900 |
| 2026-04-06 | 49.09 | $60.34 | 463900 |
| 2026-04-02 | 51.54 | $62.18 | 306001 |
| 2026-04-01 | 50.68 | $61.50 | 392448 |
| 2026-03-31 | 48.20 | $59.58 | 722700 |
| 2026-03-30 | 44.68 | $57.02 | 577509 |
| 2026-03-27 | 49.60 | $60.95 | 805549 |
| 2026-03-26 | 49.78 | $61.09 | 527600 |
| 2026-03-25 | 51.06 | $62.08 | 729500 |
| 2026-03-24 | 51.02 | $62.04 | 714920 |
| 2026-03-23 | 46.45 | $58.41 | 408744 |
| 2026-03-20 | 42.02 | $55.28 | 904629 |
| 2026-03-19 | 44.79 | $57.74 | 570000 |
| 2026-03-18 | 42.66 | $56.28 | 637300 |
| 2026-03-17 | 45.54 | $58.80 | 658521 |
| 2026-03-16 | 43.01 | $57.06 | 674713 |
| 2026-03-13 | 39.07 | $54.50 | 688943 |
| 2026-03-12 | 38.74 | $54.29 | 627751 |
| 2026-03-11 | 39.32 | $54.89 | 499217 |
| 2026-03-10 | 38.52 | $54.34 | 811949 |
| 2026-03-09 | 34.08 | $51.38 | 734200 |
| 2026-03-06 | 35.02 | $52.53 | 837100 |
| 2026-03-05 | 36.69 | $54.55 | 694212 |
| 2026-03-04 | 37.50 | $55.51 | 820299 |
| 2026-03-03 | 35.62 | $54.17 | 1.2M |
| 2026-03-02 | 38.63 | $57.81 | 1.1M |
| 2026-02-27 | 41.01 | $60.45 | 927034 |
| 2026-02-26 | 43.81 | $63.32 | 1.7M |
| 2026-02-25 | 45.33 | $64.81 | 2.2M |
| 2026-02-24 | 38.80 | $60.00 | 3.1M |
| 2026-02-23 | 66.56 | $77.68 | 392800 |
| 2026-02-20 | 69.49 | $78.78 | 328300 |
| 2026-02-19 | 68.85 | $78.24 | 338803 |
| 2026-02-18 | 69.29 | $78.41 | 279700 |
| 2026-02-17 | 70.58 | $78.93 | 535500 |
| 2026-02-13 | 71.10 | $79.14 | 302128 |
| 2026-02-12 | 66.72 | $75.12 | 378100 |
| 2026-02-11 | 69.35 | $76.18 | 293800 |
| 2026-02-10 | 66.13 | $73.49 | 297000 |
| 2026-02-09 | 66.84 | $73.78 | 213500 |
| 2026-02-06 | 65.09 | $72.37 | 227504 |
| 2026-02-05 | 58.75 | $68.06 | 315000 |
| 2026-02-04 | 60.67 | $68.85 | 415400 |
| 2026-02-03 | 65.87 | $70.86 | 230900 |
| 2026-02-02 | 61.61 | $68.12 | 348435 |
| 2026-01-30 | 60.42 | $67.43 | 280400 |
| 2026-01-29 | 68.23 | $70.13 | 227800 |
| 2026-01-28 | 67.42 | $69.58 | 439525 |
| 2026-01-27 | 72.01 | $71.02 | 194500 |
| 2026-01-26 | 70.97 | $70.22 | 199349 |
| 2026-01-23 | 68.48 | $68.44 | 270400 |
| 2026-01-22 | 68.15 | $68.21 | 273613 |
| 2026-01-21 | 65.70 | $66.58 | 258849 |
| 2026-01-20 | 65.05 | $66.17 | 191300 |
| 2026-01-16 | 67.61 | $67.04 | 268985 |
| 2026-01-15 | 66.34 | $66.16 | 281260 |
| 2026-01-14 | 65.70 | $65.72 | 240346 |
| 2026-01-13 | 63.37 | $64.17 | 202000 |
| 2026-01-12 | 62.88 | $63.85 | 123700 |
| 2026-01-09 | 59.56 | $61.80 | 162736 |
| 2026-01-08 | 57.79 | $60.79 | 174346 |
| 2026-01-07 | 54.18 | $58.87 | 191113 |
| 2026-01-06 | 55.16 | $59.29 | 315834 |
| 2026-01-05 | 62.40 | $62.12 | 348829 |
| 2026-01-02 | 58.10 | $59.79 | 184500 |
| 2025-12-31 | 58.26 | $59.85 | 266642 |
| 2025-12-30 | 58.83 | $60.07 | 131600 |
| 2025-12-29 | 61.21 | $60.98 | 159678 |
| 2025-12-26 | 62.34 | $61.41 | 185912 |
| 2025-12-24 | 65.26 | $62.51 | 244543 |
| 2025-12-23 | 62.44 | $60.66 | 165430 |
| 2025-12-22 | 61.86 | $60.29 | 218637 |
| 2025-12-19 | 59.27 | $58.71 | 434936 |
| 2025-12-18 | 59.49 | $58.80 | 297720 |
| 2025-12-17 | 55.65 | $56.57 | 375135 |
| 2025-12-16 | 67.41 | $60.89 | 724209 |
| 2025-12-15 | 68.43 | $61.21 | 597300 |
| 2025-12-12 | 68.07 | $60.96 | 282734 |
| 2025-12-11 | 67.98 | $60.89 | 268914 |
| 2025-12-10 | 64.15 | $58.29 | 449804 |
| 2025-12-09 | 63.52 | $57.89 | 335572 |
| 2025-12-08 | 60.34 | $55.99 | 190500 |
| 2025-12-05 | 58.41 | $54.93 | 241200 |
| 2025-12-04 | 60.22 | $55.62 | 311934 |
| 2025-12-03 | 58.23 | $54.50 | 282301 |
| 2025-12-02 | 53.89 | $52.28 | 163600 |
| 2025-12-01 | 53.14 | $51.92 | 177800 |
| 2025-11-28 | 53.67 | $52.15 | 103400 |
| 2025-11-26 | 53.22 | $51.92 | 221826 |
| 2025-11-25 | 52.45 | $51.51 | 203731 |
| 2025-11-24 | 52.33 | $51.44 | 247346 |
| 2025-11-21 | 50.02 | $50.17 | 462812 |
| 2025-11-20 | 49.10 | $49.67 | 557010 |
| 2025-11-19 | 51.03 | $50.75 | 327400 |
| 2025-11-18 | 46.99 | $48.55 | 489700 |
| 2025-11-17 | 44.82 | $47.44 | 500100 |
| 2025-11-14 | 48.30 | $49.49 | 383200 |
| 2025-11-13 | 47.89 | $49.27 | 339012 |
| 2025-11-12 | 52.62 | $51.88 | 387770 |
| 2025-11-11 | 56.57 | $53.82 | 232609 |
| 2025-11-10 | 57.37 | $54.20 | 271500 |
| 2025-11-07 | 55.97 | $53.30 | 276014 |
| 2025-11-06 | 56.60 | $53.62 | 354834 |
| 2025-11-05 | 60.39 | $55.50 | 666200 |
| 2025-11-04 | 57.71 | $53.63 | 596088 |
| 2025-11-03 | 55.21 | $52.00 | 491300 |
| 2025-10-31 | 49.82 | $48.89 | 466800 |
| 2025-10-30 | 48.02 | $47.95 | 616918 |
| 2025-10-29 | 48.18 | $48.04 | 1.1M |
| 2025-10-28 | 48.95 | $48.50 | 2.0M |
| 2025-10-27 | 58.40 | $53.36 | 749400 |
| 2025-10-24 | 56.43 | $52.16 | 394240 |
| 2025-10-23 | 54.17 | $50.85 | 512800 |
| 2025-10-22 | 50.76 | $49.00 | 583649 |
| 2025-10-21 | 53.70 | $50.43 | 375300 |
| 2025-10-20 | 53.30 | $50.21 | 313799 |
| 2025-10-17 | 50.90 | $48.88 | 299700 |
| 2025-10-16 | 55.03 | $50.92 | 494200 |
| 2025-10-15 | 58.60 | $52.53 | 847300 |
| 2025-10-14 | 49.59 | $47.86 | 967154 |
| 2025-10-13 | 51.08 | $48.52 | 584244 |
| 2025-10-10 | 54.13 | $49.82 | 542723 |
| 2025-10-09 | 54.58 | $50.01 | 282396 |
| 2025-10-08 | 59.61 | $52.03 | 489200 |
| 2025-10-07 | 57.70 | $50.99 | 534746 |
| 2025-10-06 | 63.48 | $53.10 | 437109 |
| 2025-10-03 | 58.16 | $50.28 | 419800 |
| 2025-10-02 | 61.83 | $51.49 | 390202 |
| 2025-10-01 | 63.14 | $51.91 | 610348 |
| 2025-09-30 | 61.84 | $51.20 | 939600 |
| 2025-09-29 | 60.11 | $50.28 | 618700 |
| 2025-09-26 | 58.10 | $49.26 | 569600 |
| 2025-09-25 | 59.32 | $49.70 | 759200 |
| 2025-09-24 | 59.84 | $49.89 | 392300 |
| 2025-09-23 | 62.96 | $51.03 | 514100 |
| 2025-09-22 | 62.14 | $50.53 | 426362 |
| 2025-09-19 | 59.32 | $48.89 | 1.7M |
| 2025-09-18 | 65.72 | $51.15 | 535200 |
| 2025-09-17 | 62.12 | $49.05 | 985946 |
| 2025-09-16 | 67.34 | $50.68 | 505433 |
| 2025-09-15 | 65.03 | $49.33 | 434400 |
| 2025-09-12 | 62.80 | $48.13 | 385700 |
| 2025-09-11 | 61.90 | $47.66 | 220903 |
| 2025-09-10 | 60.92 | $47.15 | 472100 |
| 2025-09-09 | 57.08 | $45.28 | 726430 |
| 2025-09-08 | 56.74 | $45.12 | 468100 |
| 2025-09-05 | 62.90 | $47.17 | 620200 |
| 2025-09-04 | 68.40 | $48.77 | 501068 |
| 2025-09-03 | 64.03 | $46.43 | 522032 |
| 2025-09-02 | 62.09 | $45.52 | 941090 |
| 2025-08-29 | 62.33 | $45.59 | 709235 |
| 2025-08-28 | 66.24 | $46.69 | 459100 |
| 2025-08-27 | 66.64 | $46.80 | 389800 |
| 2025-08-26 | 71.41 | $48.09 | 360138 |
| 2025-08-25 | 70.56 | $47.54 | 150800 |
| 2025-08-22 | 72.20 | $47.98 | 276900 |
| 2025-08-21 | 70.11 | $46.59 | 261764 |
| 2025-08-20 | 67.84 | $45.21 | 254801 |
| 2025-08-19 | 67.01 | $44.73 | 454747 |
| 2025-08-18 | 73.99 | $46.58 | 365300 |
| 2025-08-15 | 70.93 | $44.61 | 472623 |
| 2025-08-14 | 71.09 | $44.65 | 309200 |
| 2025-08-13 | 76.92 | $46.05 | 497304 |
| 2025-08-12 | 80.97 | $46.95 | 348504 |
| 2025-08-11 | 77.85 | $44.42 | 289100 |
| 2025-08-08 | 77.17 | $43.93 | 415800 |
| 2025-08-07 | 77.59 | $44.02 | 492155 |
| 2025-08-06 | 84.70 | $45.48 | 251147 |
| 2025-08-05 | 85.31 | $45.60 | 482428 |
| 2025-08-04 | 84.64 | $44.84 | 944300 |
| 2025-08-01 | 86.06 | $45.13 | 888291 |
| 2025-07-31 | 85.92 | $44.95 | 772781 |
| 2025-07-30 | 84.79 | $43.53 | 1.0M |
| 2025-07-29 | 81.64 | $40.35 | 1.0M |
| 2025-07-28 | 71.80 | $34.71 | 435222 |
| 2025-07-25 | 71.60 | $34.63 | 203635 |
| 2025-07-24 | 69.63 | $33.88 | 148131 |
| 2025-07-23 | 69.52 | $33.84 | 243614 |
| 2025-07-22 | 64.37 | $32.11 | 271980 |
| 2025-07-21 | 62.42 | $31.55 | 123840 |
| 2025-07-18 | 65.14 | $32.00 | 192300 |
| 2025-07-17 | 65.05 | $31.97 | 277700 |
| 2025-07-16 | 64.17 | $31.69 | 279112 |
| 2025-07-15 | 58.31 | $30.05 | 132632 |
| 2025-07-14 | 60.08 | $30.36 | 133032 |
| 2025-07-11 | 61.79 | $30.66 | 154400 |
| 2025-07-10 | 62.36 | $30.76 | 236800 |
| 2025-07-09 | 63.23 | $30.92 | 283400 |
| 2025-07-08 | 58.72 | $29.61 | 178100 |
| 2025-07-07 | 59.67 | $29.79 | 243200 |
| 2025-07-03 | 60.77 | $30.00 | 126410 |
| 2025-07-02 | 57.63 | $29.11 | 186924 |
| 2025-07-01 | 56.29 | $28.75 | 334600 |
| 2025-06-30 | 54.62 | $28.31 | 374300 |
| 2025-06-27 | 61.13 | $29.60 | 422300 |
| 2025-06-26 | 63.70 | $30.06 | 279033 |
| 2025-06-25 | 60.91 | $29.24 | 169250 |
| 2025-06-24 | 61.63 | $29.37 | 244744 |
| 2025-06-23 | 60.06 | $28.91 | 174400 |
| 2025-06-20 | 58.59 | $28.49 | 314337 |
| 2025-06-18 | 63.16 | $29.36 | 389400 |
| 2025-06-17 | 65.62 | $29.80 | 391106 |
| 2025-06-16 | 64.11 | $29.30 | 372814 |
| 2025-06-13 | 58.78 | $27.75 | 358338 |
| 2025-06-12 | 59.43 | $27.87 | 224132 |
| 2025-06-11 | 56.66 | $27.14 | 265400 |
| 2025-06-10 | 55.07 | $26.74 | 157400 |
| 2025-06-09 | 57.37 | $27.20 | 356800 |
| 2025-06-06 | 53.29 | $26.19 | 232200 |
| 2025-06-05 | 56.18 | $26.76 | 316600 |
| 2025-06-04 | 56.02 | $26.72 | 184500 |
| 2025-06-03 | 61.63 | $27.78 | 223700 |
| 2025-06-02 | 58.98 | $27.06 | 217568 |
| 2025-05-30 | 58.33 | $26.89 | 310800 |
| 2025-05-29 | 60.74 | $27.34 | 180800 |
| 2025-05-28 | 65.85 | $28.23 | 159800 |
| 2025-05-27 | 67.36 | $28.48 | 176909 |
| 2025-05-23 | 63.65 | $27.31 | 157806 |
| 2025-05-22 | 63.83 | $27.34 | 146800 |
| 2025-05-21 | 63.54 | $27.25 | 294946 |
| 2025-05-20 | 66.62 | $27.80 | 247290 |
| 2025-05-19 | 65.10 | $27.28 | 166344 |
| 2025-05-16 | 63.77 | $26.84 | 167400 |
| 2025-05-15 | 62.03 | $26.28 | 189700 |
| 2025-05-14 | 61.93 | $26.25 | 260239 |
| 2025-05-13 | 62.32 | $26.33 | 168400 |
| 2025-05-12 | 60.38 | $25.67 | 176516 |
| 2025-05-09 | 58.33 | $25.01 | 169100 |
| 2025-05-08 | 60.53 | $25.50 | 209440 |
| 2025-05-07 | 60.30 | $25.42 | 254400 |
| 2025-05-06 | 60.34 | $25.43 | 252400 |
| 2025-05-05 | 60.16 | $25.36 | 420700 |
| 2025-05-02 | 62.38 | $25.92 | 533400 |
| 2025-05-01 | 58.45 | $24.41 | 419845 |
| 2025-04-30 | 56.69 | $23.79 | 609304 |
| 2025-04-29 | 52.19 | $22.34 | 776700 |
| 2025-04-28 | 39.18 | $19.20 | 323900 |
| 2025-04-25 | 41.68 | $19.93 | 243500 |
| 2025-04-24 | 38.99 | $19.40 | 209200 |
| 2025-04-23 | 35.30 | $18.71 | 310100 |
| 2025-04-22 | 35.48 | $18.77 | 239700 |
| 2025-04-21 | 31.10 | $17.97 | 243300 |
| 2025-04-17 | 35.02 | $19.36 | 300543 |
| 2025-04-16 | 36.08 | $19.70 | 421126 |
| 2025-04-15 | 38.60 | $20.47 | 176202 |
| 2025-04-14 | 38.90 | $20.56 | 229908 |
| 2025-04-11 | 37.87 | $20.36 | 161049 |
| 2025-04-10 | 35.57 | $19.91 | 215120 |
| 2025-04-09 | 37.88 | $20.69 | 358810 |
| 2025-04-08 | 29.26 | $19.15 | 240645 |
| 2025-04-07 | 29.82 | $19.37 | 333100 |
| 2025-04-04 | 30.92 | $19.80 | 528244 |
| 2025-04-03 | 31.46 | $20.01 | 413418 |
| 2025-04-02 | 35.19 | $21.35 | 430724 |
| 2025-04-01 | 41.20 | $23.09 | 337822 |
| 2025-03-31 | 39.57 | $22.80 | 768000 |
| 2025-03-28 | 43.10 | $23.70 | 282600 |
| 2025-03-27 | 46.91 | $24.56 | 284737 |
| 2025-03-26 | 44.75 | $24.16 | 222527 |
| 2025-03-25 | 44.54 | $24.12 | 327036 |
| 2025-03-24 | 49.14 | $25.14 | 227100 |
| 2025-03-21 | 44.72 | $24.31 | 786976 |
| 2025-03-20 | 42.37 | $23.90 | 109914 |
| 2025-03-19 | 43.75 | $24.22 | 218600 |
| 2025-03-18 | 39.42 | $23.48 | 158700 |
| 2025-03-17 | 39.50 | $23.50 | 144115 |
| 2025-03-14 | 38.04 | $23.25 | 179811 |
| 2025-03-13 | 35.87 | $22.88 | 195000 |
| 2025-03-12 | 37.45 | $23.35 | 200500 |
| 2025-03-11 | 35.07 | $22.94 | 332658 |
| 2025-03-10 | 35.99 | $23.23 | 268443 |
| 2025-03-07 | 39.41 | $24.24 | 194133 |
| 2025-03-06 | 40.35 | $24.50 | 181825 |
| 2025-03-05 | 41.36 | $24.78 | 227842 |
| 2025-03-04 | 38.98 | $24.32 | 283000 |
| 2025-03-03 | 38.98 | $24.32 | 239200 |
| 2025-02-28 | 40.80 | $24.88 | 269947 |
| 2025-02-27 | 41.79 | $25.18 | 307017 |
| 2025-02-26 | 38.68 | $24.52 | 464037 |
| 2025-02-25 | 38.63 | $24.51 | 753515 |
| 2025-02-24 | 28.97 | $22.65 | 401900 |
| 2025-02-21 | 29.81 | $23.00 | 215100 |
| 2025-02-20 | 32.80 | $24.16 | 167642 |
| 2025-02-19 | 34.98 | $24.92 | 185607 |
| 2025-02-18 | 33.99 | $24.74 | 278244 |
| 2025-02-14 | 31.40 | $24.27 | 286725 |
| 2025-02-13 | 34.58 | $25.43 | 119727 |
| 2025-02-12 | 35.37 | $25.70 | 187620 |
| 2025-02-11 | 37.14 | $26.29 | 215000 |
| 2025-02-10 | 40.00 | $27.18 | 186700 |
| 2025-02-07 | 40.88 | $27.44 | 207620 |
| 2025-02-06 | 44.54 | $28.47 | 169500 |
| 2025-02-05 | 44.99 | $28.59 | 182100 |
| 2025-02-04 | 42.81 | $28.11 | 216200 |
| 2025-02-03 | 43.32 | $28.26 | 221300 |
| 2025-01-31 | 43.51 | $28.32 | 235400 |
| 2025-01-30 | 45.51 | $28.93 | 186642 |
| 2025-01-29 | 45.54 | $28.94 | 231300 |
| 2025-01-28 | 43.27 | $28.35 | 267715 |
| 2025-01-27 | 43.33 | $28.37 | 271800 |
| 2025-01-24 | 46.86 | $29.55 | 238300 |
| 2025-01-23 | 49.73 | $30.43 | 252600 |
| 2025-01-22 | 46.66 | $29.56 | 552500 |
| 2025-01-21 | 50.80 | $30.78 | 453900 |
| 2025-01-17 | 46.44 | $29.60 | 1.8M |
| 2025-01-16 | 56.76 | $32.15 | 156345 |
| 2025-01-15 | 55.59 | $31.83 | 293135 |
| 2025-01-14 | 53.48 | $31.27 | 206032 |
| 2025-01-13 | 51.04 | $30.65 | 272903 |
| 2025-01-10 | 52.73 | $31.05 | 285904 |
| 2025-01-08 | 55.91 | $31.77 | 182100 |
| 2025-01-07 | 57.70 | $32.16 | 240525 |
| 2025-01-06 | 60.84 | $32.82 | 268400 |
| 2025-01-03 | 56.75 | $31.61 | 253014 |
| 2025-01-02 | 55.99 | $31.40 | 234400 |
| 2024-12-31 | 51.49 | $30.23 | 267000 |
| 2024-12-30 | 52.67 | $30.50 | 346440 |
| 2024-12-27 | 48.39 | $29.47 | 132900 |
| 2024-12-26 | 48.67 | $29.54 | 98705 |
| 2024-12-24 | 47.71 | $29.31 | 95239 |
| 2024-12-23 | 45.35 | $28.75 | 195300 |
| 2024-12-20 | 48.08 | $29.49 | 306635 |
| 2024-12-19 | 48.12 | $29.50 | 334420 |
| 2024-12-18 | 46.91 | $29.19 | 290000 |
| 2024-12-17 | 54.76 | $31.20 | 213100 |
| 2024-12-16 | 57.50 | $31.80 | 264737 |
| 2024-12-13 | 58.94 | $32.11 | 197734 |
| 2024-12-12 | 61.84 | $32.72 | 349131 |
| 2024-12-11 | 71.67 | $34.51 | 333700 |
| 2024-12-10 | 69.48 | $33.66 | 359527 |
| 2024-12-09 | 66.94 | $32.77 | 213000 |
| 2024-12-06 | 66.85 | $32.74 | 259500 |
| 2024-12-05 | 66.74 | $32.70 | 227300 |
| 2024-12-04 | 67.23 | $32.79 | 265605 |
| 2024-12-03 | 65.86 | $32.27 | 246350 |
| 2024-12-02 | 65.22 | $32.03 | 310600 |
| 2024-11-29 | 65.32 | $32.05 | 194700 |
| 2024-11-27 | 64.90 | $31.88 | 234200 |
| 2024-11-26 | 67.45 | $32.44 | 291354 |
| 2024-11-25 | 70.03 | $32.99 | 458087 |
| 2024-11-22 | 66.42 | $31.36 | 311067 |
| 2024-11-21 | 63.45 | $30.20 | 288024 |
| 2024-11-20 | 62.83 | $29.97 | 554100 |
| 2024-11-19 | 62.08 | $29.69 | 554464 |
| 2024-11-18 | 58.38 | $28.38 | 565523 |
| 2024-11-15 | 54.59 | $27.20 | 476477 |
| 2024-11-14 | 50.60 | $26.10 | 343600 |
| 2024-11-13 | 49.21 | $25.74 | 346000 |
| 2024-11-12 | 46.72 | $25.11 | 294400 |
| 2024-11-11 | 48.51 | $25.61 | 264749 |
| 2024-11-08 | 46.45 | $25.08 | 241300 |
| 2024-11-07 | 47.16 | $25.29 | 302100 |
| 2024-11-06 | 46.15 | $25.02 | 332511 |
| 2024-11-05 | 36.51 | $22.76 | 397323 |
| 2024-11-04 | 36.46 | $22.75 | 708792 |
| 2024-11-01 | 38.44 | $23.47 | 312693 |
| 2024-10-31 | 39.37 | $23.80 | 463900 |
| 2024-10-30 | 41.67 | $24.59 | 709356 |
| 2024-10-29 | 31.98 | $22.56 | 1.0M |
| 2024-10-28 | 45.13 | $26.31 | 191642 |
| 2024-10-25 | 47.40 | $26.77 | 140032 |
| 2024-10-24 | 45.76 | $26.48 | 199718 |
| 2024-10-23 | 46.05 | $26.54 | 143700 |
| 2024-10-22 | 44.09 | $26.18 | 118000 |
| 2024-10-21 | 47.11 | $26.85 | 192913 |
| 2024-10-18 | 47.16 | $26.86 | 129327 |
| 2024-10-17 | 49.83 | $27.44 | 168459 |
| 2024-10-16 | 45.48 | $26.58 | 170400 |
| 2024-10-15 | 43.64 | $26.24 | 213526 |
| 2024-10-14 | 47.14 | $27.03 | 116689 |
| 2024-10-11 | 48.22 | $27.26 | 148300 |
| 2024-10-10 | 48.86 | $27.40 | 180800 |
| 2024-10-09 | 51.02 | $27.87 | 134525 |
| 2024-10-08 | 48.68 | $27.36 | 123500 |
| 2024-10-07 | 48.76 | $27.38 | 96800 |
| 2024-10-04 | 49.99 | $27.67 | 139401 |
| 2024-10-03 | 44.23 | $26.42 | 140000 |
| 2024-10-02 | 47.30 | $27.16 | 197800 |
| 2024-10-01 | 49.64 | $27.69 | 159959 |
| 2024-09-30 | 51.99 | $28.20 | 367500 |
| 2024-09-27 | 55.99 | $29.01 | 177318 |
| 2024-09-26 | 54.26 | $28.59 | 172708 |
| 2024-09-25 | 53.26 | $28.35 | 175500 |
| 2024-09-24 | 52.05 | $28.06 | 168700 |
| 2024-09-23 | 50.47 | $27.68 | 172308 |
| 2024-09-20 | 53.52 | $28.37 | 628528 |
| 2024-09-19 | 56.49 | $29.00 | 177849 |
| 2024-09-18 | 52.43 | $27.98 | 109347 |
| 2024-09-17 | 52.99 | $28.10 | 183700 |
| 2024-09-16 | 55.10 | $28.56 | 282638 |
| 2024-09-13 | 53.09 | $28.04 | 134845 |
| 2024-09-12 | 50.80 | $27.47 | 231418 |
| 2024-09-11 | 45.37 | $26.25 | 213700 |
| 2024-09-10 | 43.63 | $25.89 | 139100 |
| 2024-09-09 | 43.77 | $25.93 | 247000 |
| 2024-09-06 | 38.06 | $24.78 | 139300 |
| 2024-09-05 | 39.83 | $25.31 | 214900 |
| 2024-09-04 | 42.99 | $26.19 | 226939 |
| 2024-09-03 | 48.66 | $27.55 | 257200 |
| 2024-08-30 | 55.86 | $28.95 | 107900 |
| 2024-08-29 | 52.98 | $28.34 | 101140 |
| 2024-08-28 | 50.78 | $27.90 | 95334 |
| 2024-08-27 | 51.82 | $28.10 | 108530 |
| 2024-08-26 | 54.16 | $28.54 | 131300 |
| 2024-08-23 | 54.75 | $28.65 | 134004 |
| 2024-08-22 | 49.19 | $27.48 | 145500 |
| 2024-08-21 | 49.49 | $27.54 | 82600 |
| 2024-08-20 | 47.85 | $27.21 | 105900 |
| 2024-08-19 | 49.32 | $27.53 | 96519 |
| 2024-08-16 | 49.64 | $27.60 | 320100 |
| 2024-08-15 | 52.39 | $28.20 | 207513 |
| 2024-08-14 | 47.05 | $27.05 | 133100 |
| 2024-08-13 | 46.65 | $26.97 | 287800 |
| 2024-08-12 | 50.07 | $27.74 | 235200 |
| 2024-08-09 | 50.12 | $27.75 | 131900 |
| 2024-08-08 | 50.25 | $27.78 | 164600 |
| 2024-08-07 | 49.08 | $27.50 | 261600 |
| 2024-08-06 | 47.79 | $27.19 | 219100 |
| 2024-08-05 | 43.97 | $26.31 | 368900 |
| 2024-08-02 | 49.14 | $27.64 | 259630 |
| 2024-08-01 | 53.01 | $28.51 | 284916 |
| 2024-07-31 | 56.35 | $29.20 | 359121 |
| 2024-07-30 | 51.79 | $28.11 | 867332 |
| 2024-07-29 | 62.64 | $30.01 | 491412 |
| 2024-07-26 | 64.12 | $30.23 | 207700 |
| 2024-07-25 | 63.34 | $30.02 | 175200 |
| 2024-07-24 | 62.78 | $29.87 | 218100 |
| 2024-07-23 | 64.82 | $30.20 | 243524 |
| 2024-07-22 | 65.13 | $30.25 | 268916 |
| 2024-07-19 | 61.21 | $29.12 | 189153 |
| 2024-07-18 | 61.10 | $29.09 | 264542 |
| 2024-07-17 | 63.74 | $29.55 | 374690 |
| 2024-07-16 | 72.67 | $30.93 | 423742 |
| 2024-07-15 | 68.51 | $29.56 | 481451 |
| 2024-07-12 | 66.15 | $28.90 | 375284 |
| 2024-07-11 | 65.14 | $28.63 | 216874 |
| 2024-07-10 | 63.88 | $28.30 | 177852 |
| 2024-07-09 | 62.72 | $28.00 | 207136 |
| 2024-07-08 | 62.72 | $28.00 | 549385 |
| 2024-07-05 | 65.64 | $28.46 | 183592 |
| 2024-07-03 | 65.24 | $28.34 | 164389 |
| 2024-07-02 | 64.07 | $27.99 | 392308 |
| 2024-07-01 | 64.37 | $28.04 | 617685 |
| 2024-06-28 | 69.23 | $28.85 | 2.4M |
| 2024-06-27 | 63.96 | $27.20 | 357941 |
| 2024-06-26 | 61.08 | $26.45 | 348247 |
| 2024-06-25 | 59.83 | $26.14 | 309485 |
| 2024-06-24 | 61.72 | $26.45 | 458919 |
| 2024-06-21 | 55.19 | $24.95 | 657444 |
| 2024-06-20 | 52.91 | $24.50 | 260015 |
| 2024-06-18 | 51.33 | $24.20 | 158845 |
| 2024-06-17 | 49.84 | $23.92 | 217749 |
| 2024-06-14 | 46.87 | $23.38 | 164585 |
| 2024-06-13 | 50.68 | $24.10 | 142530 |
| 2024-06-12 | 48.12 | $23.64 | 198778 |
| 2024-06-11 | 46.04 | $23.28 | 225537 |
| 2024-06-10 | 45.58 | $23.20 | 146760 |
| 2024-06-07 | 46.38 | $23.37 | 292636 |
| 2024-06-06 | 46.38 | $23.37 | 286844 |
| 2024-06-05 | 51.30 | $24.40 | 165006 |
| 2024-06-04 | 47.39 | $23.64 | 142094 |
| 2024-06-03 | 52.03 | $24.53 | 139548 |
| 2024-05-31 | 54.91 | $25.03 | 356221 |
| 2024-05-30 | 54.14 | $24.87 | 188682 |
| 2024-05-29 | 55.66 | $25.14 | 189572 |
| 2024-05-28 | 58.02 | $25.55 | 363564 |
| 2024-05-24 | 60.33 | $25.94 | 256786 |
| 2024-05-23 | 55.74 | $24.87 | 157545 |
| 2024-05-22 | 56.79 | $25.05 | 331192 |
| 2024-05-21 | 57.71 | $25.21 | 320347 |
| 2024-05-20 | 54.66 | $24.51 | 261981 |
| 2024-05-17 | 56.31 | $24.81 | 196382 |
| 2024-05-16 | 59.26 | $25.33 | 277038 |
| 2024-05-15 | 58.42 | $25.12 | 167501 |
| 2024-05-14 | 57.23 | $24.82 | 142187 |
| 2024-05-13 | 55.67 | $24.43 | 186517 |
| 2024-05-10 | 58.16 | $24.91 | 161491 |
| 2024-05-09 | 57.06 | $24.62 | 348096 |
| 2024-05-08 | 56.38 | $24.44 | 429869 |
| 2024-05-07 | 52.76 | $23.52 | 202395 |
| 2024-05-06 | 50.86 | $23.07 | 407465 |
| 2024-05-03 | 48.14 | $22.45 | 554800 |
| 2024-05-02 | 50.36 | $22.97 | 329994 |
| 2024-05-01 | 45.94 | $22.00 | 505318 |
| 2024-04-30 | 44.08 | $21.62 | 1.0M |
| 2024-04-29 | 65.16 | $25.39 | 370729 |
| 2024-04-26 | 64.86 | $25.32 | 282178 |
| 2024-04-25 | 64.62 | $25.26 | 345406 |
| 2024-04-24 | 60.27 | $24.27 | 198613 |
| 2024-04-23 | 58.10 | $23.83 | 219649 |
| 2024-04-22 | 54.56 | $23.17 | 204437 |
| 2024-04-19 | 53.83 | $23.04 | 186035 |
| 2024-04-18 | 49.83 | $22.36 | 202629 |
| 2024-04-17 | 54.81 | $23.11 | 165598 |
| 2024-04-16 | 57.20 | $23.44 | 225780 |
| 2024-04-15 | 55.00 | $23.05 | 279633 |
| 2024-04-12 | 54.83 | $23.02 | 241299 |
| 2024-04-11 | 58.76 | $23.58 | 162828 |
| 2024-04-10 | 56.43 | $23.14 | 396297 |
| 2024-04-09 | 57.41 | $23.28 | 144495 |
| 2024-04-08 | 60.56 | $23.72 | 118451 |
| 2024-04-05 | 60.37 | $23.68 | 180090 |
| 2024-04-04 | 58.64 | $23.31 | 237419 |
| 2024-04-03 | 63.70 | $24.02 | 277148 |
| 2024-04-02 | 58.80 | $22.99 | 288768 |
| 2024-04-01 | 58.87 | $23.00 | 245148 |
| 2024-03-28 | 59.01 | $23.02 | 558620 |
| 2024-03-27 | 58.87 | $22.99 | 302229 |
| 2024-03-26 | 57.12 | $22.61 | 407309 |
| 2024-03-25 | 57.36 | $22.65 | 231324 |
| 2024-03-22 | 57.84 | $22.73 | 359060 |
| 2024-03-21 | 59.40 | $23.00 | 227046 |
| 2024-03-20 | 58.16 | $22.69 | 182740 |
| 2024-03-19 | 57.33 | $22.48 | 327929 |
| 2024-03-18 | 53.06 | $21.47 | 208693 |
| 2024-03-15 | 52.39 | $21.32 | 279081 |
| 2024-03-14 | 54.56 | $21.76 | 175021 |
| 2024-03-13 | 55.77 | $22.00 | 475517 |
| 2024-03-12 | 55.42 | $21.91 | 236166 |
| 2024-03-11 | 57.09 | $22.26 | 515594 |
| 2024-03-08 | 56.48 | $22.09 | 456911 |
| 2024-03-07 | 50.52 | $20.56 | 313190 |
| 2024-03-06 | 48.73 | $20.15 | 667064 |
| 2024-03-05 | 42.26 | $18.81 | 992178 |
| 2024-03-04 | 66.78 | $22.91 | 410967 |
| 2024-03-01 | 69.58 | $23.21 | 374835 |
| 2024-02-29 | 67.13 | $22.65 | 364500 |
| 2024-02-28 | 65.43 | $22.29 | 371932 |
| 2024-02-27 | 63.28 | $21.86 | 213275 |
| 2024-02-26 | 60.91 | $21.42 | 301093 |
| 2024-02-23 | 55.80 | $20.59 | 346284 |
| 2024-02-22 | 54.08 | $20.34 | 107359 |
| 2024-02-21 | 55.39 | $20.50 | 101047 |
| 2024-02-20 | 53.66 | $20.24 | 139425 |
| 2024-02-16 | 58.02 | $20.77 | 129753 |
| 2024-02-15 | 60.67 | $21.07 | 150841 |
| 2024-02-14 | 59.07 | $20.80 | 179528 |
| 2024-02-13 | 47.88 | $19.30 | 172461 |
| 2024-02-12 | 57.79 | $20.29 | 163694 |
| 2024-02-09 | 57.53 | $20.26 | 155983 |
| 2024-02-08 | 55.95 | $20.07 | 125093 |
| 2024-02-07 | 50.69 | $19.50 | 103391 |
| 2024-02-06 | 52.79 | $19.70 | 123871 |
| 2024-02-05 | 53.42 | $19.76 | 155902 |
| 2024-02-02 | 52.25 | $19.63 | 133317 |
| 2024-02-01 | 50.89 | $19.48 | 148881 |
| 2024-01-31 | 49.53 | $19.33 | 177567 |
| 2024-01-30 | 55.26 | $19.92 | 107950 |
| 2024-01-29 | 53.79 | $19.75 | 129203 |
| 2024-01-26 | 49.36 | $19.27 | 106352 |
| 2024-01-25 | 51.11 | $19.45 | 118092 |
| 2024-01-24 | 49.89 | $19.32 | 161383 |
| 2024-01-23 | 51.67 | $19.51 | 171243 |
| 2024-01-22 | 49.88 | $19.31 | 188496 |
| 2024-01-19 | 45.86 | $18.89 | 227817 |
| 2024-01-18 | 47.86 | $19.12 | 106232 |
| 2024-01-17 | 47.48 | $19.08 | 192848 |
| 2024-01-16 | 44.12 | $18.73 | 155106 |
| 2024-01-12 | 46.89 | $19.07 | 113182 |
| 2024-01-11 | 47.14 | $19.10 | 232569 |
| 2024-01-10 | 50.70 | $19.52 | 277217 |
| 2024-01-09 | 46.29 | $19.04 | 190596 |
| 2024-01-08 | 49.26 | $19.38 | 145013 |
| 2024-01-05 | 49.44 | $19.40 | 183167 |
| 2024-01-04 | 50.38 | $19.51 | 172122 |
| 2024-01-03 | 47.61 | $19.19 | 344669 |
| 2024-01-02 | 54.89 | $19.99 | 206602 |
| 2023-12-29 | 57.94 | $20.28 | 166922 |
| 2023-12-28 | 60.13 | $20.48 | 193082 |
| 2023-12-27 | 63.79 | $20.80 | 87640 |
| 2023-12-26 | 63.91 | $20.81 | 204482 |
| 2023-12-22 | 66.19 | $21.01 | 148179 |
| 2023-12-21 | 67.45 | $21.12 | 134318 |
| 2023-12-20 | 65.22 | $20.73 | 239716 |
| 2023-12-19 | 68.77 | $21.04 | 360422 |
| 2023-12-18 | 66.18 | $20.58 | 191518 |
| 2023-12-15 | 63.62 | $20.17 | 515356 |
| 2023-12-14 | 62.36 | $19.98 | 243407 |
| 2023-12-13 | 62.47 | $19.99 | 172916 |
| 2023-12-12 | 61.20 | $19.79 | 140326 |
| 2023-12-11 | 62.41 | $19.91 | 175370 |
| 2023-12-08 | 60.88 | $19.66 | 130542 |
| 2023-12-07 | 60.21 | $19.55 | 161612 |
| 2023-12-06 | 59.60 | $19.45 | 184630 |
| 2023-12-05 | 61.82 | $19.70 | 247058 |
| 2023-12-04 | 64.28 | $19.97 | 161588 |
| 2023-12-01 | 62.55 | $19.64 | 212231 |
| 2023-11-30 | 60.40 | $19.25 | 750066 |
| 2023-11-29 | 60.49 | $19.26 | 268373 |
| 2023-11-28 | 62.06 | $19.45 | 259846 |
| 2023-11-27 | 68.55 | $20.18 | 340692 |
| 2023-11-24 | 67.39 | $19.92 | 84905 |
| 2023-11-22 | 67.35 | $19.91 | 132976 |
| 2023-11-21 | 67.61 | $19.94 | 409396 |
| 2023-11-20 | 65.01 | $19.33 | 281334 |
| 2023-11-17 | 64.97 | $19.32 | 449977 |
| 2023-11-16 | 66.15 | $19.47 | 331565 |
| 2023-11-15 | 67.39 | $19.63 | 343205 |
| 2023-11-14 | 70.93 | $20.08 | 408192 |
| 2023-11-13 | 67.94 | $19.24 | 292185 |
| 2023-11-10 | 69.81 | $19.47 | 746149 |
| 2023-11-09 | 67.91 | $18.95 | 752433 |
| 2023-11-08 | 60.92 | $17.39 | 450505 |
| 2023-11-07 | 70.03 | $18.37 | 884217 |
| 2023-11-06 | 59.36 | $16.56 | 446140 |
| 2023-11-03 | 55.08 | $16.05 | 130248 |
| 2023-11-02 | 52.66 | $15.79 | 171053 |
| 2023-11-01 | 53.94 | $15.91 | 195601 |
| 2023-10-31 | 56.87 | $16.18 | 241077 |
| 2023-10-30 | 53.39 | $15.79 | 252547 |
| 2023-10-27 | 52.17 | $15.66 | 143125 |
| 2023-10-26 | 57.21 | $16.12 | 258357 |
| 2023-10-25 | 55.52 | $15.93 | 307770 |
| 2023-10-24 | 51.72 | $15.53 | 216084 |
| 2023-10-23 | 51.12 | $15.47 | 230399 |
| 2023-10-20 | 54.08 | $15.75 | 212983 |
| 2023-10-19 | 54.51 | $15.79 | 194525 |
| 2023-10-18 | 56.09 | $15.94 | 189890 |
| 2023-10-17 | 62.66 | $16.51 | 363193 |
| 2023-10-16 | 58.89 | $16.04 | 151720 |
| 2023-10-13 | 58.55 | $16.00 | 334176 |
| 2023-10-12 | 62.20 | $16.30 | 158519 |
| 2023-10-11 | 64.76 | $16.50 | 159312 |
| 2023-10-10 | 62.25 | $16.16 | 191739 |
| 2023-10-09 | 63.39 | $16.25 | 266304 |
| 2023-10-06 | 59.41 | $15.74 | 140138 |
| 2023-10-05 | 58.57 | $15.64 | 125062 |
| 2023-10-04 | 59.03 | $15.68 | 141375 |
| 2023-10-03 | 57.60 | $15.50 | 163706 |
| 2023-10-02 | 61.95 | $15.88 | 239642 |
| 2023-09-29 | 63.02 | $15.97 | 483449 |
| 2023-09-28 | 65.41 | $16.17 | 335477 |
| 2023-09-27 | 64.71 | $16.06 | 280124 |
| 2023-09-26 | 62.42 | $15.71 | 254653 |
| 2023-09-25 | 72.97 | $16.53 | 267808 |
| 2023-09-22 | 72.54 | $16.45 | 486351 |
| 2023-09-21 | 70.35 | $16.06 | 261259 |
| 2023-09-20 | 70.01 | $16.00 | 203218 |
| 2023-09-19 | 72.86 | $16.21 | 414968 |
| 2023-09-18 | 72.99 | $16.22 | 336441 |
| 2023-09-15 | 71.75 | $15.97 | 442305 |
| 2023-09-14 | 71.00 | $15.82 | 672504 |
| 2023-09-13 | 62.27 | $14.46 | 549081 |
| 2023-09-12 | 61.63 | $14.38 | 294199 |
| 2023-09-11 | 62.00 | $14.41 | 443447 |
| 2023-09-08 | 56.33 | $13.74 | 182712 |
| 2023-09-07 | 57.67 | $13.85 | 200656 |
| 2023-09-06 | 56.69 | $13.74 | 180449 |
| 2023-09-05 | 57.85 | $13.84 | 145454 |
| 2023-09-01 | 59.35 | $13.97 | 205959 |
| 2023-08-31 | 57.83 | $13.78 | 402317 |
| 2023-08-30 | 53.97 | $13.33 | 168571 |
| 2023-08-29 | 52.02 | $13.12 | 136485 |
| 2023-08-28 | 50.69 | $12.98 | 167750 |
| 2023-08-25 | 50.14 | $12.92 | 213983 |
| 2023-08-24 | 49.13 | $12.81 | 82402 |
| 2023-08-23 | 52.61 | $13.19 | 157501 |
| 2023-08-22 | 49.38 | $12.83 | 95064 |
| 2023-08-21 | 51.42 | $13.05 | 115670 |
| 2023-08-18 | 52.54 | $13.17 | 329817 |
| 2023-08-17 | 52.37 | $13.15 | 215242 |
| 2023-08-16 | 52.89 | $13.21 | 146083 |
| 2023-08-15 | 53.48 | $13.28 | 207235 |
| 2023-08-14 | 55.77 | $13.55 | 177985 |
| 2023-08-11 | 56.97 | $13.69 | 166135 |
| 2023-08-10 | 57.01 | $13.70 | 262103 |
| 2023-08-09 | 57.44 | $13.75 | 427700 |
| 2023-08-08 | 64.36 | $14.56 | 820382 |
| 2023-08-07 | 40.79 | $11.74 | 389827 |
| 2023-08-04 | 38.74 | $11.59 | 175899 |
| 2023-08-03 | 39.52 | $11.68 | 205967 |
| 2023-08-02 | 40.38 | $11.78 | 135247 |
| 2023-08-01 | 42.57 | $12.03 | 261307 |
| 2023-07-31 | 42.66 | $12.04 | 220454 |
| 2023-07-28 | 39.82 | $11.80 | 135656 |
| 2023-07-27 | 40.54 | $11.89 | 188724 |
| 2023-07-26 | 43.68 | $12.27 | 383167 |
| 2023-07-25 | 47.65 | $12.70 | 209997 |
| 2023-07-24 | 48.72 | $12.81 | 191412 |
| 2023-07-21 | 48.62 | $12.80 | 179223 |
| 2023-07-20 | 52.95 | $13.24 | 154141 |
| 2023-07-19 | 52.31 | $13.17 | 216600 |
| 2023-07-18 | 54.95 | $13.43 | 188198 |
| 2023-07-17 | 54.19 | $13.34 | 205083 |
| 2023-07-14 | 50.48 | $12.92 | 235728 |
| 2023-07-13 | 54.26 | $13.30 | 208717 |
| 2023-07-12 | 54.98 | $13.37 | 353778 |
| 2023-07-11 | 50.62 | $12.88 | 247859 |
| 2023-07-10 | 52.29 | $13.05 | 134080 |
| 2023-07-07 | 52.48 | $13.07 | 180214 |
| 2023-07-06 | 50.39 | $12.83 | 201145 |
| 2023-07-05 | 54.37 | $13.25 | 383215 |
| 2023-07-03 | 60.64 | $13.83 | 229289 |
| 2023-06-30 | 56.80 | $13.36 | 649719 |
| 2023-06-29 | 55.22 | $13.18 | 391897 |
| 2023-06-28 | 51.55 | $12.79 | 247400 |
| 2023-06-27 | 51.06 | $12.74 | 381242 |
| 2023-06-26 | 51.65 | $12.80 | 467349 |
| 2023-06-23 | 51.47 | $12.78 | 4.4M |
| 2023-06-22 | 55.36 | $13.18 | 253760 |
| 2023-06-21 | 57.63 | $13.40 | 244230 |
| 2023-06-20 | 55.91 | $13.18 | 234210 |
| 2023-06-16 | 55.83 | $13.17 | 385800 |
| 2023-06-15 | 55.01 | $13.06 | 232723 |
| 2023-06-14 | 58.91 | $13.47 | 194628 |
| 2023-06-13 | 57.94 | $13.33 | 238306 |
| 2023-06-12 | 55.53 | $12.99 | 200580 |
| 2023-06-09 | 56.34 | $13.08 | 240194 |
| 2023-06-08 | 56.20 | $13.06 | 210099 |
| 2023-06-07 | 57.13 | $13.17 | 210990 |
| 2023-06-06 | 54.20 | $12.72 | 396839 |
| 2023-06-05 | 49.29 | $12.05 | 206429 |
| 2023-06-02 | 51.56 | $12.34 | 420190 |
| 2023-06-01 | 43.05 | $11.35 | 388657 |
| 2023-05-31 | 36.77 | $10.76 | 174242 |
| 2023-05-30 | 39.51 | $11.15 | 133260 |
| 2023-05-26 | 39.65 | $11.17 | 364044 |
| 2023-05-25 | 40.92 | $11.35 | 198311 |
| 2023-05-24 | 44.47 | $11.82 | 170088 |
| 2023-05-23 | 47.20 | $12.15 | 149995 |
| 2023-05-22 | 48.31 | $12.28 | 246738 |
| 2023-05-19 | 50.66 | $12.55 | 303103 |
| 2023-05-18 | 51.99 | $12.70 | 619031 |
| 2023-05-17 | 45.02 | $11.94 | 196972 |
| 2023-05-16 | 42.08 | $11.66 | 300900 |
| 2023-05-15 | 43.42 | $11.83 | 245057 |
| 2023-05-12 | 41.00 | $11.60 | 312968 |
| 2023-05-11 | 41.59 | $11.68 | 294853 |
| 2023-05-10 | 45.04 | $12.13 | 302352 |
| 2023-05-09 | 40.57 | $11.70 | 511720 |
| 2023-05-08 | 43.79 | $12.11 | 341375 |
| 2023-05-05 | 37.07 | $11.53 | 253282 |
| 2023-05-04 | 33.55 | $11.26 | 155721 |
| 2023-05-03 | 36.73 | $11.70 | 154884 |
| 2023-05-02 | 36.47 | $11.68 | 158288 |
| 2023-05-01 | 37.12 | $11.77 | 181312 |
| 2023-04-28 | 35.17 | $11.61 | 294996 |
| 2023-04-27 | 29.86 | $11.20 | 279228 |
| 2023-04-26 | 30.85 | $11.37 | 260221 |
| 2023-04-25 | 33.47 | $11.79 | 244472 |
| 2023-04-24 | 39.01 | $12.53 | 337296 |
| 2023-04-21 | 39.78 | $12.62 | 226883 |
| 2023-04-20 | 40.19 | $12.67 | 145262 |
| 2023-04-19 | 41.76 | $12.86 | 166762 |
| 2023-04-18 | 42.59 | $12.96 | 204007 |
| 2023-04-17 | 45.51 | $13.30 | 164414 |
| 2023-04-14 | 46.22 | $13.38 | 190059 |
| 2023-04-13 | 47.01 | $13.47 | 176872 |
| 2023-04-12 | 45.84 | $13.35 | 146230 |
| 2023-04-11 | 43.39 | $13.10 | 281003 |
| 2023-04-10 | 42.69 | $13.03 | 239482 |
| 2023-04-06 | 38.29 | $12.60 | 224225 |
| 2023-04-05 | 38.89 | $12.69 | 463813 |
| 2023-04-04 | 39.34 | $12.76 | 495553 |
| 2023-04-03 | 45.82 | $13.66 | 295430 |
| 2023-03-31 | 48.62 | $13.99 | 605257 |
| 2023-03-30 | 48.34 | $13.96 | 194438 |
| 2023-03-29 | 50.11 | $14.17 | 229038 |
| 2023-03-28 | 51.29 | $14.31 | 191543 |
| 2023-03-27 | 51.71 | $14.36 | 191181 |
| 2023-03-24 | 48.12 | $13.91 | 221721 |
| 2023-03-23 | 48.04 | $13.90 | 201877 |
| 2023-03-22 | 47.33 | $13.81 | 192576 |
| 2023-03-21 | 49.09 | $14.06 | 181179 |
| 2023-03-20 | 46.68 | $13.74 | 356637 |
| 2023-03-17 | 42.64 | $13.24 | 432965 |
| 2023-03-16 | 44.97 | $13.60 | 422334 |
| 2023-03-15 | 41.78 | $13.22 | 414455 |
| 2023-03-14 | 49.11 | $14.25 | 434525 |
| 2023-03-13 | 47.14 | $14.02 | 454475 |
| 2023-03-10 | 53.46 | $14.76 | 511788 |
| 2023-03-09 | 60.08 | $15.40 | 578510 |
| 2023-03-08 | 59.18 | $15.28 | 691162 |
| 2023-03-07 | 56.95 | $14.99 | 485016 |
| 2023-03-06 | 53.37 | $14.56 | 1.9M |
| 2023-03-03 | 65.70 | $15.58 | 396202 |
| 2023-03-02 | 65.25 | $15.52 | 248851 |
| 2023-03-01 | 64.89 | $15.47 | 372950 |
| 2023-02-28 | 67.02 | $15.63 | 765578 |
| 2023-02-27 | 59.80 | $14.71 | 637897 |
| 2023-02-24 | 60.76 | $14.78 | 196174 |
| 2023-02-23 | 62.40 | $14.90 | 517341 |
| 2023-02-22 | 57.92 | $14.40 | 220641 |
| 2023-02-21 | 56.24 | $14.23 | 240650 |
| 2023-02-17 | 60.28 | $14.53 | 247997 |
| 2023-02-16 | 59.73 | $14.47 | 199503 |
| 2023-02-15 | 62.90 | $14.70 | 485066 |
| 2023-02-14 | 58.54 | $14.22 | 360444 |
| 2023-02-13 | 57.65 | $14.13 | 241973 |
| 2023-02-10 | 57.91 | $14.15 | 625056 |
| 2023-02-09 | 60.93 | $14.38 | 624661 |
| 2023-02-08 | 63.67 | $14.58 | 434739 |
| 2023-02-07 | 64.92 | $14.67 | 1.2M |
| 2023-02-06 | 62.76 | $14.39 | 496073 |
| 2023-02-03 | 62.69 | $14.38 | 440119 |
| 2023-02-02 | 62.69 | $14.38 | 301267 |
| 2023-02-01 | 61.37 | $14.20 | 364657 |
| 2023-01-31 | 63.62 | $14.39 | 418502 |
| 2023-01-30 | 59.63 | $13.85 | 187889 |
| 2023-01-27 | 59.16 | $13.79 | 226078 |
| 2023-01-26 | 59.01 | $13.77 | 264739 |
| 2023-01-25 | 63.49 | $14.17 | 235488 |
| 2023-01-24 | 64.66 | $14.27 | 284394 |
| 2023-01-23 | 67.37 | $14.50 | 545364 |
| 2023-01-20 | 66.08 | $14.28 | 486152 |
| 2023-01-19 | 64.31 | $13.99 | 382280 |
| 2023-01-18 | 61.90 | $13.62 | 324641 |
| 2023-01-17 | 69.35 | $14.24 | 317862 |
| 2023-01-13 | 70.65 | $14.34 | 437604 |
| 2023-01-12 | 70.28 | $14.27 | 614473 |
| 2023-01-11 | 69.55 | $14.13 | 1.0M |
| 2023-01-10 | 67.48 | $13.75 | 1.5M |
| 2023-01-09 | 55.19 | $12.13 | 222588 |
| 2023-01-06 | 56.06 | $12.20 | 306382 |
| 2023-01-05 | 52.61 | $11.86 | 290901 |
| 2023-01-04 | 52.61 | $11.86 | 174192 |
| 2023-01-03 | 46.86 | $11.34 | 198314 |
| 2022-12-30 | 50.68 | $11.68 | 106184 |
| 2022-12-29 | 49.65 | $11.59 | 145617 |
| 2022-12-28 | 48.86 | $11.52 | 92200 |
| 2022-12-27 | 51.96 | $11.80 | 84481 |
| 2022-12-23 | 51.12 | $11.72 | 71079 |
| 2022-12-22 | 49.43 | $11.56 | 133917 |
| 2022-12-21 | 54.94 | $12.05 | 125348 |
| 2022-12-20 | 51.03 | $11.68 | 108993 |
| 2022-12-19 | 50.47 | $11.63 | 125532 |
| 2022-12-16 | 52.50 | $11.81 | 234700 |
| 2022-12-15 | 58.04 | $12.26 | 143281 |
| 2022-12-14 | 61.31 | $12.50 | 288821 |
| 2022-12-13 | 59.97 | $12.35 | 177317 |
| 2022-12-12 | 55.80 | $11.92 | 273077 |
| 2022-12-09 | 59.50 | $12.19 | 132637 |
| 2022-12-08 | 59.31 | $12.17 | 112309 |
| 2022-12-07 | 55.65 | $11.80 | 116634 |
| 2022-12-06 | 55.45 | $11.78 | 126043 |
| 2022-12-05 | 56.19 | $11.84 | 124004 |
| 2022-12-02 | 60.83 | $12.20 | 154818 |
| 2022-12-01 | 60.13 | $12.12 | 298347 |
| 2022-11-30 | 60.13 | $12.12 | 165164 |
| 2022-11-29 | 58.64 | $11.94 | 186802 |
| 2022-11-28 | 62.33 | $12.24 | 364442 |
| 2022-11-25 | 61.64 | $12.15 | 198865 |
| 2022-11-23 | 58.27 | $11.73 | 133733 |
| 2022-11-22 | 55.71 | $11.44 | 114180 |
| 2022-11-21 | 53.27 | $11.18 | 116462 |
| 2022-11-18 | 52.11 | $11.06 | 64607 |
| 2022-11-17 | 53.05 | $11.15 | 95158 |
| 2022-11-16 | 55.58 | $11.39 | 140574 |
| 2022-11-15 | 54.02 | $11.21 | 283946 |
| 2022-11-14 | 61.81 | $11.89 | 179708 |
| 2022-11-11 | 63.08 | $11.99 | 377940 |
| 2022-11-10 | 61.10 | $11.73 | 328030 |
| 2022-11-09 | 65.32 | $12.06 | 295873 |
| 2022-11-08 | 63.43 | $11.80 | 307711 |
| 2022-11-07 | 59.12 | $11.27 | 823819 |
| 2022-11-04 | 64.28 | $11.65 | 201400 |
| 2022-11-03 | 62.22 | $11.40 | 206400 |
| 2022-11-02 | 65.98 | $11.66 | 279600 |
| 2022-11-01 | 69.68 | $11.90 | 240900 |
| 2022-10-31 | 69.13 | $11.82 | 556100 |
| 2022-10-28 | 69.13 | $11.82 | 165700 |
| 2022-10-27 | 67.68 | $11.60 | 154800 |
| 2022-10-26 | 68.52 | $11.66 | 223600 |
| 2022-10-25 | 69.60 | $11.74 | 343800 |
| 2022-10-24 | 68.23 | $11.51 | 902400 |
| 2022-10-21 | 60.84 | $10.50 | 433600 |
| 2022-10-20 | 57.50 | $10.14 | 169300 |
| 2022-10-19 | 59.24 | $10.27 | 179400 |
| 2022-10-18 | 61.83 | $10.46 | 260900 |
| 2022-10-17 | 58.57 | $10.10 | 414600 |
| 2022-10-14 | 54.68 | $9.72 | 311700 |
| 2022-10-13 | 54.58 | $9.71 | 100600 |
| 2022-10-12 | 52.12 | $9.48 | 119400 |
| 2022-10-11 | 53.68 | $9.61 | 140300 |
| 2022-10-10 | 55.37 | $9.75 | 259500 |
| 2022-10-07 | 51.76 | $9.40 | 192800 |
| 2022-10-06 | 54.39 | $9.62 | 161000 |
| 2022-10-05 | 58.36 | $9.93 | 218000 |
| 2022-10-04 | 56.61 | $9.75 | 303300 |
| 2022-10-03 | 54.07 | $9.50 | 209900 |
| 2022-09-30 | 46.29 | $8.85 | 516100 |
| 2022-09-29 | 47.10 | $8.92 | 399700 |
| 2022-09-28 | 52.37 | $9.34 | 164800 |
| 2022-09-27 | 50.10 | $9.16 | 178600 |
| 2022-09-26 | 50.61 | $9.20 | 220900 |
| 2022-09-23 | 49.26 | $9.09 | 250100 |
| 2022-09-22 | 52.34 | $9.34 | 218200 |
| 2022-09-21 | 53.23 | $9.41 | 213800 |
| 2022-09-20 | 54.87 | $9.54 | 189900 |
| 2022-09-19 | 54.87 | $9.54 | 216000 |
| 2022-09-16 | 51.44 | $9.21 | 378600 |
| 2022-09-15 | 56.10 | $9.59 | 159500 |
| 2022-09-14 | 55.39 | $9.52 | 169400 |
| 2022-09-13 | 55.88 | $9.56 | 214700 |
| 2022-09-12 | 56.23 | $9.59 | 312400 |
| 2022-09-09 | 58.70 | $9.80 | 282400 |
| 2022-09-08 | 56.64 | $9.56 | 847400 |
| 2022-09-07 | 59.59 | $9.81 | 203400 |
| 2022-09-06 | 58.52 | $9.68 | 449700 |
| 2022-09-02 | 51.17 | $8.90 | 606400 |
| 2022-09-01 | 65.26 | $9.90 | 260400 |
| 2022-08-31 | 66.30 | $9.96 | 180000 |
| 2022-08-30 | 68.37 | $10.08 | 260200 |
| 2022-08-29 | 72.68 | $10.32 | 354700 |
| 2022-08-26 | 73.60 | $10.37 | 212500 |
| 2022-08-25 | 75.04 | $10.45 | 329100 |
| 2022-08-24 | 78.14 | $10.62 | 427300 |
| 2022-08-23 | 76.28 | $10.28 | 713900 |
| 2022-08-22 | 75.03 | $10.07 | 1.7M |
| 2022-08-19 | 71.75 | $9.58 | 334800 |
| 2022-08-18 | 80.82 | $10.02 | 159000 |
| 2022-08-17 | 80.06 | $9.88 | 184300 |
| 2022-08-16 | 80.93 | $9.92 | 251000 |
| 2022-08-15 | 85.59 | $10.13 | 728800 |
| 2022-08-12 | 83.63 | $9.67 | 390100 |
| 2022-08-11 | 83.01 | $9.54 | 343600 |
| 2022-08-10 | 82.01 | $9.34 | 320700 |
| 2022-08-09 | 79.95 | $8.97 | 331100 |
| 2022-08-08 | 81.14 | $9.02 | 616600 |
| 2022-08-05 | 73.96 | $8.05 | 131000 |
| 2022-08-04 | 72.42 | $7.90 | 64400 |
| 2022-08-03 | 72.32 | $7.89 | 79800 |
| 2022-08-02 | 71.40 | $7.80 | 198400 |
| 2022-08-01 | 73.99 | $7.90 | 352300 |
| 2022-07-29 | 72.57 | $7.75 | 94800 |
| 2022-07-28 | 71.59 | $7.65 | 104800 |
| 2022-07-27 | 71.83 | $7.66 | 111700 |
| 2022-07-26 | 69.23 | $7.40 | 141600 |
| 2022-07-25 | 73.18 | $7.56 | 278500 |
| 2022-07-22 | 70.48 | $7.29 | 202900 |
| 2022-07-21 | 70.17 | $7.26 | 328700 |
| 2022-07-20 | 68.22 | $7.08 | 759900 |
| 2022-07-19 | 59.78 | $6.47 | 120200 |
| 2022-07-18 | 57.50 | $6.34 | 117900 |
| 2022-07-15 | 54.87 | $6.20 | 94800 |
| 2022-07-14 | 52.69 | $6.09 | 75700 |
| 2022-07-13 | 51.69 | $6.04 | 37800 |
| 2022-07-12 | 51.90 | $6.05 | 73000 |
| 2022-07-11 | 50.95 | $6.00 | 109800 |
| 2022-07-08 | 54.63 | $6.18 | 97200 |
| 2022-07-07 | 56.12 | $6.25 | 99100 |
| 2022-07-06 | 51.02 | $5.97 | 159200 |
| 2022-07-05 | 48.59 | $5.85 | 133100 |
| 2022-07-01 | 52.51 | $6.04 | 139200 |
| 2022-06-30 | 51.34 | $5.98 | 108800 |
| 2022-06-29 | 52.37 | $6.03 | 110800 |
| 2022-06-28 | 53.80 | $6.10 | 137000 |
| 2022-06-27 | 54.41 | $6.13 | 151200 |
| 2022-06-24 | 52.19 | $6.00 | 3.7M |
| 2022-06-23 | 51.32 | $5.95 | 179200 |
| 2022-06-22 | 49.23 | $5.83 | 206200 |
| 2022-06-21 | 48.70 | $5.80 | 194700 |
| 2022-06-17 | 47.32 | $5.72 | 197800 |
| 2022-06-16 | 46.12 | $5.65 | 186200 |
| 2022-06-15 | 55.19 | $6.18 | 143100 |
| 2022-06-14 | 54.22 | $6.12 | 159600 |
| 2022-06-13 | 59.74 | $6.39 | 187900 |
| 2022-06-10 | 61.50 | $6.47 | 122900 |
| 2022-06-09 | 68.72 | $6.77 | 230300 |
| 2022-06-08 | 67.89 | $6.70 | 137800 |
| 2022-06-07 | 67.65 | $6.68 | 284000 |
| 2022-06-06 | 62.59 | $6.29 | 195700 |
| 2022-06-03 | 64.81 | $6.38 | 122700 |
| 2022-06-02 | 66.56 | $6.45 | 102400 |
| 2022-06-01 | 64.62 | $6.30 | 152400 |
| 2022-05-31 | 64.09 | $6.26 | 70500 |
| 2022-05-27 | 67.44 | $6.40 | 149800 |
| 2022-05-26 | 66.12 | $6.29 | 106700 |
| 2022-05-25 | 64.24 | $6.14 | 152400 |
| 2022-05-24 | 63.07 | $6.05 | 158100 |
| 2022-05-23 | 63.51 | $6.07 | 211200 |
| 2022-05-20 | 63.26 | $6.05 | 156600 |
| 2022-05-19 | 65.75 | $6.17 | 294300 |
| 2022-05-18 | 62.48 | $5.89 | 177700 |
| 2022-05-17 | 62.11 | $5.86 | 199200 |
| 2022-05-16 | 59.60 | $5.66 | 243500 |
| 2022-05-13 | 57.03 | $5.47 | 191800 |
| 2022-05-12 | 56.05 | $5.40 | 248900 |
| 2022-05-11 | 55.36 | $5.35 | 288300 |
| 2022-05-10 | 55.52 | $5.36 | 763900 |
| 2022-05-09 | 35.02 | $4.25 | 181100 |
| 2022-05-06 | 35.44 | $4.28 | 91300 |
| 2022-05-05 | 37.57 | $4.43 | 77800 |
| 2022-05-04 | 42.81 | $4.75 | 97900 |
| 2022-05-03 | 42.33 | $4.73 | 86300 |
| 2022-05-02 | 42.67 | $4.75 | 122600 |
| 2022-04-29 | 42.67 | $4.75 | 170300 |
| 2022-04-28 | 38.93 | $4.58 | 119800 |
| 2022-04-27 | 34.38 | $4.39 | 151800 |
| 2022-04-26 | 39.87 | $4.76 | 174600 |
| 2022-04-25 | 39.38 | $4.74 | 136400 |
| 2022-04-22 | 37.41 | $4.66 | 129000 |
| 2022-04-21 | 38.91 | $4.76 | 120300 |
| 2022-04-20 | 41.94 | $4.95 | 117800 |
| 2022-04-19 | 42.95 | $5.01 | 181700 |
| 2022-04-18 | 42.07 | $4.97 | 169400 |
| 2022-04-14 | 43.83 | $5.08 | 216300 |
| 2022-04-13 | 39.68 | $4.89 | 124000 |
| 2022-04-12 | 33.54 | $4.64 | 131200 |
| 2022-04-11 | 34.07 | $4.68 | 60500 |
| 2022-04-08 | 38.05 | $4.96 | 79500 |
| 2022-04-07 | 37.30 | $4.93 | 108300 |
| 2022-04-06 | 39.56 | $5.08 | 70000 |
| 2022-04-05 | 42.15 | $5.24 | 70000 |
| 2022-04-04 | 47.29 | $5.52 | 84000 |
| 2022-04-01 | 45.95 | $5.46 | 136100 |
| 2022-03-31 | 46.51 | $5.49 | 87700 |
| 2022-03-30 | 47.06 | $5.52 | 79000 |
| 2022-03-29 | 49.84 | $5.67 | 76600 |
| 2022-03-28 | 49.08 | $5.63 | 68800 |
| 2022-03-25 | 51.11 | $5.74 | 109100 |
| 2022-03-24 | 47.55 | $5.55 | 128000 |
| 2022-03-23 | 46.37 | $5.49 | 105600 |
| 2022-03-22 | 50.29 | $5.71 | 67800 |
| 2022-03-21 | 52.20 | $5.81 | 75900 |
| 2022-03-18 | 57.36 | $6.06 | 260700 |
| 2022-03-17 | 49.37 | $5.64 | 57000 |
| 2022-03-16 | 44.42 | $5.43 | 68400 |
| 2022-03-15 | 42.12 | $5.34 | 80200 |
| 2022-03-14 | 41.09 | $5.30 | 143200 |
| 2022-03-11 | 42.91 | $5.40 | 67800 |
| 2022-03-10 | 45.79 | $5.55 | 46500 |
| 2022-03-09 | 46.78 | $5.60 | 37100 |
| 2022-03-08 | 40.39 | $5.34 | 111000 |
| 2022-03-07 | 35.88 | $5.18 | 120400 |
| 2022-03-04 | 34.11 | $5.12 | 87300 |
| 2022-03-03 | 35.84 | $5.23 | 70600 |
| 2022-03-02 | 39.65 | $5.45 | 55000 |
| 2022-03-01 | 36.74 | $5.35 | 60000 |
| 2022-02-28 | 37.25 | $5.38 | 62800 |
| 2022-02-25 | 40.08 | $5.54 | 43700 |
| 2022-02-24 | 33.82 | $5.33 | 58400 |
| 2022-02-23 | 34.14 | $5.35 | 31200 |
| 2022-02-22 | 36.99 | $5.52 | 50900 |
| 2022-02-18 | 39.38 | $5.65 | 34100 |
| 2022-02-17 | 41.95 | $5.78 | 24800 |
| 2022-02-16 | 46.13 | $5.97 | 24500 |
| 2022-02-15 | 43.90 | $5.89 | 37700 |
| 2022-02-14 | 36.00 | $5.64 | 72600 |
| 2022-02-11 | 36.20 | $5.65 | 66400 |
| 2022-02-10 | 37.94 | $5.74 | 68800 |
| 2022-02-09 | 42.24 | $5.94 | 59300 |
| 2022-02-08 | 36.80 | $5.78 | 30500 |
| 2022-02-07 | 37.86 | $5.83 | 64100 |
| 2022-02-04 | 38.70 | $5.87 | 82500 |
| 2022-02-03 | 39.97 | $5.93 | 58600 |
| 2022-02-02 | 43.61 | $6.09 | 83700 |
| 2022-02-01 | 48.01 | $6.26 | 60800 |
| 2022-01-31 | 49.40 | $6.31 | 47500 |
| 2022-01-28 | 48.84 | $6.29 | 52100 |
| 2022-01-27 | 47.73 | $6.25 | 59200 |
| 2022-01-26 | 48.99 | $6.30 | 65000 |
| 2022-01-25 | 48.73 | $6.29 | 45200 |
| 2022-01-24 | 51.44 | $6.40 | 70000 |
| 2022-01-21 | 53.76 | $6.49 | 152000 |
| 2022-01-20 | 51.69 | $6.40 | 67700 |
| 2022-01-19 | 54.26 | $6.50 | 84000 |
| 2022-01-18 | 54.26 | $6.50 | 129500 |
| 2022-01-14 | 49.00 | $6.27 | 31600 |
| 2022-01-13 | 50.44 | $6.33 | 121500 |
| 2022-01-12 | 45.92 | $6.15 | 79400 |
| 2022-01-11 | 50.81 | $6.35 | 74500 |
| 2022-01-10 | 44.01 | $6.11 | 51500 |
| 2022-01-07 | 46.56 | $6.21 | 29000 |
| 2022-01-06 | 49.85 | $6.33 | 40000 |
| 2022-01-05 | 50.41 | $6.35 | 50300 |
| 2022-01-04 | 47.89 | $6.26 | 65600 |
| 2022-01-03 | 48.68 | $6.29 | 56400 |
| 2021-12-31 | 47.03 | $6.23 | 42500 |
| 2021-12-30 | 47.03 | $6.23 | 46600 |
| 2021-12-29 | 45.99 | $6.19 | 37000 |
| 2021-12-28 | 46.64 | $6.22 | 41300 |
| 2021-12-27 | 47.72 | $6.27 | 49200 |
| 2021-12-23 | 48.14 | $6.29 | 48900 |
| 2021-12-22 | 44.90 | $6.15 | 57300 |
| 2021-12-21 | 41.96 | $6.03 | 65600 |
| 2021-12-20 | 38.30 | $5.89 | 69800 |
| 2021-12-17 | 40.37 | $6.01 | 93500 |
| 2021-12-16 | 41.25 | $6.06 | 58600 |
| 2021-12-15 | 42.13 | $6.11 | 74300 |
| 2021-12-14 | 39.44 | $6.00 | 124800 |
| 2021-12-13 | 36.91 | $5.90 | 75700 |
| 2021-12-10 | 39.58 | $6.07 | 83900 |
| 2021-12-09 | 39.91 | $6.09 | 37500 |
| 2021-12-08 | 42.89 | $6.27 | 36100 |
| 2021-12-07 | 44.12 | $6.34 | 81400 |
| 2021-12-06 | 37.88 | $6.08 | 81800 |
| 2021-12-03 | 35.78 | $6.00 | 82300 |
| 2021-12-02 | 35.26 | $5.98 | 58400 |
| 2021-12-01 | 33.48 | $5.91 | 64900 |
| 2021-11-30 | 33.73 | $5.93 | 105700 |
| 2021-11-29 | 36.47 | $6.14 | 83800 |
| 2021-11-26 | 36.88 | $6.17 | 64000 |
| 2021-11-24 | 41.26 | $6.47 | 63800 |
| 2021-11-23 | 42.87 | $6.57 | 37400 |
| 2021-11-22 | 43.52 | $6.61 | 61200 |
| 2021-11-19 | 42.70 | $6.57 | 65200 |
| 2021-11-18 | 40.65 | $6.47 | 68400 |
| 2021-11-17 | 43.45 | $6.66 | 97700 |
| 2021-11-16 | 45.82 | $6.81 | 77500 |
| 2021-11-15 | 45.63 | $6.80 | 59800 |
| 2021-11-12 | 43.78 | $6.70 | 115400 |
| 2021-11-11 | 50.10 | $7.09 | 111400 |
| 2021-11-10 | 48.47 | $7.00 | 127200 |
| 2021-11-09 | 46.63 | $6.90 | 83000 |
| 2021-11-08 | 47.60 | $6.96 | 93700 |
| 2021-11-05 | 58.11 | $7.51 | 64800 |
| 2021-11-04 | 51.23 | $7.14 | 37100 |
| 2021-11-03 | 57.27 | $7.39 | 41400 |
| 2021-11-02 | 56.09 | $7.33 | 58000 |
| 2021-11-01 | 52.56 | $7.16 | 42700 |
| 2021-10-29 | 45.74 | $6.88 | 58500 |
| 2021-10-28 | 43.82 | $6.81 | 37000 |
| 2021-10-27 | 43.55 | $6.80 | 33400 |
| 2021-10-26 | 48.68 | $7.03 | 121500 |
| 2021-10-25 | 47.13 | $6.97 | 57900 |
| 2021-10-22 | 43.93 | $6.85 | 23900 |
| 2021-10-21 | 47.09 | $6.99 | 24600 |
| 2021-10-20 | 48.51 | $7.05 | 38900 |
| 2021-10-19 | 46.47 | $6.97 | 35900 |
| 2021-10-18 | 46.21 | $6.96 | 32700 |
| 2021-10-15 | 48.62 | $7.07 | 83500 |
| 2021-10-14 | 47.92 | $7.04 | 40200 |
| 2021-10-13 | 46.53 | $6.98 | 49900 |
| 2021-10-12 | 48.16 | $7.06 | 48500 |
| 2021-10-11 | 47.06 | $7.01 | 40200 |
| 2021-10-08 | 49.45 | $7.13 | 31200 |
| 2021-10-07 | 52.64 | $7.28 | 57500 |
| 2021-10-06 | 49.33 | $7.12 | 47600 |
| 2021-10-05 | 50.80 | $7.19 | 48400 |
| 2021-10-04 | 54.33 | $7.35 | 135900 |
| 2021-10-01 | 52.57 | $7.26 | 60700 |
| 2021-09-30 | 47.91 | $7.04 | 50800 |
| 2021-09-29 | 50.48 | $7.16 | 69700 |
| 2021-09-28 | 50.70 | $7.17 | 104600 |
| 2021-09-27 | 55.65 | $7.39 | 110700 |
| 2021-09-24 | 45.54 | $6.95 | 53800 |
| 2021-09-23 | 45.99 | $6.97 | 70600 |
| 2021-09-22 | 42.17 | $6.83 | 59000 |
| 2021-09-21 | 39.85 | $6.75 | 54400 |
| 2021-09-20 | 38.09 | $6.69 | 80800 |
| 2021-09-17 | 38.81 | $6.73 | 216600 |
| 2021-09-16 | 42.43 | $6.92 | 50600 |
| 2021-09-15 | 43.87 | $6.99 | 84700 |
| 2021-09-14 | 39.12 | $6.82 | 61600 |
| 2021-09-13 | 41.27 | $6.93 | 43700 |
| 2021-09-10 | 39.84 | $6.88 | 88600 |
| 2021-09-09 | 46.23 | $7.18 | 62100 |
| 2021-09-08 | 50.32 | $7.34 | 43500 |
| 2021-09-07 | 54.93 | $7.50 | 77700 |
| 2021-09-03 | 56.79 | $7.56 | 83000 |
| 2021-09-02 | 58.03 | $7.60 | 75900 |
| 2021-09-01 | 56.68 | $7.54 | 50800 |
| 2021-08-31 | 56.97 | $7.55 | 50700 |
| 2021-08-30 | 57.53 | $7.57 | 60300 |
| 2021-08-27 | 58.07 | $7.59 | 96600 |
| 2021-08-26 | 55.69 | $7.47 | 49000 |
| 2021-08-25 | 55.69 | $7.47 | 72300 |
| 2021-08-24 | 54.92 | $7.43 | 103700 |
| 2021-08-23 | 51.09 | $7.24 | 68800 |
| 2021-08-20 | 51.75 | $7.27 | 99000 |
| 2021-08-19 | 49.05 | $7.14 | 93900 |
| 2021-08-18 | 45.94 | $7.00 | 105800 |
| 2021-08-17 | 43.62 | $6.90 | 56500 |
| 2021-08-16 | 39.66 | $6.74 | 58200 |
| 2021-08-13 | 39.83 | $6.75 | 49000 |
| 2021-08-12 | 40.31 | $6.78 | 58000 |
| 2021-08-11 | 43.11 | $6.95 | 41200 |
| 2021-08-10 | 42.66 | $6.93 | 54700 |
| 2021-08-09 | 41.58 | $6.88 | 48900 |
| 2021-08-06 | 42.65 | $6.95 | 66500 |
| 2021-08-05 | 38.56 | $6.76 | 85300 |
| 2021-08-04 | 38.34 | $6.75 | 104800 |
| 2021-08-03 | 46.38 | $7.26 | 111400 |
| 2021-08-02 | 38.72 | $6.94 | 41500 |
| 2021-07-30 | 40.44 | $7.04 | 38800 |
| 2021-07-29 | 40.78 | $7.06 | 39000 |
| 2021-07-28 | 41.62 | $7.11 | 43400 |
| 2021-07-27 | 39.49 | $7.02 | 26100 |
| 2021-07-26 | 39.80 | $7.04 | 20500 |
| 2021-07-23 | 39.57 | $7.03 | 45200 |
| 2021-07-22 | 38.27 | $6.97 | 23100 |
| 2021-07-21 | 42.79 | $7.28 | 77500 |
| 2021-07-20 | 35.56 | $6.97 | 107600 |
| 2021-07-19 | 29.55 | $6.75 | 64800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.95
2026-07-17
Close Price
$80.62
Vol: 412092
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -79.95 | $80.62 | 412092 |
| 2026-07-16 | -81.27 | $80.30 | 627457 |
| 2026-07-15 | -80.40 | $80.51 | 428000 |
| 2026-07-14 | -70.75 | $82.85 | 517882 |
| 2026-07-13 | -75.24 | $81.90 | 600622 |
| 2026-07-10 | -68.27 | $83.63 | 707616 |
| 2026-07-09 | -66.41 | $84.32 | 785120 |
| 2026-07-08 | -85.20 | $79.53 | 774400 |
| 2026-07-07 | -87.91 | $78.84 | 719200 |
| 2026-07-06 | -85.10 | $80.68 | 965270 |
| 2026-07-02 | -79.01 | $82.15 | 1.1M |
| 2026-07-01 | -64.94 | $85.55 | 658801 |
| 2026-06-30 | -43.46 | $90.74 | 721830 |
| 2026-06-29 | -41.16 | $90.07 | 700875 |
| 2026-06-26 | -33.35 | $91.87 | 1.9M |
| 2026-06-25 | -21.89 | $95.09 | 615812 |
| 2026-06-24 | -20.78 | $95.40 | 1.1M |
| 2026-06-23 | -16.26 | $96.67 | 674350 |
| 2026-06-22 | -5.59 | $99.67 | 942206 |
| 2026-06-18 | -10.11 | $98.40 | 777271 |
| 2026-06-17 | -24.13 | $94.46 | 657198 |
| 2026-06-16 | -30.93 | $92.55 | 576449 |
| 2026-06-15 | -22.17 | $95.01 | 851487 |
| 2026-06-12 | -16.01 | $96.74 | 693919 |
| 2026-06-11 | -17.19 | $96.41 | 814222 |
| 2026-06-10 | -31.85 | $92.29 | 1.4M |
| 2026-06-09 | -1.02 | $95.45 | 1.6M |
| 2026-06-08 | -60.82 | $80.53 | 764800 |
| 2026-06-05 | -74.13 | $78.02 | 1.0M |
| 2026-06-04 | -57.79 | $81.10 | 1.5M |
| 2026-06-03 | -66.44 | $79.47 | 755432 |
| 2026-06-02 | -71.74 | $78.47 | 1.2M |
| 2026-06-01 | -68.77 | $79.03 | 1.6M |
| 2026-05-29 | -89.24 | $74.75 | 2.2M |
| 2026-05-28 | -44.96 | $83.31 | 2.2M |
| 2026-05-27 | -24.89 | $86.95 | 680003 |
| 2026-05-26 | -2.04 | $89.87 | 1.2M |
| 2026-05-22 | -31.95 | $81.71 | 592500 |
| 2026-05-21 | -35.80 | $80.68 | 409931 |
| 2026-05-20 | -33.06 | $81.29 | 590909 |
| 2026-05-19 | -42.38 | $78.32 | 902025 |
| 2026-05-18 | -37.00 | $79.44 | 694200 |
| 2026-05-15 | -32.20 | $80.84 | 433876 |
| 2026-05-14 | -14.27 | $86.08 | 670513 |
| 2026-05-13 | -24.33 | $83.14 | 716315 |
| 2026-05-12 | -33.54 | $80.45 | 506100 |
| 2026-05-11 | -29.95 | $81.50 | 701142 |
| 2026-05-08 | -28.99 | $81.78 | 650903 |
| 2026-05-07 | -30.36 | $81.38 | 888728 |
| 2026-05-06 | -13.69 | $86.25 | 1.1M |
| 2026-05-05 | -1.69 | $87.78 | 1.7M |
| 2026-05-04 | -2.09 | $78.17 | 1.8M |
| 2026-05-01 | -9.36 | $74.30 | 500100 |
| 2026-04-30 | -10.28 | $74.14 | 686400 |
| 2026-04-29 | -19.82 | $72.48 | 957516 |
| 2026-04-28 | -6.59 | $74.29 | 2.7M |
| 2026-04-27 | -25.89 | $64.92 | 651069 |
| 2026-04-24 | -26.17 | $64.89 | 404884 |
| 2026-04-23 | -27.02 | $64.80 | 430134 |
| 2026-04-22 | -36.12 | $63.83 | 528720 |
| 2026-04-21 | -57.55 | $61.47 | 330105 |
| 2026-04-20 | -23.75 | $65.07 | 311100 |
| 2026-04-17 | -18.57 | $65.27 | 255723 |
| 2026-04-16 | -28.43 | $63.99 | 272100 |
| 2026-04-15 | -23.04 | $64.69 | 270204 |
| 2026-04-14 | -12.40 | $66.07 | 371425 |
| 2026-04-13 | -2.61 | $66.86 | 463501 |
| 2026-04-10 | -11.56 | $64.24 | 366852 |
| 2026-04-09 | -3.35 | $65.02 | 329800 |
| 2026-04-08 | -15.48 | $62.61 | 616562 |
| 2026-04-07 | -41.54 | $58.91 | 437900 |
| 2026-04-06 | -27.68 | $60.34 | 463900 |
| 2026-04-02 | -14.69 | $62.18 | 306001 |
| 2026-04-01 | -19.49 | $61.50 | 392448 |
| 2026-03-31 | -33.05 | $59.58 | 722700 |
| 2026-03-30 | -51.13 | $57.02 | 577509 |
| 2026-03-27 | -23.38 | $60.95 | 805549 |
| 2026-03-26 | -22.39 | $61.09 | 527600 |
| 2026-03-25 | -26.77 | $62.08 | 729500 |
| 2026-03-24 | -27.02 | $62.04 | 714920 |
| 2026-03-23 | -64.49 | $58.41 | 408744 |
| 2026-03-20 | -82.01 | $55.28 | 904629 |
| 2026-03-19 | -74.74 | $57.74 | 570000 |
| 2026-03-18 | -79.57 | $56.28 | 637300 |
| 2026-03-17 | -72.49 | $58.80 | 658521 |
| 2026-03-16 | -77.99 | $57.06 | 674713 |
| 2026-03-13 | -86.08 | $54.50 | 688943 |
| 2026-03-12 | -86.75 | $54.29 | 627751 |
| 2026-03-11 | -84.85 | $54.89 | 499217 |
| 2026-03-10 | -86.59 | $54.34 | 811949 |
| 2026-03-09 | -95.95 | $51.38 | 734200 |
| 2026-03-06 | -97.95 | $52.53 | 837100 |
| 2026-03-05 | -95.37 | $54.55 | 694212 |
| 2026-03-04 | -93.01 | $55.51 | 820299 |
| 2026-03-03 | -99.21 | $54.17 | 1.2M |
| 2026-03-02 | -99.67 | $57.81 | 1.1M |
| 2026-02-27 | -93.00 | $60.45 | 927034 |
| 2026-02-26 | -80.45 | $63.32 | 1.7M |
| 2026-02-25 | -73.94 | $64.81 | 2.2M |
| 2026-02-24 | -98.46 | $60.00 | 3.1M |
| 2026-02-23 | -26.00 | $77.68 | 392800 |
| 2026-02-20 | -18.92 | $78.78 | 328300 |
| 2026-02-19 | -22.35 | $78.24 | 338803 |
| 2026-02-18 | -20.88 | $78.41 | 279700 |
| 2026-02-17 | -7.13 | $78.93 | 535500 |
| 2026-02-13 | -0.21 | $79.14 | 302128 |
| 2026-02-12 | -19.55 | $75.12 | 378100 |
| 2026-02-11 | -6.81 | $76.18 | 293800 |
| 2026-02-10 | -17.70 | $73.49 | 297000 |
| 2026-02-09 | -10.51 | $73.78 | 213500 |
| 2026-02-06 | -7.87 | $72.37 | 227504 |
| 2026-02-05 | -30.06 | $68.06 | 315000 |
| 2026-02-04 | -24.37 | $68.85 | 415400 |
| 2026-02-03 | -6.02 | $70.86 | 230900 |
| 2026-02-02 | -25.91 | $68.12 | 348435 |
| 2026-01-30 | -30.91 | $67.43 | 280400 |
| 2026-01-29 | -11.32 | $70.13 | 227800 |
| 2026-01-28 | -15.31 | $69.58 | 439525 |
| 2026-01-27 | -4.86 | $71.02 | 194500 |
| 2026-01-26 | -0.08 | $70.22 | 199349 |
| 2026-01-23 | -3.13 | $68.44 | 270400 |
| 2026-01-22 | -5.24 | $68.21 | 273613 |
| 2026-01-21 | -13.04 | $66.58 | 258849 |
| 2026-01-20 | -17.15 | $66.17 | 191300 |
| 2026-01-16 | -7.64 | $67.04 | 268985 |
| 2026-01-15 | -9.95 | $66.16 | 281260 |
| 2026-01-14 | -3.19 | $65.72 | 240346 |
| 2026-01-13 | -8.49 | $64.17 | 202000 |
| 2026-01-12 | -9.47 | $63.85 | 123700 |
| 2026-01-09 | -28.39 | $61.80 | 162736 |
| 2026-01-08 | -41.54 | $60.79 | 174346 |
| 2026-01-07 | -56.97 | $58.87 | 191113 |
| 2026-01-06 | -48.30 | $59.29 | 315834 |
| 2026-01-05 | -19.16 | $62.12 | 348829 |
| 2026-01-02 | -40.84 | $59.79 | 184500 |
| 2025-12-31 | -31.82 | $59.85 | 266642 |
| 2025-12-30 | -30.12 | $60.07 | 131600 |
| 2025-12-29 | -22.40 | $60.98 | 159678 |
| 2025-12-26 | -19.19 | $61.41 | 185912 |
| 2025-12-24 | -10.98 | $62.51 | 244543 |
| 2025-12-23 | -24.22 | $60.66 | 165430 |
| 2025-12-22 | -25.33 | $60.29 | 218637 |
| 2025-12-19 | -35.42 | $58.71 | 434936 |
| 2025-12-18 | -34.81 | $58.80 | 297720 |
| 2025-12-17 | -47.90 | $56.57 | 375135 |
| 2025-12-16 | -17.01 | $60.89 | 724209 |
| 2025-12-15 | -14.25 | $61.21 | 597300 |
| 2025-12-12 | -3.13 | $60.96 | 282734 |
| 2025-12-11 | -2.58 | $60.89 | 268914 |
| 2025-12-10 | -12.24 | $58.29 | 449804 |
| 2025-12-09 | -5.25 | $57.89 | 335572 |
| 2025-12-08 | -5.65 | $55.99 | 190500 |
| 2025-12-05 | -15.48 | $54.93 | 241200 |
| 2025-12-04 | -9.08 | $55.62 | 311934 |
| 2025-12-03 | -16.28 | $54.50 | 282301 |
| 2025-12-02 | -37.67 | $52.28 | 163600 |
| 2025-12-01 | -41.14 | $51.92 | 177800 |
| 2025-11-28 | -38.92 | $52.15 | 103400 |
| 2025-11-26 | -41.14 | $51.92 | 221826 |
| 2025-11-25 | -45.09 | $51.51 | 203731 |
| 2025-11-24 | -35.53 | $51.44 | 247346 |
| 2025-11-21 | -45.03 | $50.17 | 462812 |
| 2025-11-20 | -48.77 | $49.67 | 557010 |
| 2025-11-19 | -40.69 | $50.75 | 327400 |
| 2025-11-18 | -57.14 | $48.55 | 489700 |
| 2025-11-17 | -65.45 | $47.44 | 500100 |
| 2025-11-14 | -50.11 | $49.49 | 383200 |
| 2025-11-13 | -51.76 | $49.27 | 339012 |
| 2025-11-12 | -32.24 | $51.88 | 387770 |
| 2025-11-11 | -17.73 | $53.82 | 232609 |
| 2025-11-10 | -14.88 | $54.20 | 271500 |
| 2025-11-07 | -21.62 | $53.30 | 276014 |
| 2025-11-06 | -19.22 | $53.62 | 354834 |
| 2025-11-05 | -5.16 | $55.50 | 666200 |
| 2025-11-04 | -3.83 | $53.63 | 596088 |
| 2025-11-03 | -17.00 | $52.00 | 491300 |
| 2025-10-31 | -45.12 | $48.89 | 466800 |
| 2025-10-30 | -53.62 | $47.95 | 616918 |
| 2025-10-29 | -52.80 | $48.04 | 1.1M |
| 2025-10-28 | -48.64 | $48.50 | 2.0M |
| 2025-10-27 | -7.88 | $53.36 | 749400 |
| 2025-10-24 | -26.06 | $52.16 | 394240 |
| 2025-10-23 | -45.91 | $50.85 | 512800 |
| 2025-10-22 | -73.94 | $49.00 | 583649 |
| 2025-10-21 | -52.27 | $50.43 | 375300 |
| 2025-10-20 | -55.61 | $50.21 | 313799 |
| 2025-10-17 | -75.76 | $48.88 | 299700 |
| 2025-10-16 | -44.85 | $50.92 | 494200 |
| 2025-10-15 | -20.45 | $52.53 | 847300 |
| 2025-10-14 | -91.21 | $47.86 | 967154 |
| 2025-10-13 | -91.62 | $48.52 | 584244 |
| 2025-10-10 | -64.96 | $49.82 | 542723 |
| 2025-10-09 | -57.25 | $50.01 | 282396 |
| 2025-10-08 | -27.37 | $52.03 | 489200 |
| 2025-10-07 | -34.53 | $50.99 | 534746 |
| 2025-10-06 | -3.16 | $53.10 | 437109 |
| 2025-10-03 | -29.21 | $50.28 | 419800 |
| 2025-10-02 | -15.07 | $51.49 | 390202 |
| 2025-10-01 | -8.78 | $51.91 | 610348 |
| 2025-09-30 | -15.29 | $51.20 | 939600 |
| 2025-09-29 | -25.47 | $50.28 | 618700 |
| 2025-09-26 | -33.06 | $49.26 | 569600 |
| 2025-09-25 | -28.51 | $49.70 | 759200 |
| 2025-09-24 | -26.55 | $49.89 | 392300 |
| 2025-09-23 | -14.77 | $51.03 | 514100 |
| 2025-09-22 | -19.94 | $50.53 | 426362 |
| 2025-09-19 | -36.88 | $48.89 | 1.7M |
| 2025-09-18 | -13.53 | $51.15 | 535200 |
| 2025-09-17 | -35.23 | $49.05 | 985946 |
| 2025-09-16 | -3.54 | $50.68 | 505433 |
| 2025-09-15 | -14.15 | $49.33 | 434400 |
| 2025-09-12 | -25.90 | $48.13 | 385700 |
| 2025-09-11 | -32.41 | $47.66 | 220903 |
| 2025-09-10 | -39.47 | $47.15 | 472100 |
| 2025-09-09 | -65.37 | $45.28 | 726430 |
| 2025-09-08 | -67.59 | $45.12 | 468100 |
| 2025-09-05 | -39.20 | $47.17 | 620200 |
| 2025-09-04 | -10.06 | $48.77 | 501068 |
| 2025-09-03 | -37.18 | $46.43 | 522032 |
| 2025-09-02 | -52.84 | $45.52 | 941090 |
| 2025-08-29 | -51.64 | $45.59 | 709235 |
| 2025-08-28 | -27.66 | $46.69 | 459100 |
| 2025-08-27 | -26.06 | $46.80 | 389800 |
| 2025-08-26 | -6.11 | $48.09 | 360138 |
| 2025-08-25 | -6.90 | $47.54 | 150800 |
| 2025-08-22 | -2.28 | $47.98 | 276900 |
| 2025-08-21 | -5.66 | $46.59 | 261764 |
| 2025-08-20 | -15.25 | $45.21 | 254801 |
| 2025-08-19 | -17.42 | $44.73 | 454747 |
| 2025-08-18 | -5.00 | $46.58 | 365300 |
| 2025-08-15 | -17.01 | $44.61 | 472623 |
| 2025-08-14 | -16.77 | $44.65 | 309200 |
| 2025-08-13 | -8.12 | $46.05 | 497304 |
| 2025-08-12 | -2.56 | $46.95 | 348504 |
| 2025-08-11 | -10.17 | $44.42 | 289100 |
| 2025-08-08 | -13.19 | $43.93 | 415800 |
| 2025-08-07 | -12.63 | $44.02 | 492155 |
| 2025-08-06 | -3.61 | $45.48 | 251147 |
| 2025-08-05 | -2.87 | $45.60 | 482428 |
| 2025-08-04 | -7.42 | $44.84 | 944300 |
| 2025-08-01 | -5.67 | $45.13 | 888291 |
| 2025-07-31 | -0.12 | $44.95 | 772781 |
| 2025-07-30 | -1.77 | $43.53 | 1.0M |
| 2025-07-29 | -5.47 | $40.35 | 1.0M |
| 2025-07-28 | -2.05 | $34.71 | 435222 |
| 2025-07-25 | -3.22 | $34.63 | 203635 |
| 2025-07-24 | -3.29 | $33.88 | 148131 |
| 2025-07-23 | -3.48 | $33.84 | 243614 |
| 2025-07-22 | -8.07 | $32.11 | 271980 |
| 2025-07-21 | -18.02 | $31.55 | 123840 |
| 2025-07-18 | -8.91 | $32.00 | 192300 |
| 2025-07-17 | -5.50 | $31.97 | 277700 |
| 2025-07-16 | -3.46 | $31.69 | 279112 |
| 2025-07-15 | -34.11 | $30.05 | 132632 |
| 2025-07-14 | -22.00 | $30.36 | 133032 |
| 2025-07-11 | -15.47 | $30.66 | 154400 |
| 2025-07-10 | -12.79 | $30.76 | 236800 |
| 2025-07-09 | -4.17 | $30.92 | 283400 |
| 2025-07-08 | -20.65 | $29.61 | 178100 |
| 2025-07-07 | -16.74 | $29.79 | 243200 |
| 2025-07-03 | -12.17 | $30.00 | 126410 |
| 2025-07-02 | -31.52 | $29.11 | 186924 |
| 2025-07-01 | -39.35 | $28.75 | 334600 |
| 2025-06-30 | -48.91 | $28.31 | 374300 |
| 2025-06-27 | -20.87 | $29.60 | 422300 |
| 2025-06-26 | -10.87 | $30.06 | 279033 |
| 2025-06-25 | -28.70 | $29.24 | 169250 |
| 2025-06-24 | -25.87 | $29.37 | 244744 |
| 2025-06-23 | -35.87 | $28.91 | 174400 |
| 2025-06-20 | -45.00 | $28.49 | 314337 |
| 2025-06-18 | -26.09 | $29.36 | 389400 |
| 2025-06-17 | -2.78 | $29.80 | 391106 |
| 2025-06-16 | -4.52 | $29.30 | 372814 |
| 2025-06-13 | -33.94 | $27.75 | 358338 |
| 2025-06-12 | -29.60 | $27.87 | 224132 |
| 2025-06-11 | -49.84 | $27.14 | 265400 |
| 2025-06-10 | -56.36 | $26.74 | 157400 |
| 2025-06-09 | -42.45 | $27.20 | 356800 |
| 2025-06-06 | -62.81 | $26.19 | 232200 |
| 2025-06-05 | -48.49 | $26.76 | 316600 |
| 2025-06-04 | -49.50 | $26.72 | 184500 |
| 2025-06-03 | -22.86 | $27.78 | 223700 |
| 2025-06-02 | -40.95 | $27.06 | 217568 |
| 2025-05-30 | -44.67 | $26.89 | 310800 |
| 2025-05-29 | -25.09 | $27.34 | 180800 |
| 2025-05-28 | -6.86 | $28.23 | 159800 |
| 2025-05-27 | -1.19 | $28.48 | 176909 |
| 2025-05-23 | -9.13 | $27.31 | 157806 |
| 2025-05-22 | -8.40 | $27.34 | 146800 |
| 2025-05-21 | -9.28 | $27.25 | 294946 |
| 2025-05-20 | -0.87 | $27.80 | 247290 |
| 2025-05-19 | -0.32 | $27.28 | 166344 |
| 2025-05-16 | -2.01 | $26.84 | 167400 |
| 2025-05-15 | -3.11 | $26.28 | 189700 |
| 2025-05-14 | -2.47 | $26.25 | 260239 |
| 2025-05-13 | -0.57 | $26.33 | 168400 |
| 2025-05-12 | -6.47 | $25.67 | 176516 |
| 2025-05-09 | -13.59 | $25.01 | 169100 |
| 2025-05-08 | -7.90 | $25.50 | 209440 |
| 2025-05-07 | -8.83 | $25.42 | 254400 |
| 2025-05-06 | -8.71 | $25.43 | 252400 |
| 2025-05-05 | -9.52 | $25.36 | 420700 |
| 2025-05-02 | -3.02 | $25.92 | 533400 |
| 2025-05-01 | -3.12 | $24.41 | 419845 |
| 2025-04-30 | -5.18 | $23.79 | 609304 |
| 2025-04-29 | -21.03 | $22.34 | 776700 |
| 2025-04-28 | -73.01 | $19.20 | 323900 |
| 2025-04-25 | -66.43 | $19.93 | 243500 |
| 2025-04-24 | -74.58 | $19.40 | 209200 |
| 2025-04-23 | -84.17 | $18.71 | 310100 |
| 2025-04-22 | -83.63 | $18.77 | 239700 |
| 2025-04-21 | -94.84 | $17.97 | 243300 |
| 2025-04-17 | -86.63 | $19.36 | 300543 |
| 2025-04-16 | -81.69 | $19.70 | 421126 |
| 2025-04-15 | -70.49 | $20.47 | 176202 |
| 2025-04-14 | -69.19 | $20.56 | 229908 |
| 2025-04-11 | -72.09 | $20.36 | 161049 |
| 2025-04-10 | -78.63 | $19.91 | 215120 |
| 2025-04-09 | -67.30 | $20.69 | 358810 |
| 2025-04-08 | -89.68 | $19.15 | 240645 |
| 2025-04-07 | -86.48 | $19.37 | 333100 |
| 2025-04-04 | -80.23 | $19.80 | 528244 |
| 2025-04-03 | -93.98 | $20.01 | 413418 |
| 2025-04-02 | -99.50 | $21.35 | 430724 |
| 2025-04-01 | -74.58 | $23.09 | 337822 |
| 2025-03-31 | -84.28 | $22.80 | 768000 |
| 2025-03-28 | -54.18 | $23.70 | 282600 |
| 2025-03-27 | -25.42 | $24.56 | 284737 |
| 2025-03-26 | -47.26 | $24.16 | 222527 |
| 2025-03-25 | -49.72 | $24.12 | 327036 |
| 2025-03-24 | -25.27 | $25.14 | 227100 |
| 2025-03-21 | -47.34 | $24.31 | 786976 |
| 2025-03-20 | -58.24 | $23.90 | 109914 |
| 2025-03-19 | -49.73 | $24.22 | 218600 |
| 2025-03-18 | -69.41 | $23.48 | 158700 |
| 2025-03-17 | -68.88 | $23.50 | 144115 |
| 2025-03-14 | -75.53 | $23.25 | 179811 |
| 2025-03-13 | -85.37 | $22.88 | 195000 |
| 2025-03-12 | -74.88 | $23.35 | 200500 |
| 2025-03-11 | -88.10 | $22.94 | 332658 |
| 2025-03-10 | -87.90 | $23.23 | 268443 |
| 2025-03-07 | -73.00 | $24.24 | 194133 |
| 2025-03-06 | -70.06 | $24.50 | 181825 |
| 2025-03-05 | -65.67 | $24.78 | 227842 |
| 2025-03-04 | -72.88 | $24.32 | 283000 |
| 2025-03-03 | -73.09 | $24.32 | 239200 |
| 2025-02-28 | -65.56 | $24.88 | 269947 |
| 2025-02-27 | -63.31 | $25.18 | 307017 |
| 2025-02-26 | -72.66 | $24.52 | 464037 |
| 2025-02-25 | -72.80 | $24.51 | 753515 |
| 2025-02-24 | -99.15 | $22.65 | 401900 |
| 2025-02-21 | -99.63 | $23.00 | 215100 |
| 2025-02-20 | -94.45 | $24.16 | 167642 |
| 2025-02-19 | -84.45 | $24.92 | 185607 |
| 2025-02-18 | -86.86 | $24.74 | 278244 |
| 2025-02-14 | -98.03 | $24.27 | 286725 |
| 2025-02-13 | -99.42 | $25.43 | 119727 |
| 2025-02-12 | -98.52 | $25.70 | 187620 |
| 2025-02-11 | -91.55 | $26.29 | 215000 |
| 2025-02-10 | -78.13 | $27.18 | 186700 |
| 2025-02-07 | -74.21 | $27.44 | 207620 |
| 2025-02-06 | -58.67 | $28.47 | 169500 |
| 2025-02-05 | -62.71 | $28.59 | 182100 |
| 2025-02-04 | -69.05 | $28.11 | 216200 |
| 2025-02-03 | -67.10 | $28.26 | 221300 |
| 2025-01-31 | -66.32 | $28.32 | 235400 |
| 2025-01-30 | -58.39 | $28.93 | 186642 |
| 2025-01-29 | -58.26 | $28.94 | 231300 |
| 2025-01-28 | -65.93 | $28.35 | 267715 |
| 2025-01-27 | -65.67 | $28.37 | 271800 |
| 2025-01-24 | -50.33 | $29.55 | 238300 |
| 2025-01-23 | -38.88 | $30.43 | 252600 |
| 2025-01-22 | -50.20 | $29.56 | 552500 |
| 2025-01-21 | -34.33 | $30.78 | 453900 |
| 2025-01-17 | -49.67 | $29.60 | 1.8M |
| 2025-01-16 | -24.28 | $32.15 | 156345 |
| 2025-01-15 | -30.40 | $31.83 | 293135 |
| 2025-01-14 | -41.11 | $31.27 | 206032 |
| 2025-01-13 | -63.06 | $30.65 | 272903 |
| 2025-01-10 | -58.97 | $31.05 | 285904 |
| 2025-01-08 | -48.64 | $31.77 | 182100 |
| 2025-01-07 | -43.04 | $32.16 | 240525 |
| 2025-01-06 | -33.57 | $32.82 | 268400 |
| 2025-01-03 | -50.93 | $31.61 | 253014 |
| 2025-01-02 | -53.95 | $31.40 | 234400 |
| 2024-12-31 | -70.73 | $30.23 | 267000 |
| 2024-12-30 | -66.86 | $30.50 | 346440 |
| 2024-12-27 | -81.64 | $29.47 | 132900 |
| 2024-12-26 | -80.63 | $29.54 | 98705 |
| 2024-12-24 | -83.93 | $29.31 | 95239 |
| 2024-12-23 | -91.97 | $28.75 | 195300 |
| 2024-12-20 | -89.72 | $29.49 | 306635 |
| 2024-12-19 | -89.56 | $29.50 | 334420 |
| 2024-12-18 | -99.33 | $29.19 | 290000 |
| 2024-12-17 | -52.52 | $31.20 | 213100 |
| 2024-12-16 | -41.79 | $31.80 | 264737 |
| 2024-12-13 | -32.69 | $32.11 | 197734 |
| 2024-12-12 | -25.34 | $32.72 | 349131 |
| 2024-12-11 | -6.28 | $34.51 | 333700 |
| 2024-12-10 | -6.21 | $33.66 | 359527 |
| 2024-12-09 | -8.48 | $32.77 | 213000 |
| 2024-12-06 | -8.75 | $32.74 | 259500 |
| 2024-12-05 | -9.20 | $32.70 | 227300 |
| 2024-12-04 | -7.50 | $32.79 | 265605 |
| 2024-12-03 | -11.30 | $32.27 | 246350 |
| 2024-12-02 | -13.47 | $32.03 | 310600 |
| 2024-11-29 | -13.29 | $32.05 | 194700 |
| 2024-11-27 | -14.83 | $31.88 | 234200 |
| 2024-11-26 | -9.74 | $32.44 | 291354 |
| 2024-11-25 | -4.46 | $32.99 | 458087 |
| 2024-11-22 | -0.21 | $31.36 | 311067 |
| 2024-11-21 | -7.15 | $30.20 | 288024 |
| 2024-11-20 | -2.91 | $29.97 | 554100 |
| 2024-11-19 | -2.77 | $29.69 | 554464 |
| 2024-11-18 | -2.03 | $28.38 | 565523 |
| 2024-11-15 | -3.80 | $27.20 | 476477 |
| 2024-11-14 | -23.33 | $26.10 | 343600 |
| 2024-11-13 | -32.29 | $25.74 | 346000 |
| 2024-11-12 | -42.67 | $25.11 | 294400 |
| 2024-11-11 | -34.43 | $25.61 | 264749 |
| 2024-11-08 | -43.16 | $25.08 | 241300 |
| 2024-11-07 | -42.36 | $25.29 | 302100 |
| 2024-11-06 | -46.61 | $25.02 | 332511 |
| 2024-11-05 | -82.20 | $22.76 | 397323 |
| 2024-11-04 | -82.36 | $22.75 | 708792 |
| 2024-11-01 | -71.02 | $23.47 | 312693 |
| 2024-10-31 | -65.83 | $23.80 | 463900 |
| 2024-10-30 | -53.39 | $24.59 | 709356 |
| 2024-10-29 | -85.35 | $22.56 | 1.0M |
| 2024-10-28 | -89.00 | $26.31 | 191642 |
| 2024-10-25 | -76.74 | $26.77 | 140032 |
| 2024-10-24 | -88.48 | $26.48 | 199718 |
| 2024-10-23 | -86.67 | $26.54 | 143700 |
| 2024-10-22 | -99.69 | $26.18 | 118000 |
| 2024-10-21 | -78.95 | $26.85 | 192913 |
| 2024-10-18 | -78.64 | $26.86 | 129327 |
| 2024-10-17 | -60.68 | $27.44 | 168459 |
| 2024-10-16 | -87.31 | $26.58 | 170400 |
| 2024-10-15 | -97.83 | $26.24 | 213526 |
| 2024-10-14 | -77.45 | $27.03 | 116689 |
| 2024-10-11 | -69.93 | $27.26 | 148300 |
| 2024-10-10 | -65.36 | $27.40 | 180800 |
| 2024-10-09 | -44.35 | $27.87 | 134525 |
| 2024-10-08 | -54.26 | $27.36 | 123500 |
| 2024-10-07 | -53.72 | $27.38 | 96800 |
| 2024-10-04 | -37.20 | $27.67 | 139401 |
| 2024-10-03 | -63.68 | $26.42 | 140000 |
| 2024-10-02 | -47.86 | $27.16 | 197800 |
| 2024-10-01 | -36.54 | $27.69 | 159959 |
| 2024-09-30 | -25.64 | $28.20 | 367500 |
| 2024-09-27 | -8.33 | $29.01 | 177318 |
| 2024-09-26 | -12.84 | $28.59 | 172708 |
| 2024-09-25 | -18.24 | $28.35 | 175500 |
| 2024-09-24 | -24.77 | $28.06 | 168700 |
| 2024-09-23 | -33.33 | $27.68 | 172308 |
| 2024-09-20 | -17.79 | $28.37 | 628528 |
| 2024-09-19 | -2.95 | $29.00 | 177849 |
| 2024-09-18 | -24.88 | $27.98 | 109347 |
| 2024-09-17 | -22.12 | $28.10 | 183700 |
| 2024-09-16 | -11.52 | $28.56 | 282638 |
| 2024-09-13 | -23.50 | $28.04 | 134845 |
| 2024-09-12 | -36.64 | $27.47 | 231418 |
| 2024-09-11 | -64.75 | $26.25 | 213700 |
| 2024-09-10 | -73.04 | $25.89 | 139100 |
| 2024-09-09 | -72.12 | $25.93 | 247000 |
| 2024-09-06 | -98.62 | $24.78 | 139300 |
| 2024-09-05 | -97.66 | $25.31 | 214900 |
| 2024-09-04 | -96.31 | $26.19 | 226939 |
| 2024-09-03 | -53.17 | $27.55 | 257200 |
| 2024-08-30 | -2.74 | $28.95 | 107900 |
| 2024-08-29 | -17.96 | $28.34 | 101140 |
| 2024-08-28 | -35.81 | $27.90 | 95334 |
| 2024-08-27 | -33.55 | $28.10 | 108530 |
| 2024-08-26 | -35.96 | $28.54 | 131300 |
| 2024-08-23 | -34.78 | $28.65 | 134004 |
| 2024-08-22 | -55.98 | $27.48 | 145500 |
| 2024-08-21 | -54.89 | $27.54 | 82600 |
| 2024-08-20 | -60.87 | $27.21 | 105900 |
| 2024-08-19 | -57.53 | $27.53 | 96519 |
| 2024-08-16 | -56.34 | $27.60 | 320100 |
| 2024-08-15 | -46.06 | $28.20 | 207513 |
| 2024-08-14 | -65.75 | $27.05 | 133100 |
| 2024-08-13 | -67.12 | $26.97 | 287800 |
| 2024-08-12 | -58.62 | $27.74 | 235200 |
| 2024-08-09 | -58.46 | $27.75 | 131900 |
| 2024-08-08 | -58.00 | $27.78 | 164600 |
| 2024-08-07 | -62.31 | $27.50 | 261600 |
| 2024-08-06 | -67.08 | $27.19 | 219100 |
| 2024-08-05 | -80.62 | $26.31 | 368900 |
| 2024-08-02 | -89.89 | $27.64 | 259630 |
| 2024-08-01 | -75.62 | $28.51 | 284916 |
| 2024-07-31 | -58.46 | $29.20 | 359121 |
| 2024-07-30 | -78.72 | $28.11 | 867332 |
| 2024-07-29 | -35.24 | $30.01 | 491412 |
| 2024-07-26 | -30.21 | $30.23 | 207700 |
| 2024-07-25 | -29.03 | $30.02 | 175200 |
| 2024-07-24 | -30.27 | $29.87 | 218100 |
| 2024-07-23 | -22.77 | $30.20 | 243524 |
| 2024-07-22 | -18.92 | $30.25 | 268916 |
| 2024-07-19 | -32.62 | $29.12 | 189153 |
| 2024-07-18 | -32.89 | $29.09 | 264542 |
| 2024-07-17 | -24.88 | $29.55 | 374690 |
| 2024-07-16 | -7.33 | $30.93 | 423742 |
| 2024-07-15 | -3.86 | $29.56 | 481451 |
| 2024-07-12 | -8.79 | $28.90 | 375284 |
| 2024-07-11 | -7.97 | $28.63 | 216874 |
| 2024-07-10 | -12.46 | $28.30 | 177852 |
| 2024-07-09 | -17.08 | $28.00 | 207136 |
| 2024-07-08 | -17.08 | $28.00 | 549385 |
| 2024-07-05 | -10.00 | $28.46 | 183592 |
| 2024-07-03 | -11.85 | $28.34 | 164389 |
| 2024-07-02 | -17.23 | $27.99 | 392308 |
| 2024-07-01 | -16.46 | $28.04 | 617685 |
| 2024-06-28 | -4.00 | $28.85 | 2.4M |
| 2024-06-27 | -0.65 | $27.20 | 357941 |
| 2024-06-26 | -5.88 | $26.45 | 348247 |
| 2024-06-25 | -15.75 | $26.14 | 309485 |
| 2024-06-24 | -8.35 | $26.45 | 458919 |
| 2024-06-21 | -44.15 | $24.95 | 657444 |
| 2024-06-20 | -54.89 | $24.50 | 260015 |
| 2024-06-18 | -62.05 | $24.20 | 158845 |
| 2024-06-17 | -68.74 | $23.92 | 217749 |
| 2024-06-14 | -81.62 | $23.38 | 164585 |
| 2024-06-13 | -64.44 | $24.10 | 142530 |
| 2024-06-12 | -75.42 | $23.64 | 198778 |
| 2024-06-11 | -84.01 | $23.28 | 225537 |
| 2024-06-10 | -93.02 | $23.20 | 146760 |
| 2024-06-07 | -94.75 | $23.37 | 292636 |
| 2024-06-06 | -97.72 | $23.37 | 286844 |
| 2024-06-05 | -67.80 | $24.40 | 165006 |
| 2024-06-04 | -85.41 | $23.64 | 142094 |
| 2024-06-03 | -49.35 | $24.53 | 139548 |
| 2024-05-31 | -35.76 | $25.03 | 356221 |
| 2024-05-30 | -38.99 | $24.87 | 188682 |
| 2024-05-29 | -30.46 | $25.14 | 189572 |
| 2024-05-28 | -18.38 | $25.55 | 363564 |
| 2024-05-24 | -1.66 | $25.94 | 256786 |
| 2024-05-23 | -16.32 | $24.87 | 157545 |
| 2024-05-22 | -13.23 | $25.05 | 331192 |
| 2024-05-21 | -10.48 | $25.21 | 320347 |
| 2024-05-20 | -22.51 | $24.51 | 261981 |
| 2024-05-17 | -17.35 | $24.81 | 196382 |
| 2024-05-16 | -8.42 | $25.33 | 277038 |
| 2024-05-15 | -12.03 | $25.12 | 167501 |
| 2024-05-14 | -17.18 | $24.82 | 142187 |
| 2024-05-13 | -23.88 | $24.43 | 186517 |
| 2024-05-10 | -15.64 | $24.91 | 161491 |
| 2024-05-09 | -20.62 | $24.62 | 348096 |
| 2024-05-08 | -23.71 | $24.44 | 429869 |
| 2024-05-07 | -39.52 | $23.52 | 202395 |
| 2024-05-06 | -47.25 | $23.07 | 407465 |
| 2024-05-03 | -57.90 | $22.45 | 554800 |
| 2024-05-02 | -48.97 | $22.97 | 329994 |
| 2024-05-01 | -65.64 | $22.00 | 505318 |
| 2024-04-30 | -72.16 | $21.62 | 1.0M |
| 2024-04-29 | -11.44 | $25.39 | 370729 |
| 2024-04-26 | -11.17 | $25.32 | 282178 |
| 2024-04-25 | -4.19 | $25.26 | 345406 |
| 2024-04-24 | -6.75 | $24.27 | 198613 |
| 2024-04-23 | -25.32 | $23.83 | 219649 |
| 2024-04-22 | -53.16 | $23.17 | 204437 |
| 2024-04-19 | -58.65 | $23.04 | 186035 |
| 2024-04-18 | -88.46 | $22.36 | 202629 |
| 2024-04-17 | -52.80 | $23.11 | 165598 |
| 2024-04-16 | -33.00 | $23.44 | 225780 |
| 2024-04-15 | -45.85 | $23.05 | 279633 |
| 2024-04-12 | -42.47 | $23.02 | 241299 |
| 2024-04-11 | -25.60 | $23.58 | 162828 |
| 2024-04-10 | -38.86 | $23.14 | 396297 |
| 2024-04-09 | -34.64 | $23.28 | 144495 |
| 2024-04-08 | -21.39 | $23.72 | 118451 |
| 2024-04-05 | -20.83 | $23.68 | 180090 |
| 2024-04-04 | -27.25 | $23.31 | 237419 |
| 2024-04-03 | -1.02 | $24.02 | 277148 |
| 2024-04-02 | -24.28 | $22.99 | 288768 |
| 2024-04-01 | -24.11 | $23.00 | 245148 |
| 2024-03-28 | -23.78 | $23.02 | 558620 |
| 2024-03-27 | -24.28 | $22.99 | 302229 |
| 2024-03-26 | -30.69 | $22.61 | 407309 |
| 2024-03-25 | -30.02 | $22.65 | 231324 |
| 2024-03-22 | -28.67 | $22.73 | 359060 |
| 2024-03-21 | -24.11 | $23.00 | 227046 |
| 2024-03-20 | -29.34 | $22.69 | 182740 |
| 2024-03-19 | -32.88 | $22.48 | 327929 |
| 2024-03-18 | -49.92 | $21.47 | 208693 |
| 2024-03-15 | -52.45 | $21.32 | 279081 |
| 2024-03-14 | -45.03 | $21.76 | 175021 |
| 2024-03-13 | -40.98 | $22.00 | 475517 |
| 2024-03-12 | -42.50 | $21.91 | 236166 |
| 2024-03-11 | -36.59 | $22.26 | 515594 |
| 2024-03-08 | -39.46 | $22.09 | 456911 |
| 2024-03-07 | -65.26 | $20.56 | 313190 |
| 2024-03-06 | -72.18 | $20.15 | 667064 |
| 2024-03-05 | -94.77 | $18.81 | 992178 |
| 2024-03-04 | -17.61 | $22.91 | 410967 |
| 2024-03-01 | -1.99 | $23.21 | 374835 |
| 2024-02-29 | -6.76 | $22.65 | 364500 |
| 2024-02-28 | -10.17 | $22.29 | 371932 |
| 2024-02-27 | -6.99 | $21.86 | 213275 |
| 2024-02-26 | -11.03 | $21.42 | 301093 |
| 2024-02-23 | -36.55 | $20.59 | 346284 |
| 2024-02-22 | -36.68 | $20.34 | 107359 |
| 2024-02-21 | -28.64 | $20.50 | 101047 |
| 2024-02-20 | -40.89 | $20.24 | 139425 |
| 2024-02-16 | -14.42 | $20.77 | 129753 |
| 2024-02-15 | 0.00 | $21.07 | 150841 |
| 2024-02-14 | 0.00 | $20.80 | 179528 |
| 2024-02-13 | -69.19 | $19.30 | 172461 |
| 2024-02-12 | -15.18 | $20.29 | 163694 |
| 2024-02-09 | -5.36 | $20.26 | 155983 |
| 2024-02-08 | -5.41 | $20.07 | 125093 |
| 2024-02-07 | -38.06 | $19.50 | 103391 |
| 2024-02-06 | -23.13 | $19.70 | 123871 |
| 2024-02-05 | -18.66 | $19.76 | 155902 |
| 2024-02-02 | -28.36 | $19.63 | 133317 |
| 2024-02-01 | -39.55 | $19.48 | 148881 |
| 2024-01-31 | -50.75 | $19.33 | 177567 |
| 2024-01-30 | -21.38 | $19.92 | 107950 |
| 2024-01-29 | -44.90 | $19.75 | 129203 |
| 2024-01-26 | -71.15 | $19.27 | 106352 |
| 2024-01-25 | -66.52 | $19.45 | 118092 |
| 2024-01-24 | -73.03 | $19.32 | 161383 |
| 2024-01-23 | -68.30 | $19.51 | 171243 |
| 2024-01-22 | -75.85 | $19.31 | 188496 |
| 2024-01-19 | -92.03 | $18.89 | 227817 |
| 2024-01-18 | -83.70 | $19.12 | 106232 |
| 2024-01-17 | -85.14 | $19.08 | 192848 |
| 2024-01-16 | -97.83 | $18.73 | 155106 |
| 2024-01-12 | -87.08 | $19.07 | 113182 |
| 2024-01-11 | -85.98 | $19.10 | 232569 |
| 2024-01-10 | -73.18 | $19.52 | 277217 |
| 2024-01-09 | -91.57 | $19.04 | 190596 |
| 2024-01-08 | -84.71 | $19.38 | 145013 |
| 2024-01-05 | -83.88 | $19.40 | 183167 |
| 2024-01-04 | -79.34 | $19.51 | 172122 |
| 2024-01-03 | -92.56 | $19.19 | 344669 |
| 2024-01-02 | -63.44 | $19.99 | 206602 |
| 2023-12-29 | -50.66 | $20.28 | 166922 |
| 2023-12-28 | -40.43 | $20.48 | 193082 |
| 2023-12-27 | -26.36 | $20.80 | 87640 |
| 2023-12-26 | -25.94 | $20.81 | 204482 |
| 2023-12-22 | -17.57 | $21.01 | 148179 |
| 2023-12-21 | -12.97 | $21.12 | 134318 |
| 2023-12-20 | -29.29 | $20.73 | 239716 |
| 2023-12-19 | -15.61 | $21.04 | 360422 |
| 2023-12-18 | -9.94 | $20.58 | 191518 |
| 2023-12-15 | -33.92 | $20.17 | 515356 |
| 2023-12-14 | -45.03 | $19.98 | 243407 |
| 2023-12-13 | -44.44 | $19.99 | 172916 |
| 2023-12-12 | -56.14 | $19.79 | 140326 |
| 2023-12-11 | -45.41 | $19.91 | 175370 |
| 2023-12-08 | -58.92 | $19.66 | 130542 |
| 2023-12-07 | -36.93 | $19.55 | 161612 |
| 2023-12-06 | -38.24 | $19.45 | 184630 |
| 2023-12-05 | -29.17 | $19.70 | 247058 |
| 2023-12-04 | -16.39 | $19.97 | 161588 |
| 2023-12-01 | -23.13 | $19.64 | 212231 |
| 2023-11-30 | -29.41 | $19.25 | 750066 |
| 2023-11-29 | -29.22 | $19.26 | 268373 |
| 2023-11-28 | -25.49 | $19.45 | 259846 |
| 2023-11-27 | -11.00 | $20.18 | 340692 |
| 2023-11-24 | -10.12 | $19.92 | 84905 |
| 2023-11-22 | -10.33 | $19.91 | 132976 |
| 2023-11-21 | -9.31 | $19.94 | 409396 |
| 2023-11-20 | -21.01 | $19.33 | 281334 |
| 2023-11-17 | -21.21 | $19.32 | 449977 |
| 2023-11-16 | -18.29 | $19.47 | 331565 |
| 2023-11-15 | -15.18 | $19.63 | 343205 |
| 2023-11-14 | -3.02 | $20.08 | 408192 |
| 2023-11-13 | -14.44 | $19.24 | 292185 |
| 2023-11-10 | -9.48 | $19.47 | 746149 |
| 2023-11-09 | -1.34 | $18.95 | 752433 |
| 2023-11-08 | -43.16 | $17.39 | 450505 |
| 2023-11-07 | -16.89 | $18.37 | 884217 |
| 2023-11-06 | -24.56 | $16.56 | 446140 |
| 2023-11-03 | -54.39 | $16.05 | 130248 |
| 2023-11-02 | -69.59 | $15.79 | 171053 |
| 2023-11-01 | -62.57 | $15.91 | 195601 |
| 2023-10-31 | -46.78 | $16.18 | 241077 |
| 2023-10-30 | -69.59 | $15.79 | 252547 |
| 2023-10-27 | -77.19 | $15.66 | 143125 |
| 2023-10-26 | -50.29 | $16.12 | 258357 |
| 2023-10-25 | -61.40 | $15.93 | 307770 |
| 2023-10-24 | -84.80 | $15.53 | 216084 |
| 2023-10-23 | -90.42 | $15.47 | 230399 |
| 2023-10-20 | -73.65 | $15.75 | 212983 |
| 2023-10-19 | -71.26 | $15.79 | 194525 |
| 2023-10-18 | -62.28 | $15.94 | 189890 |
| 2023-10-17 | -28.14 | $16.51 | 363193 |
| 2023-10-16 | -56.29 | $16.04 | 151720 |
| 2023-10-13 | -58.68 | $16.00 | 334176 |
| 2023-10-12 | -25.00 | $16.30 | 158519 |
| 2023-10-11 | -7.14 | $16.50 | 159312 |
| 2023-10-10 | -19.58 | $16.16 | 191739 |
| 2023-10-09 | -15.83 | $16.25 | 266304 |
| 2023-10-06 | -26.65 | $15.74 | 140138 |
| 2023-10-05 | -29.64 | $15.64 | 125062 |
| 2023-10-04 | -28.44 | $15.68 | 141375 |
| 2023-10-03 | -33.83 | $15.50 | 163706 |
| 2023-10-02 | -22.46 | $15.88 | 239642 |
| 2023-09-29 | -19.76 | $15.97 | 483449 |
| 2023-09-28 | -13.57 | $16.17 | 335477 |
| 2023-09-27 | -16.29 | $16.06 | 280124 |
| 2023-09-26 | -24.02 | $15.71 | 254653 |
| 2023-09-25 | -2.55 | $16.53 | 267808 |
| 2023-09-22 | -4.41 | $16.45 | 486351 |
| 2023-09-21 | -13.97 | $16.06 | 261259 |
| 2023-09-20 | -15.44 | $16.00 | 203218 |
| 2023-09-19 | -10.29 | $16.21 | 414968 |
| 2023-09-18 | -5.90 | $16.22 | 336441 |
| 2023-09-15 | -0.87 | $15.97 | 442305 |
| 2023-09-14 | -5.22 | $15.82 | 672504 |
| 2023-09-13 | -27.38 | $14.46 | 549081 |
| 2023-09-12 | -16.06 | $14.38 | 294199 |
| 2023-09-11 | -7.00 | $14.41 | 443447 |
| 2023-09-08 | -26.99 | $13.74 | 182712 |
| 2023-09-07 | -27.78 | $13.85 | 200656 |
| 2023-09-06 | -39.29 | $13.74 | 180449 |
| 2023-09-05 | -42.86 | $13.84 | 145454 |
| 2023-09-01 | -25.71 | $13.97 | 205959 |
| 2023-08-31 | -30.69 | $13.78 | 402317 |
| 2023-08-30 | -44.14 | $13.33 | 168571 |
| 2023-08-29 | -50.41 | $13.12 | 136485 |
| 2023-08-28 | -54.59 | $12.98 | 167750 |
| 2023-08-25 | -56.39 | $12.92 | 213983 |
| 2023-08-24 | -59.67 | $12.81 | 82402 |
| 2023-08-23 | -48.32 | $13.19 | 157501 |
| 2023-08-22 | -59.07 | $12.83 | 95064 |
| 2023-08-21 | -52.50 | $13.05 | 115670 |
| 2023-08-18 | -48.92 | $13.17 | 329817 |
| 2023-08-17 | -49.51 | $13.15 | 215242 |
| 2023-08-16 | -47.72 | $13.21 | 146083 |
| 2023-08-15 | -45.63 | $13.28 | 207235 |
| 2023-08-14 | -37.57 | $13.55 | 177985 |
| 2023-08-11 | -33.38 | $13.69 | 166135 |
| 2023-08-10 | -33.23 | $13.70 | 262103 |
| 2023-08-09 | -31.59 | $13.75 | 427700 |
| 2023-08-08 | -7.39 | $14.56 | 820382 |
| 2023-08-07 | -87.58 | $11.74 | 389827 |
| 2023-08-04 | -94.24 | $11.59 | 175899 |
| 2023-08-03 | -90.24 | $11.68 | 205967 |
| 2023-08-02 | -87.76 | $11.78 | 135247 |
| 2023-08-01 | -79.03 | $12.03 | 261307 |
| 2023-07-31 | -78.63 | $12.04 | 220454 |
| 2023-07-28 | -88.31 | $11.80 | 135656 |
| 2023-07-27 | -95.02 | $11.89 | 188724 |
| 2023-07-26 | -97.18 | $12.27 | 383167 |
| 2023-07-25 | -86.58 | $12.70 | 209997 |
| 2023-07-24 | -71.52 | $12.81 | 191412 |
| 2023-07-21 | -72.12 | $12.80 | 179223 |
| 2023-07-20 | -45.45 | $13.24 | 154141 |
| 2023-07-19 | -49.70 | $13.17 | 216600 |
| 2023-07-18 | -33.94 | $13.43 | 188198 |
| 2023-07-17 | -39.39 | $13.34 | 205083 |
| 2023-07-14 | -64.85 | $12.92 | 235728 |
| 2023-07-13 | -41.82 | $13.30 | 208717 |
| 2023-07-12 | -37.58 | $13.37 | 353778 |
| 2023-07-11 | -67.27 | $12.88 | 247859 |
| 2023-07-10 | -56.97 | $13.05 | 134080 |
| 2023-07-07 | -55.76 | $13.07 | 180214 |
| 2023-07-06 | -70.30 | $12.83 | 201145 |
| 2023-07-05 | -35.24 | $13.25 | 383215 |
| 2023-07-03 | 0.00 | $13.83 | 229289 |
| 2023-06-30 | -11.43 | $13.36 | 649719 |
| 2023-06-29 | -14.53 | $13.18 | 391897 |
| 2023-06-28 | -27.69 | $12.79 | 247400 |
| 2023-06-27 | -29.40 | $12.74 | 381242 |
| 2023-06-26 | -27.35 | $12.80 | 467349 |
| 2023-06-23 | -28.03 | $12.78 | 4.4M |
| 2023-06-22 | -14.36 | $13.18 | 253760 |
| 2023-06-21 | -6.84 | $13.40 | 244230 |
| 2023-06-20 | -14.36 | $13.18 | 234210 |
| 2023-06-16 | -14.11 | $13.17 | 385800 |
| 2023-06-15 | -17.90 | $13.06 | 232723 |
| 2023-06-14 | -3.79 | $13.47 | 194628 |
| 2023-06-13 | -3.63 | $13.33 | 238306 |
| 2023-06-12 | -10.65 | $12.99 | 200580 |
| 2023-06-09 | -6.78 | $13.08 | 240194 |
| 2023-06-08 | -7.02 | $13.06 | 210099 |
| 2023-06-07 | -2.73 | $13.17 | 210990 |
| 2023-06-06 | -19.33 | $12.72 | 396839 |
| 2023-06-05 | -45.76 | $12.05 | 206429 |
| 2023-06-02 | -34.32 | $12.34 | 420190 |
| 2023-06-01 | -73.37 | $11.35 | 388657 |
| 2023-05-31 | -96.65 | $10.76 | 174242 |
| 2023-05-30 | -83.74 | $11.15 | 133260 |
| 2023-05-26 | -82.93 | $11.17 | 364044 |
| 2023-05-25 | -75.61 | $11.35 | 198311 |
| 2023-05-24 | -56.50 | $11.82 | 170088 |
| 2023-05-23 | -43.09 | $12.15 | 149995 |
| 2023-05-22 | -37.80 | $12.28 | 246738 |
| 2023-05-19 | -26.83 | $12.55 | 303103 |
| 2023-05-18 | -4.88 | $12.70 | 619031 |
| 2023-05-17 | -44.91 | $11.94 | 196972 |
| 2023-05-16 | -58.73 | $11.66 | 300900 |
| 2023-05-15 | -60.73 | $11.83 | 245057 |
| 2023-05-12 | -69.86 | $11.60 | 312968 |
| 2023-05-11 | -67.02 | $11.68 | 294853 |
| 2023-05-10 | -52.58 | $12.13 | 302352 |
| 2023-05-09 | -67.35 | $11.70 | 511720 |
| 2023-05-08 | -60.78 | $12.11 | 341375 |
| 2023-05-05 | -83.53 | $11.53 | 253282 |
| 2023-05-04 | -94.12 | $11.26 | 155721 |
| 2023-05-03 | -76.86 | $11.70 | 154884 |
| 2023-05-02 | -77.99 | $11.68 | 158288 |
| 2023-05-01 | -77.66 | $11.77 | 181312 |
| 2023-04-28 | -84.08 | $11.61 | 294996 |
| 2023-04-27 | -97.15 | $11.20 | 279228 |
| 2023-04-26 | -99.36 | $11.37 | 260221 |
| 2023-04-25 | -98.27 | $11.79 | 244472 |
| 2023-04-24 | -92.11 | $12.53 | 337296 |
| 2023-04-21 | -88.16 | $12.62 | 226883 |
| 2023-04-20 | -89.70 | $12.67 | 145262 |
| 2023-04-19 | -81.01 | $12.86 | 166762 |
| 2023-04-18 | -76.43 | $12.96 | 204007 |
| 2023-04-17 | -60.87 | $13.30 | 164414 |
| 2023-04-14 | -57.21 | $13.38 | 190059 |
| 2023-04-13 | -53.09 | $13.47 | 176872 |
| 2023-04-12 | -58.58 | $13.35 | 146230 |
| 2023-04-11 | -70.02 | $13.10 | 281003 |
| 2023-04-10 | -73.83 | $13.03 | 239482 |
| 2023-04-06 | -94.62 | $12.60 | 224225 |
| 2023-04-05 | -95.74 | $12.69 | 463813 |
| 2023-04-04 | -97.47 | $12.76 | 495553 |
| 2023-04-03 | -74.15 | $13.66 | 295430 |
| 2023-03-31 | -71.54 | $13.99 | 605257 |
| 2023-03-30 | -72.32 | $13.96 | 194438 |
| 2023-03-29 | -66.84 | $14.17 | 229038 |
| 2023-03-28 | -63.19 | $14.31 | 191543 |
| 2023-03-27 | -61.88 | $14.36 | 191181 |
| 2023-03-24 | -73.63 | $13.91 | 221721 |
| 2023-03-23 | -73.89 | $13.90 | 201877 |
| 2023-03-22 | -76.24 | $13.81 | 192576 |
| 2023-03-21 | -69.71 | $14.06 | 181179 |
| 2023-03-20 | -78.07 | $13.74 | 356637 |
| 2023-03-17 | -91.12 | $13.24 | 432965 |
| 2023-03-16 | -81.72 | $13.60 | 422334 |
| 2023-03-15 | -99.72 | $13.22 | 414455 |
| 2023-03-14 | -71.26 | $14.25 | 434525 |
| 2023-03-13 | -77.87 | $14.02 | 454475 |
| 2023-03-10 | -54.27 | $14.76 | 511788 |
| 2023-03-09 | -36.64 | $15.40 | 578510 |
| 2023-03-08 | -39.94 | $15.28 | 691162 |
| 2023-03-07 | -47.93 | $14.99 | 485016 |
| 2023-03-06 | -59.78 | $14.56 | 1.9M |
| 2023-03-03 | -12.68 | $15.58 | 396202 |
| 2023-03-02 | -14.79 | $15.52 | 248851 |
| 2023-03-01 | -16.55 | $15.47 | 372950 |
| 2023-02-28 | -7.66 | $15.63 | 765578 |
| 2023-02-27 | -35.60 | $14.71 | 637897 |
| 2023-02-24 | -19.62 | $14.78 | 196174 |
| 2023-02-23 | -13.88 | $14.90 | 517341 |
| 2023-02-22 | -37.80 | $14.40 | 220641 |
| 2023-02-21 | -45.93 | $14.23 | 240650 |
| 2023-02-17 | -31.58 | $14.53 | 247997 |
| 2023-02-16 | -34.45 | $14.47 | 199503 |
| 2023-02-15 | -23.45 | $14.70 | 485066 |
| 2023-02-14 | -46.41 | $14.22 | 360444 |
| 2023-02-13 | -50.72 | $14.13 | 241973 |
| 2023-02-10 | -49.76 | $14.15 | 625056 |
| 2023-02-09 | -46.55 | $14.38 | 624661 |
| 2023-02-08 | -32.45 | $14.58 | 434739 |
| 2023-02-07 | -17.31 | $14.67 | 1.2M |
| 2023-02-06 | -15.16 | $14.39 | 496073 |
| 2023-02-03 | -14.29 | $14.38 | 440119 |
| 2023-02-02 | -13.92 | $14.38 | 301267 |
| 2023-02-01 | -18.11 | $14.20 | 364657 |
| 2023-01-31 | -11.86 | $14.39 | 418502 |
| 2023-01-30 | -27.12 | $13.85 | 187889 |
| 2023-01-27 | -28.81 | $13.79 | 226078 |
| 2023-01-26 | -29.38 | $13.77 | 264739 |
| 2023-01-25 | -18.08 | $14.17 | 235488 |
| 2023-01-24 | -15.23 | $14.27 | 284394 |
| 2023-01-23 | -8.38 | $14.50 | 545364 |
| 2023-01-20 | -9.94 | $14.28 | 486152 |
| 2023-01-19 | -18.18 | $13.99 | 382280 |
| 2023-01-18 | -28.69 | $13.62 | 324641 |
| 2023-01-17 | -11.08 | $14.24 | 317862 |
| 2023-01-13 | -8.24 | $14.34 | 437604 |
| 2023-01-12 | -10.23 | $14.27 | 614473 |
| 2023-01-11 | -7.65 | $14.13 | 1.0M |
| 2023-01-10 | -4.35 | $13.75 | 1.5M |
| 2023-01-09 | -35.85 | $12.13 | 222588 |
| 2023-01-06 | -31.45 | $12.20 | 306382 |
| 2023-01-05 | -52.83 | $11.86 | 290901 |
| 2023-01-04 | -52.83 | $11.86 | 174192 |
| 2023-01-03 | -85.53 | $11.34 | 198314 |
| 2022-12-30 | -64.15 | $11.68 | 106184 |
| 2022-12-29 | -73.03 | $11.59 | 145617 |
| 2022-12-28 | -76.97 | $11.52 | 92200 |
| 2022-12-27 | -61.24 | $11.80 | 84481 |
| 2022-12-23 | -65.73 | $11.72 | 71079 |
| 2022-12-22 | -74.72 | $11.56 | 133917 |
| 2022-12-21 | -53.50 | $12.05 | 125348 |
| 2022-12-20 | -66.85 | $11.68 | 108993 |
| 2022-12-19 | -61.76 | $11.63 | 125532 |
| 2022-12-16 | -52.94 | $11.81 | 234700 |
| 2022-12-15 | -30.00 | $12.26 | 143281 |
| 2022-12-14 | -18.57 | $12.50 | 288821 |
| 2022-12-13 | -25.71 | $12.35 | 177317 |
| 2022-12-12 | -46.19 | $11.92 | 273077 |
| 2022-12-09 | -33.33 | $12.19 | 132637 |
| 2022-12-08 | -34.29 | $12.17 | 112309 |
| 2022-12-07 | -51.90 | $11.80 | 116634 |
| 2022-12-06 | -52.86 | $11.78 | 126043 |
| 2022-12-05 | -23.44 | $11.84 | 124004 |
| 2022-12-02 | -15.40 | $12.20 | 154818 |
| 2022-12-01 | -17.19 | $12.12 | 298347 |
| 2022-11-30 | -9.29 | $12.12 | 165164 |
| 2022-11-29 | -13.69 | $11.94 | 186802 |
| 2022-11-28 | -7.26 | $12.24 | 364442 |
| 2022-11-25 | -9.44 | $12.15 | 198865 |
| 2022-11-23 | -19.61 | $11.73 | 133733 |
| 2022-11-22 | -26.63 | $11.44 | 114180 |
| 2022-11-21 | -32.93 | $11.18 | 116462 |
| 2022-11-18 | -35.84 | $11.06 | 64607 |
| 2022-11-17 | -33.66 | $11.15 | 95158 |
| 2022-11-16 | -27.85 | $11.39 | 140574 |
| 2022-11-15 | -32.20 | $11.21 | 283946 |
| 2022-11-14 | -15.74 | $11.89 | 179708 |
| 2022-11-11 | -13.32 | $11.99 | 377940 |
| 2022-11-10 | -19.61 | $11.73 | 328030 |
| 2022-11-09 | -11.62 | $12.06 | 295873 |
| 2022-11-08 | -17.92 | $11.80 | 307711 |
| 2022-11-07 | -30.75 | $11.27 | 823819 |
| 2022-11-04 | -26.81 | $11.65 | 201400 |
| 2022-11-03 | -30.98 | $11.40 | 206400 |
| 2022-11-02 | -23.91 | $11.66 | 279600 |
| 2022-11-01 | -17.39 | $11.90 | 240900 |
| 2022-10-31 | -19.57 | $11.82 | 556100 |
| 2022-10-28 | -5.73 | $11.82 | 165700 |
| 2022-10-27 | -11.90 | $11.60 | 154800 |
| 2022-10-26 | -10.12 | $11.66 | 223600 |
| 2022-10-25 | -7.74 | $11.74 | 343800 |
| 2022-10-24 | -14.58 | $11.51 | 902400 |
| 2022-10-21 | -11.00 | $10.50 | 433600 |
| 2022-10-20 | -28.23 | $10.14 | 169300 |
| 2022-10-19 | -22.01 | $10.27 | 179400 |
| 2022-10-18 | -12.92 | $10.46 | 260900 |
| 2022-10-17 | -12.05 | $10.10 | 414600 |
| 2022-10-14 | -34.94 | $9.72 | 311700 |
| 2022-10-13 | -20.15 | $9.71 | 100600 |
| 2022-10-12 | -37.31 | $9.48 | 119400 |
| 2022-10-11 | -27.61 | $9.61 | 140300 |
| 2022-10-10 | -17.16 | $9.75 | 259500 |
| 2022-10-07 | -43.28 | $9.40 | 192800 |
| 2022-10-06 | -26.87 | $9.62 | 161000 |
| 2022-10-05 | -11.64 | $9.93 | 218000 |
| 2022-10-04 | -23.97 | $9.75 | 303300 |
| 2022-10-03 | -41.10 | $9.50 | 209900 |
| 2022-09-30 | -85.62 | $8.85 | 516100 |
| 2022-09-29 | -89.39 | $8.92 | 399700 |
| 2022-09-28 | -62.30 | $9.34 | 164800 |
| 2022-09-27 | -82.28 | $9.16 | 178600 |
| 2022-09-26 | -79.75 | $9.20 | 220900 |
| 2022-09-23 | -88.00 | $9.09 | 250100 |
| 2022-09-22 | -76.04 | $9.34 | 218200 |
| 2022-09-21 | -72.40 | $9.41 | 213800 |
| 2022-09-20 | -65.63 | $9.54 | 189900 |
| 2022-09-19 | -65.63 | $9.54 | 216000 |
| 2022-09-16 | -82.81 | $9.21 | 378600 |
| 2022-09-15 | -63.02 | $9.59 | 159500 |
| 2022-09-14 | -66.67 | $9.52 | 169400 |
| 2022-09-13 | -64.58 | $9.56 | 214700 |
| 2022-09-12 | -63.02 | $9.59 | 312400 |
| 2022-09-09 | -52.08 | $9.80 | 282400 |
| 2022-09-08 | -64.58 | $9.56 | 847400 |
| 2022-09-07 | -51.56 | $9.81 | 203400 |
| 2022-09-06 | -56.28 | $9.68 | 449700 |
| 2022-09-02 | -81.90 | $8.90 | 606400 |
| 2022-09-01 | -29.32 | $9.90 | 260400 |
| 2022-08-31 | -27.36 | $9.96 | 180000 |
| 2022-08-30 | -23.45 | $10.08 | 260200 |
| 2022-08-29 | -15.64 | $10.32 | 354700 |
| 2022-08-26 | -13.92 | $10.37 | 212500 |
| 2022-08-25 | -11.29 | $10.45 | 329100 |
| 2022-08-24 | -3.13 | $10.62 | 427300 |
| 2022-08-23 | -6.42 | $10.28 | 713900 |
| 2022-08-22 | -7.47 | $10.07 | 1.7M |
| 2022-08-19 | -19.45 | $9.58 | 334800 |
| 2022-08-18 | -4.42 | $10.02 | 159000 |
| 2022-08-17 | -8.49 | $9.88 | 184300 |
| 2022-08-16 | -6.17 | $9.92 | 251000 |
| 2022-08-15 | -0.53 | $10.13 | 728800 |
| 2022-08-12 | -3.87 | $9.67 | 390100 |
| 2022-08-11 | -0.84 | $9.54 | 343600 |
| 2022-08-10 | -0.28 | $9.34 | 320700 |
| 2022-08-09 | -4.57 | $8.97 | 331100 |
| 2022-08-08 | -2.45 | $9.02 | 616600 |
| 2022-08-05 | 0.00 | $8.05 | 131000 |
| 2022-08-04 | -5.50 | $7.90 | 64400 |
| 2022-08-03 | -5.96 | $7.89 | 79800 |
| 2022-08-02 | -9.48 | $7.80 | 198400 |
| 2022-08-01 | -0.45 | $7.90 | 352300 |
| 2022-07-29 | -2.38 | $7.75 | 94800 |
| 2022-07-28 | -3.94 | $7.65 | 104800 |
| 2022-07-27 | -2.00 | $7.66 | 111700 |
| 2022-07-26 | -12.82 | $7.40 | 141600 |
| 2022-07-25 | -4.62 | $7.56 | 278500 |
| 2022-07-22 | -3.64 | $7.29 | 202900 |
| 2022-07-21 | -3.70 | $7.26 | 328700 |
| 2022-07-20 | -3.45 | $7.08 | 759900 |
| 2022-07-19 | -4.82 | $6.47 | 120200 |
| 2022-07-18 | -5.33 | $6.34 | 117900 |
| 2022-07-15 | -13.89 | $6.20 | 94800 |
| 2022-07-14 | -29.17 | $6.09 | 75700 |
| 2022-07-13 | -44.58 | $6.04 | 37800 |
| 2022-07-12 | -45.98 | $6.05 | 73000 |
| 2022-07-11 | -65.00 | $6.00 | 109800 |
| 2022-07-08 | -52.38 | $6.18 | 97200 |
| 2022-07-07 | -46.83 | $6.25 | 99100 |
| 2022-07-06 | -69.05 | $5.97 | 159200 |
| 2022-07-05 | -78.57 | $5.85 | 133100 |
| 2022-07-01 | -63.49 | $6.04 | 139200 |
| 2022-06-30 | -68.25 | $5.98 | 108800 |
| 2022-06-29 | -64.29 | $6.03 | 110800 |
| 2022-06-28 | -58.73 | $6.10 | 137000 |
| 2022-06-27 | -56.35 | $6.13 | 151200 |
| 2022-06-24 | -66.67 | $6.00 | 3.7M |
| 2022-06-23 | -70.63 | $5.95 | 179200 |
| 2022-06-22 | -80.16 | $5.83 | 206200 |
| 2022-06-21 | -82.54 | $5.80 | 194700 |
| 2022-06-17 | -88.89 | $5.72 | 197800 |
| 2022-06-16 | -94.44 | $5.65 | 186200 |
| 2022-06-15 | -55.93 | $6.18 | 143100 |
| 2022-06-14 | -61.02 | $6.12 | 159600 |
| 2022-06-13 | -31.25 | $6.39 | 187900 |
| 2022-06-10 | -25.52 | $6.47 | 122900 |
| 2022-06-09 | -4.22 | $6.77 | 230300 |
| 2022-06-08 | -4.40 | $6.70 | 137800 |
| 2022-06-07 | -1.40 | $6.68 | 284000 |
| 2022-06-06 | -9.09 | $6.29 | 195700 |
| 2022-06-03 | -4.98 | $6.38 | 122700 |
| 2022-06-02 | -2.07 | $6.45 | 102400 |
| 2022-06-01 | -4.74 | $6.30 | 152400 |
| 2022-05-31 | -6.47 | $6.26 | 70500 |
| 2022-05-27 | -0.43 | $6.40 | 149800 |
| 2022-05-26 | -1.79 | $6.29 | 106700 |
| 2022-05-25 | -5.53 | $6.14 | 152400 |
| 2022-05-24 | -9.68 | $6.05 | 158100 |
| 2022-05-23 | -8.76 | $6.07 | 211200 |
| 2022-05-20 | -9.68 | $6.05 | 156600 |
| 2022-05-19 | -3.70 | $6.17 | 294300 |
| 2022-05-18 | -5.76 | $5.89 | 177700 |
| 2022-05-17 | -6.84 | $5.86 | 199200 |
| 2022-05-16 | -2.48 | $5.66 | 243500 |
| 2022-05-13 | -10.39 | $5.47 | 191800 |
| 2022-05-12 | -6.43 | $5.40 | 248900 |
| 2022-05-11 | -10.00 | $5.35 | 288300 |
| 2022-05-10 | -9.29 | $5.36 | 763900 |
| 2022-05-09 | -85.19 | $4.25 | 181100 |
| 2022-05-06 | -96.74 | $4.28 | 91300 |
| 2022-05-05 | -88.10 | $4.43 | 77800 |
| 2022-05-04 | -53.33 | $4.75 | 97900 |
| 2022-05-03 | -68.50 | $4.73 | 86300 |
| 2022-05-02 | -66.93 | $4.75 | 122600 |
| 2022-04-29 | -70.42 | $4.75 | 170300 |
| 2022-04-28 | -82.39 | $4.58 | 119800 |
| 2022-04-27 | -95.77 | $4.39 | 151800 |
| 2022-04-26 | -78.17 | $4.76 | 174600 |
| 2022-04-25 | -79.58 | $4.74 | 136400 |
| 2022-04-22 | -85.21 | $4.66 | 129000 |
| 2022-04-21 | -78.17 | $4.76 | 120300 |
| 2022-04-20 | -64.79 | $4.95 | 117800 |
| 2022-04-19 | -60.84 | $5.01 | 181700 |
| 2022-04-18 | -68.48 | $4.97 | 169400 |
| 2022-04-14 | -62.94 | $5.08 | 216300 |
| 2022-04-13 | -74.12 | $4.89 | 124000 |
| 2022-04-12 | -88.82 | $4.64 | 131200 |
| 2022-04-11 | -97.35 | $4.68 | 60500 |
| 2022-04-08 | -88.81 | $4.96 | 79500 |
| 2022-04-07 | -91.04 | $4.93 | 108300 |
| 2022-04-06 | -94.69 | $5.08 | 70000 |
| 2022-04-05 | -96.81 | $5.24 | 70000 |
| 2022-04-04 | -65.63 | $5.52 | 84000 |
| 2022-04-01 | -66.35 | $5.46 | 136100 |
| 2022-03-31 | -57.39 | $5.49 | 87700 |
| 2022-03-30 | -54.78 | $5.52 | 79000 |
| 2022-03-29 | -41.74 | $5.67 | 76600 |
| 2022-03-28 | -45.22 | $5.63 | 68800 |
| 2022-03-25 | -35.65 | $5.74 | 109100 |
| 2022-03-24 | -52.17 | $5.55 | 128000 |
| 2022-03-23 | -57.39 | $5.49 | 105600 |
| 2022-03-22 | -38.26 | $5.71 | 67800 |
| 2022-03-21 | -29.57 | $5.81 | 75900 |
| 2022-03-18 | -7.83 | $6.06 | 260700 |
| 2022-03-17 | -33.33 | $5.64 | 57000 |
| 2022-03-16 | -57.00 | $5.43 | 68400 |
| 2022-03-15 | -66.00 | $5.34 | 80200 |
| 2022-03-14 | -70.00 | $5.30 | 143200 |
| 2022-03-11 | -60.00 | $5.40 | 67800 |
| 2022-03-10 | -45.00 | $5.55 | 46500 |
| 2022-03-09 | -40.00 | $5.60 | 37100 |
| 2022-03-08 | -66.00 | $5.34 | 111000 |
| 2022-03-07 | -82.00 | $5.18 | 120400 |
| 2022-03-04 | -88.79 | $5.12 | 87300 |
| 2022-03-03 | -92.78 | $5.23 | 70600 |
| 2022-03-02 | -74.77 | $5.45 | 55000 |
| 2022-03-01 | -85.09 | $5.35 | 60000 |
| 2022-02-28 | -82.61 | $5.38 | 62800 |
| 2022-02-25 | -68.70 | $5.54 | 43700 |
| 2022-02-24 | -88.19 | $5.33 | 58400 |
| 2022-02-23 | -99.22 | $5.35 | 31200 |
| 2022-02-22 | -95.69 | $5.52 | 50900 |
| 2022-02-18 | -87.50 | $5.65 | 34100 |
| 2022-02-17 | -75.89 | $5.78 | 24800 |
| 2022-02-16 | -58.93 | $5.97 | 24500 |
| 2022-02-15 | -66.07 | $5.89 | 37700 |
| 2022-02-14 | -88.39 | $5.64 | 72600 |
| 2022-02-11 | -98.99 | $5.65 | 66400 |
| 2022-02-10 | -96.74 | $5.74 | 68800 |
| 2022-02-09 | -75.00 | $5.94 | 59300 |
| 2022-02-08 | -92.39 | $5.78 | 30500 |
| 2022-02-07 | -86.96 | $5.83 | 64100 |
| 2022-02-04 | -91.57 | $5.87 | 82500 |
| 2022-02-03 | -95.89 | $5.93 | 58600 |
| 2022-02-02 | -73.97 | $6.09 | 83700 |
| 2022-02-01 | -50.68 | $6.26 | 60800 |
| 2022-01-31 | -43.84 | $6.31 | 47500 |
| 2022-01-28 | -46.58 | $6.29 | 52100 |
| 2022-01-27 | -52.05 | $6.25 | 59200 |
| 2022-01-26 | -45.21 | $6.30 | 65000 |
| 2022-01-25 | -45.07 | $6.29 | 45200 |
| 2022-01-24 | -29.58 | $6.40 | 70000 |
| 2022-01-21 | -16.90 | $6.49 | 152000 |
| 2022-01-20 | -29.58 | $6.40 | 67700 |
| 2022-01-19 | -4.76 | $6.50 | 84000 |
| 2022-01-18 | -2.67 | $6.50 | 129500 |
| 2022-01-14 | -27.54 | $6.27 | 31600 |
| 2022-01-13 | -18.84 | $6.33 | 121500 |
| 2022-01-12 | -44.93 | $6.15 | 79400 |
| 2022-01-11 | -15.94 | $6.35 | 74500 |
| 2022-01-10 | -50.72 | $6.11 | 51500 |
| 2022-01-07 | -36.23 | $6.21 | 29000 |
| 2022-01-06 | -18.84 | $6.33 | 40000 |
| 2022-01-05 | -15.94 | $6.35 | 50300 |
| 2022-01-04 | -32.88 | $6.26 | 65600 |
| 2022-01-03 | -28.77 | $6.29 | 56400 |
| 2021-12-31 | -36.99 | $6.23 | 42500 |
| 2021-12-30 | -36.99 | $6.23 | 46600 |
| 2021-12-29 | -42.47 | $6.19 | 37000 |
| 2021-12-28 | -38.36 | $6.22 | 41300 |
| 2021-12-27 | -31.51 | $6.27 | 49200 |
| 2021-12-23 | -28.77 | $6.29 | 48900 |
| 2021-12-22 | -56.82 | $6.15 | 57300 |
| 2021-12-21 | -72.63 | $6.03 | 65600 |
| 2021-12-20 | -88.46 | $5.89 | 69800 |
| 2021-12-17 | -78.43 | $6.01 | 93500 |
| 2021-12-16 | -73.53 | $6.06 | 58600 |
| 2021-12-15 | -68.63 | $6.11 | 74300 |
| 2021-12-14 | -80.73 | $6.00 | 124800 |
| 2021-12-13 | -89.91 | $5.90 | 75700 |
| 2021-12-10 | -78.46 | $6.07 | 83900 |
| 2021-12-09 | -77.94 | $6.09 | 37500 |
| 2021-12-08 | -64.71 | $6.27 | 36100 |
| 2021-12-07 | -59.56 | $6.34 | 81400 |
| 2021-12-06 | -80.41 | $6.08 | 81800 |
| 2021-12-03 | -88.52 | $6.00 | 82300 |
| 2021-12-02 | -95.91 | $5.98 | 58400 |
| 2021-12-01 | -100.00 | $5.91 | 64900 |
| 2021-11-30 | -98.86 | $5.93 | 105700 |
| 2021-11-29 | -92.68 | $6.14 | 83800 |
| 2021-11-26 | -95.51 | $6.17 | 64000 |
| 2021-11-24 | -88.81 | $6.47 | 63800 |
| 2021-11-23 | -86.51 | $6.57 | 37400 |
| 2021-11-22 | -83.33 | $6.61 | 61200 |
| 2021-11-19 | -86.51 | $6.57 | 65200 |
| 2021-11-18 | -97.54 | $6.47 | 68400 |
| 2021-11-17 | -87.72 | $6.66 | 97700 |
| 2021-11-16 | -80.95 | $6.81 | 77500 |
| 2021-11-15 | -81.90 | $6.80 | 59800 |
| 2021-11-12 | -91.43 | $6.70 | 115400 |
| 2021-11-11 | -61.29 | $7.09 | 111400 |
| 2021-11-10 | -70.97 | $7.00 | 127200 |
| 2021-11-09 | -81.72 | $6.90 | 83000 |
| 2021-11-08 | -75.27 | $6.96 | 93700 |
| 2021-11-05 | -16.13 | $7.51 | 64800 |
| 2021-11-04 | -55.91 | $7.14 | 37100 |
| 2021-11-03 | -29.03 | $7.39 | 41400 |
| 2021-11-02 | -13.04 | $7.33 | 58000 |
| 2021-11-01 | -34.85 | $7.16 | 42700 |
| 2021-10-29 | -80.00 | $6.88 | 58500 |
| 2021-10-28 | -91.78 | $6.81 | 37000 |
| 2021-10-27 | -97.14 | $6.80 | 33400 |
| 2021-10-26 | -67.16 | $7.03 | 121500 |
| 2021-10-25 | -76.12 | $6.97 | 57900 |
| 2021-10-22 | -100.00 | $6.85 | 23900 |
| 2021-10-21 | -72.06 | $6.99 | 24600 |
| 2021-10-20 | -60.56 | $7.05 | 38900 |
| 2021-10-19 | -68.00 | $6.97 | 35900 |
| 2021-10-18 | -58.43 | $6.96 | 32700 |
| 2021-10-15 | -43.16 | $7.07 | 83500 |
| 2021-10-14 | -46.32 | $7.04 | 40200 |
| 2021-10-13 | -52.63 | $6.98 | 49900 |
| 2021-10-12 | -44.21 | $7.06 | 48500 |
| 2021-10-11 | -49.47 | $7.01 | 40200 |
| 2021-10-08 | -36.84 | $7.13 | 31200 |
| 2021-10-07 | -21.05 | $7.28 | 57500 |
| 2021-10-06 | -37.89 | $7.12 | 47600 |
| 2021-10-05 | -33.33 | $7.19 | 48400 |
| 2021-10-04 | -23.36 | $7.35 | 135900 |
| 2021-10-01 | -31.78 | $7.26 | 60700 |
| 2021-09-30 | -57.14 | $7.04 | 50800 |
| 2021-09-29 | -47.06 | $7.16 | 69700 |
| 2021-09-28 | -46.22 | $7.17 | 104600 |
| 2021-09-27 | -27.73 | $7.39 | 110700 |
| 2021-09-24 | -64.71 | $6.95 | 53800 |
| 2021-09-23 | -63.03 | $6.97 | 70600 |
| 2021-09-22 | -74.79 | $6.83 | 59000 |
| 2021-09-21 | -81.51 | $6.75 | 54400 |
| 2021-09-20 | -86.55 | $6.69 | 80800 |
| 2021-09-17 | -90.83 | $6.73 | 216600 |
| 2021-09-16 | -83.33 | $6.92 | 50600 |
| 2021-09-15 | -76.04 | $6.99 | 84700 |
| 2021-09-14 | -81.82 | $6.82 | 61600 |
| 2021-09-13 | -69.30 | $6.93 | 43700 |
| 2021-09-10 | -73.68 | $6.88 | 88600 |
| 2021-09-09 | -47.37 | $7.18 | 62100 |
| 2021-09-08 | -33.33 | $7.34 | 43500 |
| 2021-09-07 | -19.30 | $7.50 | 77700 |
| 2021-09-03 | -14.04 | $7.56 | 83000 |
| 2021-09-02 | -10.53 | $7.60 | 75900 |
| 2021-09-01 | -15.79 | $7.54 | 50800 |
| 2021-08-31 | -14.91 | $7.55 | 50700 |
| 2021-08-30 | -13.16 | $7.57 | 60300 |
| 2021-08-27 | -11.40 | $7.59 | 96600 |
| 2021-08-26 | -16.04 | $7.47 | 49000 |
| 2021-08-25 | -16.04 | $7.47 | 72300 |
| 2021-08-24 | -15.84 | $7.43 | 103700 |
| 2021-08-23 | -14.29 | $7.24 | 68800 |
| 2021-08-20 | -10.39 | $7.27 | 99000 |
| 2021-08-19 | -27.27 | $7.14 | 93900 |
| 2021-08-18 | -45.45 | $7.00 | 105800 |
| 2021-08-17 | -58.44 | $6.90 | 56500 |
| 2021-08-16 | -79.22 | $6.74 | 58200 |
| 2021-08-13 | -89.55 | $6.75 | 49000 |
| 2021-08-12 | -85.07 | $6.78 | 58000 |
| 2021-08-11 | -59.70 | $6.95 | 41200 |
| 2021-08-10 | -62.69 | $6.93 | 54700 |
| 2021-08-09 | -74.03 | $6.88 | 48900 |
| 2021-08-06 | -67.47 | $6.95 | 66500 |
| 2021-08-05 | -90.36 | $6.76 | 85300 |
| 2021-08-04 | -91.57 | $6.75 | 104800 |
| 2021-08-03 | -30.12 | $7.26 | 111400 |
| 2021-08-02 | -68.67 | $6.94 | 41500 |
| 2021-07-30 | -56.63 | $7.04 | 38800 |
| 2021-07-29 | -54.22 | $7.06 | 39000 |
| 2021-07-28 | -48.19 | $7.11 | 43400 |
| 2021-07-27 | -59.04 | $7.02 | 26100 |
| 2021-07-26 | -56.63 | $7.04 | 20500 |
| 2021-07-23 | -63.16 | $7.03 | 45200 |
| 2021-07-22 | -71.00 | $6.97 | 23100 |
| 2021-07-21 | -40.00 | $7.28 | 77500 |
| 2021-07-20 | -71.00 | $6.97 | 107600 |
| 2021-07-19 | -93.00 | $6.75 | 64800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.59
2026-07-17
Close Price
$80.62
Vol: 412092Average Directional Index - Detailed Analysis
Minimum
6.34
Average
22.37
Maximum
49.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.59 | $80.62 | 412092 |
| 2026-07-16 | 16.20 | $80.30 | 627457 |
| 2026-07-15 | 16.79 | $80.51 | 428000 |
| 2026-07-14 | 17.53 | $82.85 | 517882 |
| 2026-07-13 | 18.26 | $81.90 | 600622 |
| 2026-07-10 | 19.15 | $83.63 | 707616 |
| 2026-07-09 | 19.92 | $84.32 | 785120 |
| 2026-07-08 | 20.73 | $79.53 | 774400 |
| 2026-07-07 | 21.29 | $78.84 | 719200 |
| 2026-07-06 | 21.88 | $80.68 | 965270 |
| 2026-07-02 | 22.82 | $82.15 | 1.1M |
| 2026-07-01 | 23.81 | $85.55 | 658801 |
| 2026-06-30 | 24.62 | $90.74 | 721830 |
| 2026-06-29 | 25.15 | $90.07 | 700875 |
| 2026-06-26 | 25.70 | $91.87 | 1.9M |
| 2026-06-25 | 25.86 | $95.09 | 615812 |
| 2026-06-24 | 25.60 | $95.40 | 1.1M |
| 2026-06-23 | 25.49 | $96.67 | 674350 |
| 2026-06-22 | 25.26 | $99.67 | 942206 |
| 2026-06-18 | 24.76 | $98.40 | 777271 |
| 2026-06-17 | 24.29 | $94.46 | 657198 |
| 2026-06-16 | 24.06 | $92.55 | 576449 |
| 2026-06-15 | 23.64 | $95.01 | 851487 |
| 2026-06-12 | 22.89 | $96.74 | 693919 |
| 2026-06-11 | 21.99 | $96.41 | 814222 |
| 2026-06-10 | 21.18 | $92.29 | 1.4M |
| 2026-06-09 | 20.33 | $95.45 | 1.6M |
| 2026-06-08 | 19.75 | $80.53 | 764800 |
| 2026-06-05 | 20.23 | $78.02 | 1.0M |
| 2026-06-04 | 20.78 | $81.10 | 1.5M |
| 2026-06-03 | 21.14 | $79.47 | 755432 |
| 2026-06-02 | 21.68 | $78.47 | 1.2M |
| 2026-06-01 | 22.17 | $79.03 | 1.6M |
| 2026-05-29 | 23.15 | $74.75 | 2.2M |
| 2026-05-28 | 24.18 | $83.31 | 2.2M |
| 2026-05-27 | 24.81 | $86.95 | 680003 |
| 2026-05-26 | 24.31 | $89.87 | 1.2M |
| 2026-05-22 | 23.91 | $81.71 | 592500 |
| 2026-05-21 | 24.21 | $80.68 | 409931 |
| 2026-05-20 | 24.57 | $81.29 | 590909 |
| 2026-05-19 | 24.93 | $78.32 | 902025 |
| 2026-05-18 | 25.68 | $79.44 | 694200 |
| 2026-05-15 | 25.73 | $80.84 | 433876 |
| 2026-05-14 | 25.48 | $86.08 | 670513 |
| 2026-05-13 | 24.85 | $83.14 | 716315 |
| 2026-05-12 | 24.36 | $80.45 | 506100 |
| 2026-05-11 | 24.15 | $81.50 | 701142 |
| 2026-05-08 | 23.32 | $81.78 | 650903 |
| 2026-05-07 | 22.51 | $81.38 | 888728 |
| 2026-05-06 | 21.65 | $86.25 | 1.1M |
| 2026-05-05 | 19.84 | $87.78 | 1.7M |
| 2026-05-04 | 18.05 | $78.17 | 1.8M |
| 2026-05-01 | 16.94 | $74.30 | 500100 |
| 2026-04-30 | 16.15 | $74.14 | 686400 |
| 2026-04-29 | 15.27 | $72.48 | 957516 |
| 2026-04-28 | 14.34 | $74.29 | 2.7M |
| 2026-04-27 | 13.41 | $64.92 | 651069 |
| 2026-04-24 | 13.57 | $64.89 | 404884 |
| 2026-04-23 | 13.99 | $64.80 | 430134 |
| 2026-04-22 | 14.56 | $63.83 | 528720 |
| 2026-04-21 | 15.31 | $61.47 | 330105 |
| 2026-04-20 | 16.10 | $65.07 | 311100 |
| 2026-04-17 | 16.30 | $65.27 | 255723 |
| 2026-04-16 | 16.33 | $63.99 | 272100 |
| 2026-04-15 | 16.60 | $64.69 | 270204 |
| 2026-04-14 | 16.87 | $66.07 | 371425 |
| 2026-04-13 | 16.66 | $66.86 | 463501 |
| 2026-04-10 | 16.51 | $64.24 | 366852 |
| 2026-04-09 | 16.58 | $65.02 | 329800 |
| 2026-04-08 | 16.68 | $62.61 | 616562 |
| 2026-04-07 | 17.04 | $58.91 | 437900 |
| 2026-04-06 | 17.92 | $60.34 | 463900 |
| 2026-04-02 | 18.64 | $62.18 | 306001 |
| 2026-04-01 | 19.47 | $61.50 | 392448 |
| 2026-03-31 | 20.20 | $59.58 | 722700 |
| 2026-03-30 | 21.10 | $57.02 | 577509 |
| 2026-03-27 | 22.05 | $60.95 | 805549 |
| 2026-03-26 | 22.80 | $61.09 | 527600 |
| 2026-03-25 | 23.76 | $62.08 | 729500 |
| 2026-03-24 | 24.50 | $62.04 | 714920 |
| 2026-03-23 | 25.57 | $58.41 | 408744 |
| 2026-03-20 | 26.63 | $55.28 | 904629 |
| 2026-03-19 | 27.37 | $57.74 | 570000 |
| 2026-03-18 | 28.20 | $56.28 | 637300 |
| 2026-03-17 | 29.25 | $58.80 | 658521 |
| 2026-03-16 | 30.23 | $57.06 | 674713 |
| 2026-03-13 | 30.98 | $54.50 | 688943 |
| 2026-03-12 | 31.50 | $54.29 | 627751 |
| 2026-03-11 | 32.08 | $54.89 | 499217 |
| 2026-03-10 | 32.27 | $54.34 | 811949 |
| 2026-03-09 | 32.47 | $51.38 | 734200 |
| 2026-03-06 | 32.03 | $52.53 | 837100 |
| 2026-03-05 | 31.74 | $54.55 | 694212 |
| 2026-03-04 | 31.57 | $55.51 | 820299 |
| 2026-03-03 | 31.42 | $54.17 | 1.2M |
| 2026-03-02 | 31.17 | $57.81 | 1.1M |
| 2026-02-27 | 31.28 | $60.45 | 927034 |
| 2026-02-26 | 31.55 | $63.32 | 1.7M |
| 2026-02-25 | 32.16 | $64.81 | 2.2M |
| 2026-02-24 | 32.73 | $60.00 | 3.1M |
| 2026-02-23 | 33.42 | $77.68 | 392800 |
| 2026-02-20 | 33.00 | $78.78 | 328300 |
| 2026-02-19 | 32.29 | $78.24 | 338803 |
| 2026-02-18 | 31.70 | $78.41 | 279700 |
| 2026-02-17 | 30.78 | $78.93 | 535500 |
| 2026-02-13 | 30.04 | $79.14 | 302128 |
| 2026-02-12 | 29.35 | $75.12 | 378100 |
| 2026-02-11 | 28.86 | $76.18 | 293800 |
| 2026-02-10 | 28.40 | $73.49 | 297000 |
| 2026-02-09 | 28.14 | $73.78 | 213500 |
| 2026-02-06 | 27.94 | $72.37 | 227504 |
| 2026-02-05 | 28.02 | $68.06 | 315000 |
| 2026-02-04 | 28.56 | $68.85 | 415400 |
| 2026-02-03 | 29.12 | $70.86 | 230900 |
| 2026-02-02 | 29.01 | $68.12 | 348435 |
| 2026-01-30 | 29.21 | $67.43 | 280400 |
| 2026-01-29 | 29.33 | $70.13 | 227800 |
| 2026-01-28 | 28.63 | $69.58 | 439525 |
| 2026-01-27 | 27.92 | $71.02 | 194500 |
| 2026-01-26 | 26.63 | $70.22 | 199349 |
| 2026-01-23 | 25.47 | $68.44 | 270400 |
| 2026-01-22 | 24.47 | $68.21 | 273613 |
| 2026-01-21 | 23.41 | $66.58 | 258849 |
| 2026-01-20 | 22.53 | $66.17 | 191300 |
| 2026-01-16 | 21.62 | $67.04 | 268985 |
| 2026-01-15 | 20.66 | $66.16 | 281260 |
| 2026-01-14 | 19.74 | $65.72 | 240346 |
| 2026-01-13 | 18.96 | $64.17 | 202000 |
| 2026-01-12 | 18.31 | $63.85 | 123700 |
| 2026-01-09 | 17.68 | $61.80 | 162736 |
| 2026-01-08 | 17.44 | $60.79 | 174346 |
| 2026-01-07 | 17.43 | $58.87 | 191113 |
| 2026-01-06 | 17.62 | $59.29 | 315834 |
| 2026-01-05 | 17.82 | $62.12 | 348829 |
| 2026-01-02 | 17.41 | $59.79 | 184500 |
| 2025-12-31 | 17.60 | $59.85 | 266642 |
| 2025-12-30 | 17.63 | $60.07 | 131600 |
| 2025-12-29 | 17.55 | $60.98 | 159678 |
| 2025-12-26 | 17.40 | $61.41 | 185912 |
| 2025-12-24 | 16.93 | $62.51 | 244543 |
| 2025-12-23 | 16.47 | $60.66 | 165430 |
| 2025-12-22 | 16.21 | $60.29 | 218637 |
| 2025-12-19 | 16.00 | $58.71 | 434936 |
| 2025-12-18 | 16.06 | $58.80 | 297720 |
| 2025-12-17 | 16.24 | $56.57 | 375135 |
| 2025-12-16 | 16.42 | $60.89 | 724209 |
| 2025-12-15 | 15.41 | $61.21 | 597300 |
| 2025-12-12 | 14.37 | $60.96 | 282734 |
| 2025-12-11 | 13.66 | $60.89 | 268914 |
| 2025-12-10 | 12.93 | $58.29 | 449804 |
| 2025-12-09 | 12.38 | $57.89 | 335572 |
| 2025-12-08 | 12.07 | $55.99 | 190500 |
| 2025-12-05 | 12.27 | $54.93 | 241200 |
| 2025-12-04 | 12.40 | $55.62 | 311934 |
| 2025-12-03 | 12.53 | $54.50 | 282301 |
| 2025-12-02 | 13.10 | $52.28 | 163600 |
| 2025-12-01 | 13.45 | $51.92 | 177800 |
| 2025-11-28 | 14.06 | $52.15 | 103400 |
| 2025-11-26 | 14.42 | $51.92 | 221826 |
| 2025-11-25 | 14.89 | $51.51 | 203731 |
| 2025-11-24 | 15.46 | $51.44 | 247346 |
| 2025-11-21 | 16.07 | $50.17 | 462812 |
| 2025-11-20 | 16.91 | $49.67 | 557010 |
| 2025-11-19 | 17.78 | $50.75 | 327400 |
| 2025-11-18 | 18.41 | $48.55 | 489700 |
| 2025-11-17 | 18.47 | $47.44 | 500100 |
| 2025-11-14 | 18.75 | $49.49 | 383200 |
| 2025-11-13 | 19.20 | $49.27 | 339012 |
| 2025-11-12 | 19.88 | $51.88 | 387770 |
| 2025-11-11 | 20.71 | $53.82 | 232609 |
| 2025-11-10 | 21.30 | $54.20 | 271500 |
| 2025-11-07 | 21.86 | $53.30 | 276014 |
| 2025-11-06 | 22.77 | $53.62 | 354834 |
| 2025-11-05 | 23.20 | $55.50 | 666200 |
| 2025-11-04 | 23.64 | $53.63 | 596088 |
| 2025-11-03 | 24.48 | $52.00 | 491300 |
| 2025-10-31 | 25.71 | $48.89 | 466800 |
| 2025-10-30 | 26.51 | $47.95 | 616918 |
| 2025-10-29 | 27.06 | $48.04 | 1.1M |
| 2025-10-28 | 27.64 | $48.50 | 2.0M |
| 2025-10-27 | 28.26 | $53.36 | 749400 |
| 2025-10-24 | 28.65 | $52.16 | 394240 |
| 2025-10-23 | 29.23 | $50.85 | 512800 |
| 2025-10-22 | 30.14 | $49.00 | 583649 |
| 2025-10-21 | 31.23 | $50.43 | 375300 |
| 2025-10-20 | 31.92 | $50.21 | 313799 |
| 2025-10-17 | 32.83 | $48.88 | 299700 |
| 2025-10-16 | 33.79 | $50.92 | 494200 |
| 2025-10-15 | 33.93 | $52.53 | 847300 |
| 2025-10-14 | 34.20 | $47.86 | 967154 |
| 2025-10-13 | 35.37 | $48.52 | 584244 |
| 2025-10-10 | 36.32 | $49.82 | 542723 |
| 2025-10-09 | 36.80 | $50.01 | 282396 |
| 2025-10-08 | 37.03 | $52.03 | 489200 |
| 2025-10-07 | 36.94 | $50.99 | 534746 |
| 2025-10-06 | 36.84 | $53.10 | 437109 |
| 2025-10-03 | 36.83 | $50.28 | 419800 |
| 2025-10-02 | 37.18 | $51.49 | 390202 |
| 2025-10-01 | 37.05 | $51.91 | 610348 |
| 2025-09-30 | 36.95 | $51.20 | 939600 |
| 2025-09-29 | 37.04 | $50.28 | 618700 |
| 2025-09-26 | 37.37 | $49.26 | 569600 |
| 2025-09-25 | 37.86 | $49.70 | 759200 |
| 2025-09-24 | 38.32 | $49.89 | 392300 |
| 2025-09-23 | 38.30 | $51.03 | 514100 |
| 2025-09-22 | 38.27 | $50.53 | 426362 |
| 2025-09-19 | 38.42 | $48.89 | 1.7M |
| 2025-09-18 | 38.34 | $51.15 | 535200 |
| 2025-09-17 | 38.22 | $49.05 | 985946 |
| 2025-09-16 | 38.10 | $50.68 | 505433 |
| 2025-09-15 | 38.21 | $49.33 | 434400 |
| 2025-09-12 | 38.44 | $48.13 | 385700 |
| 2025-09-11 | 39.05 | $47.66 | 220903 |
| 2025-09-10 | 39.62 | $47.15 | 472100 |
| 2025-09-09 | 40.48 | $45.28 | 726430 |
| 2025-09-08 | 41.73 | $45.12 | 468100 |
| 2025-09-05 | 42.79 | $47.17 | 620200 |
| 2025-09-04 | 43.49 | $48.77 | 501068 |
| 2025-09-03 | 44.33 | $46.43 | 522032 |
| 2025-09-02 | 45.70 | $45.52 | 941090 |
| 2025-08-29 | 47.22 | $45.59 | 709235 |
| 2025-08-28 | 48.92 | $46.69 | 459100 |
| 2025-08-27 | 49.19 | $46.80 | 389800 |
| 2025-08-26 | 49.48 | $48.09 | 360138 |
| 2025-08-25 | 49.28 | $47.54 | 150800 |
| 2025-08-22 | 49.16 | $47.98 | 276900 |
| 2025-08-21 | 48.54 | $46.59 | 261764 |
| 2025-08-20 | 48.11 | $45.21 | 254801 |
| 2025-08-19 | 47.87 | $44.73 | 454747 |
| 2025-08-18 | 47.28 | $46.58 | 365300 |
| 2025-08-15 | 46.66 | $44.61 | 472623 |
| 2025-08-14 | 46.30 | $44.65 | 309200 |
| 2025-08-13 | 45.41 | $46.05 | 497304 |
| 2025-08-12 | 44.43 | $46.95 | 348504 |
| 2025-08-11 | 43.41 | $44.42 | 289100 |
| 2025-08-08 | 42.70 | $43.93 | 415800 |
| 2025-08-07 | 41.98 | $44.02 | 492155 |
| 2025-08-06 | 41.14 | $45.48 | 251147 |
| 2025-08-05 | 39.38 | $45.60 | 482428 |
| 2025-08-04 | 37.52 | $44.84 | 944300 |
| 2025-08-01 | 35.57 | $45.13 | 888291 |
| 2025-07-31 | 33.51 | $44.95 | 772781 |
| 2025-07-30 | 31.44 | $43.53 | 1.0M |
| 2025-07-29 | 29.36 | $40.35 | 1.0M |
| 2025-07-28 | 27.47 | $34.71 | 435222 |
| 2025-07-25 | 26.76 | $34.63 | 203635 |
| 2025-07-24 | 26.01 | $33.88 | 148131 |
| 2025-07-23 | 25.50 | $33.84 | 243614 |
| 2025-07-22 | 24.96 | $32.11 | 271980 |
| 2025-07-21 | 25.04 | $31.55 | 123840 |
| 2025-07-18 | 24.75 | $32.00 | 192300 |
| 2025-07-17 | 24.03 | $31.97 | 277700 |
| 2025-07-16 | 23.35 | $31.69 | 279112 |
| 2025-07-15 | 22.78 | $30.05 | 132632 |
| 2025-07-14 | 22.53 | $30.36 | 133032 |
| 2025-07-11 | 22.38 | $30.66 | 154400 |
| 2025-07-10 | 22.08 | $30.76 | 236800 |
| 2025-07-09 | 21.76 | $30.92 | 283400 |
| 2025-07-08 | 21.53 | $29.61 | 178100 |
| 2025-07-07 | 21.71 | $29.79 | 243200 |
| 2025-07-03 | 21.80 | $30.00 | 126410 |
| 2025-07-02 | 21.93 | $29.11 | 186924 |
| 2025-07-01 | 22.55 | $28.75 | 334600 |
| 2025-06-30 | 23.21 | $28.31 | 374300 |
| 2025-06-27 | 23.90 | $29.60 | 422300 |
| 2025-06-26 | 23.67 | $30.06 | 279033 |
| 2025-06-25 | 23.43 | $29.24 | 169250 |
| 2025-06-24 | 23.42 | $29.37 | 244744 |
| 2025-06-23 | 23.44 | $28.91 | 174400 |
| 2025-06-20 | 23.70 | $28.49 | 314337 |
| 2025-06-18 | 23.53 | $29.36 | 389400 |
| 2025-06-17 | 22.71 | $29.80 | 391106 |
| 2025-06-16 | 22.08 | $29.30 | 372814 |
| 2025-06-13 | 21.59 | $27.75 | 358338 |
| 2025-06-12 | 21.73 | $27.87 | 224132 |
| 2025-06-11 | 21.77 | $27.14 | 265400 |
| 2025-06-10 | 22.34 | $26.74 | 157400 |
| 2025-06-09 | 22.93 | $27.20 | 356800 |
| 2025-06-06 | 23.55 | $26.19 | 232200 |
| 2025-06-05 | 24.33 | $26.76 | 316600 |
| 2025-06-04 | 25.07 | $26.72 | 184500 |
| 2025-06-03 | 25.58 | $27.78 | 223700 |
| 2025-06-02 | 25.91 | $27.06 | 217568 |
| 2025-05-30 | 26.68 | $26.89 | 310800 |
| 2025-05-29 | 27.12 | $27.34 | 180800 |
| 2025-05-28 | 27.29 | $28.23 | 159800 |
| 2025-05-27 | 26.95 | $28.48 | 176909 |
| 2025-05-23 | 26.63 | $27.31 | 157806 |
| 2025-05-22 | 26.72 | $27.34 | 146800 |
| 2025-05-21 | 26.78 | $27.25 | 294946 |
| 2025-05-20 | 26.83 | $27.80 | 247290 |
| 2025-05-19 | 26.70 | $27.28 | 166344 |
| 2025-05-16 | 26.79 | $26.84 | 167400 |
| 2025-05-15 | 26.63 | $26.28 | 189700 |
| 2025-05-14 | 26.64 | $26.25 | 260239 |
| 2025-05-13 | 26.69 | $26.33 | 168400 |
| 2025-05-12 | 26.78 | $25.67 | 176516 |
| 2025-05-09 | 26.92 | $25.01 | 169100 |
| 2025-05-08 | 27.28 | $25.50 | 209440 |
| 2025-05-07 | 27.47 | $25.42 | 254400 |
| 2025-05-06 | 27.78 | $25.43 | 252400 |
| 2025-05-05 | 28.09 | $25.36 | 420700 |
| 2025-05-02 | 28.23 | $25.92 | 533400 |
| 2025-05-01 | 28.38 | $24.41 | 419845 |
| 2025-04-30 | 29.04 | $23.79 | 609304 |
| 2025-04-29 | 29.90 | $22.34 | 776700 |
| 2025-04-28 | 31.03 | $19.20 | 323900 |
| 2025-04-25 | 31.49 | $19.93 | 243500 |
| 2025-04-24 | 31.82 | $19.40 | 209200 |
| 2025-04-23 | 31.86 | $18.71 | 310100 |
| 2025-04-22 | 31.93 | $18.77 | 239700 |
| 2025-04-21 | 31.45 | $17.97 | 243300 |
| 2025-04-17 | 30.93 | $19.36 | 300543 |
| 2025-04-16 | 30.82 | $19.70 | 421126 |
| 2025-04-15 | 30.87 | $20.47 | 176202 |
| 2025-04-14 | 31.08 | $20.56 | 229908 |
| 2025-04-11 | 31.32 | $20.36 | 161049 |
| 2025-04-10 | 31.19 | $19.91 | 215120 |
| 2025-04-09 | 31.07 | $20.69 | 358810 |
| 2025-04-08 | 30.94 | $19.15 | 240645 |
| 2025-04-07 | 30.78 | $19.37 | 333100 |
| 2025-04-04 | 30.49 | $19.80 | 528244 |
| 2025-04-03 | 29.65 | $20.01 | 413418 |
| 2025-04-02 | 29.06 | $21.35 | 430724 |
| 2025-04-01 | 28.90 | $23.09 | 337822 |
| 2025-03-31 | 29.17 | $22.80 | 768000 |
| 2025-03-28 | 29.20 | $23.70 | 282600 |
| 2025-03-27 | 29.66 | $24.56 | 284737 |
| 2025-03-26 | 30.14 | $24.16 | 222527 |
| 2025-03-25 | 30.30 | $24.12 | 327036 |
| 2025-03-24 | 30.48 | $25.14 | 227100 |
| 2025-03-21 | 31.14 | $24.31 | 786976 |
| 2025-03-20 | 31.29 | $23.90 | 109914 |
| 2025-03-19 | 31.66 | $24.22 | 218600 |
| 2025-03-18 | 32.05 | $23.48 | 158700 |
| 2025-03-17 | 31.89 | $23.50 | 144115 |
| 2025-03-14 | 31.75 | $23.25 | 179811 |
| 2025-03-13 | 31.28 | $22.88 | 195000 |
| 2025-03-12 | 30.77 | $23.35 | 200500 |
| 2025-03-11 | 30.40 | $22.94 | 332658 |
| 2025-03-10 | 29.94 | $23.23 | 268443 |
| 2025-03-07 | 29.57 | $24.24 | 194133 |
| 2025-03-06 | 29.43 | $24.50 | 181825 |
| 2025-03-05 | 29.40 | $24.78 | 227842 |
| 2025-03-04 | 29.37 | $24.32 | 283000 |
| 2025-03-03 | 29.14 | $24.32 | 239200 |
| 2025-02-28 | 29.16 | $24.88 | 269947 |
| 2025-02-27 | 29.37 | $25.18 | 307017 |
| 2025-02-26 | 29.61 | $24.52 | 464037 |
| 2025-02-25 | 29.88 | $24.51 | 753515 |
| 2025-02-24 | 30.15 | $22.65 | 401900 |
| 2025-02-21 | 28.92 | $23.00 | 215100 |
| 2025-02-20 | 27.71 | $24.16 | 167642 |
| 2025-02-19 | 26.67 | $24.92 | 185607 |
| 2025-02-18 | 25.70 | $24.74 | 278244 |
| 2025-02-14 | 24.68 | $24.27 | 286725 |
| 2025-02-13 | 23.70 | $25.43 | 119727 |
| 2025-02-12 | 22.96 | $25.70 | 187620 |
| 2025-02-11 | 22.24 | $26.29 | 215000 |
| 2025-02-10 | 21.64 | $27.18 | 186700 |
| 2025-02-07 | 21.25 | $27.44 | 207620 |
| 2025-02-06 | 20.86 | $28.47 | 169500 |
| 2025-02-05 | 20.83 | $28.59 | 182100 |
| 2025-02-04 | 20.70 | $28.11 | 216200 |
| 2025-02-03 | 20.44 | $28.26 | 221300 |
| 2025-01-31 | 20.16 | $28.32 | 235400 |
| 2025-01-30 | 20.08 | $28.93 | 186642 |
| 2025-01-29 | 20.13 | $28.94 | 231300 |
| 2025-01-28 | 20.02 | $28.35 | 267715 |
| 2025-01-27 | 19.57 | $28.37 | 271800 |
| 2025-01-24 | 19.21 | $29.55 | 238300 |
| 2025-01-23 | 19.13 | $30.43 | 252600 |
| 2025-01-22 | 18.86 | $29.56 | 552500 |
| 2025-01-21 | 18.76 | $30.78 | 453900 |
| 2025-01-17 | 18.77 | $29.60 | 1.8M |
| 2025-01-16 | 18.56 | $32.15 | 156345 |
| 2025-01-15 | 18.58 | $31.83 | 293135 |
| 2025-01-14 | 18.60 | $31.27 | 206032 |
| 2025-01-13 | 18.88 | $30.65 | 272903 |
| 2025-01-10 | 19.37 | $31.05 | 285904 |
| 2025-01-08 | 19.78 | $31.77 | 182100 |
| 2025-01-07 | 19.93 | $32.16 | 240525 |
| 2025-01-06 | 19.86 | $32.82 | 268400 |
| 2025-01-03 | 19.36 | $31.61 | 253014 |
| 2025-01-02 | 19.21 | $31.40 | 234400 |
| 2024-12-31 | 19.31 | $30.23 | 267000 |
| 2024-12-30 | 19.77 | $30.50 | 346440 |
| 2024-12-27 | 20.26 | $29.47 | 132900 |
| 2024-12-26 | 21.16 | $29.54 | 98705 |
| 2024-12-24 | 22.27 | $29.31 | 95239 |
| 2024-12-23 | 23.27 | $28.75 | 195300 |
| 2024-12-20 | 24.28 | $29.49 | 306635 |
| 2024-12-19 | 25.41 | $29.50 | 334420 |
| 2024-12-18 | 26.73 | $29.19 | 290000 |
| 2024-12-17 | 27.99 | $31.20 | 213100 |
| 2024-12-16 | 28.44 | $31.80 | 264737 |
| 2024-12-13 | 28.55 | $32.11 | 197734 |
| 2024-12-12 | 28.49 | $32.72 | 349131 |
| 2024-12-11 | 27.89 | $34.51 | 333700 |
| 2024-12-10 | 26.68 | $33.66 | 359527 |
| 2024-12-09 | 25.63 | $32.77 | 213000 |
| 2024-12-06 | 24.81 | $32.74 | 259500 |
| 2024-12-05 | 24.04 | $32.70 | 227300 |
| 2024-12-04 | 23.22 | $32.79 | 265605 |
| 2024-12-03 | 22.37 | $32.27 | 246350 |
| 2024-12-02 | 21.66 | $32.03 | 310600 |
| 2024-11-29 | 20.70 | $32.05 | 194700 |
| 2024-11-27 | 19.77 | $31.88 | 234200 |
| 2024-11-26 | 18.80 | $32.44 | 291354 |
| 2024-11-25 | 17.35 | $32.99 | 458087 |
| 2024-11-22 | 15.83 | $31.36 | 311067 |
| 2024-11-21 | 14.77 | $30.20 | 288024 |
| 2024-11-20 | 13.80 | $29.97 | 554100 |
| 2024-11-19 | 12.98 | $29.69 | 554464 |
| 2024-11-18 | 12.22 | $28.38 | 565523 |
| 2024-11-15 | 11.91 | $27.20 | 476477 |
| 2024-11-14 | 12.05 | $26.10 | 343600 |
| 2024-11-13 | 12.58 | $25.74 | 346000 |
| 2024-11-12 | 13.12 | $25.11 | 294400 |
| 2024-11-11 | 13.68 | $25.61 | 264749 |
| 2024-11-08 | 14.07 | $25.08 | 241300 |
| 2024-11-07 | 14.19 | $25.29 | 302100 |
| 2024-11-06 | 14.38 | $25.02 | 332511 |
| 2024-11-05 | 14.41 | $22.76 | 397323 |
| 2024-11-04 | 13.11 | $22.75 | 708792 |
| 2024-11-01 | 11.81 | $23.47 | 312693 |
| 2024-10-31 | 10.58 | $23.80 | 463900 |
| 2024-10-30 | 9.42 | $24.59 | 709356 |
| 2024-10-29 | 8.19 | $22.56 | 1.0M |
| 2024-10-28 | 6.34 | $26.31 | 191642 |
| 2024-10-25 | 6.34 | $26.77 | 140032 |
| 2024-10-24 | 6.65 | $26.48 | 199718 |
| 2024-10-23 | 6.98 | $26.54 | 143700 |
| 2024-10-22 | 7.04 | $26.18 | 118000 |
| 2024-10-21 | 7.16 | $26.85 | 192913 |
| 2024-10-18 | 7.53 | $26.86 | 129327 |
| 2024-10-17 | 7.92 | $27.44 | 168459 |
| 2024-10-16 | 8.26 | $26.58 | 170400 |
| 2024-10-15 | 8.14 | $26.24 | 213526 |
| 2024-10-14 | 8.00 | $27.03 | 116689 |
| 2024-10-11 | 8.20 | $27.26 | 148300 |
| 2024-10-10 | 8.51 | $27.40 | 180800 |
| 2024-10-09 | 8.96 | $27.87 | 134525 |
| 2024-10-08 | 9.40 | $27.36 | 123500 |
| 2024-10-07 | 9.65 | $27.38 | 96800 |
| 2024-10-04 | 9.88 | $27.67 | 139401 |
| 2024-10-03 | 10.12 | $26.42 | 140000 |
| 2024-10-02 | 9.92 | $27.16 | 197800 |
| 2024-10-01 | 10.14 | $27.69 | 159959 |
| 2024-09-30 | 10.46 | $28.20 | 367500 |
| 2024-09-27 | 10.96 | $29.01 | 177318 |
| 2024-09-26 | 10.96 | $28.59 | 172708 |
| 2024-09-25 | 11.30 | $28.35 | 175500 |
| 2024-09-24 | 11.70 | $28.06 | 168700 |
| 2024-09-23 | 12.28 | $27.68 | 172308 |
| 2024-09-20 | 12.88 | $28.37 | 628528 |
| 2024-09-19 | 13.06 | $29.00 | 177849 |
| 2024-09-18 | 13.26 | $27.98 | 109347 |
| 2024-09-17 | 13.66 | $28.10 | 183700 |
| 2024-09-16 | 13.97 | $28.56 | 282638 |
| 2024-09-13 | 14.51 | $28.04 | 134845 |
| 2024-09-12 | 15.24 | $27.47 | 231418 |
| 2024-09-11 | 15.71 | $26.25 | 213700 |
| 2024-09-10 | 15.58 | $25.89 | 139100 |
| 2024-09-09 | 15.30 | $25.93 | 247000 |
| 2024-09-06 | 14.81 | $24.78 | 139300 |
| 2024-09-05 | 14.23 | $25.31 | 214900 |
| 2024-09-04 | 13.82 | $26.19 | 226939 |
| 2024-09-03 | 13.74 | $27.55 | 257200 |
| 2024-08-30 | 14.17 | $28.95 | 107900 |
| 2024-08-29 | 14.49 | $28.34 | 101140 |
| 2024-08-28 | 14.97 | $27.90 | 95334 |
| 2024-08-27 | 15.73 | $28.10 | 108530 |
| 2024-08-26 | 16.37 | $28.54 | 131300 |
| 2024-08-23 | 16.93 | $28.65 | 134004 |
| 2024-08-22 | 17.53 | $27.48 | 145500 |
| 2024-08-21 | 18.18 | $27.54 | 82600 |
| 2024-08-20 | 18.73 | $27.21 | 105900 |
| 2024-08-19 | 19.17 | $27.53 | 96519 |
| 2024-08-16 | 19.79 | $27.60 | 320100 |
| 2024-08-15 | 20.57 | $28.20 | 207513 |
| 2024-08-14 | 21.38 | $27.05 | 133100 |
| 2024-08-13 | 21.54 | $26.97 | 287800 |
| 2024-08-12 | 21.71 | $27.74 | 235200 |
| 2024-08-09 | 22.42 | $27.75 | 131900 |
| 2024-08-08 | 23.08 | $27.78 | 164600 |
| 2024-08-07 | 23.78 | $27.50 | 261600 |
| 2024-08-06 | 24.47 | $27.19 | 219100 |
| 2024-08-05 | 25.08 | $26.31 | 368900 |
| 2024-08-02 | 25.26 | $27.64 | 259630 |
| 2024-08-01 | 26.38 | $28.51 | 284916 |
| 2024-07-31 | 27.46 | $29.20 | 359121 |
| 2024-07-30 | 28.59 | $28.11 | 867332 |
| 2024-07-29 | 29.78 | $30.01 | 491412 |
| 2024-07-26 | 29.78 | $30.23 | 207700 |
| 2024-07-25 | 29.46 | $30.02 | 175200 |
| 2024-07-24 | 29.12 | $29.87 | 218100 |
| 2024-07-23 | 28.61 | $30.20 | 243524 |
| 2024-07-22 | 27.74 | $30.25 | 268916 |
| 2024-07-19 | 26.89 | $29.12 | 189153 |
| 2024-07-18 | 26.48 | $29.09 | 264542 |
| 2024-07-17 | 25.92 | $29.55 | 374690 |
| 2024-07-16 | 24.63 | $30.93 | 423742 |
| 2024-07-15 | 23.07 | $29.56 | 481451 |
| 2024-07-12 | 21.96 | $28.90 | 375284 |
| 2024-07-11 | 20.93 | $28.63 | 216874 |
| 2024-07-10 | 20.09 | $28.30 | 177852 |
| 2024-07-09 | 19.38 | $28.00 | 207136 |
| 2024-07-08 | 18.82 | $28.00 | 549385 |
| 2024-07-05 | 18.13 | $28.46 | 183592 |
| 2024-07-03 | 17.27 | $28.34 | 164389 |
| 2024-07-02 | 16.41 | $27.99 | 392308 |
| 2024-07-01 | 15.57 | $28.04 | 617685 |
| 2024-06-28 | 14.13 | $28.85 | 2.4M |
| 2024-06-27 | 12.61 | $27.20 | 357941 |
| 2024-06-26 | 11.76 | $26.45 | 348247 |
| 2024-06-25 | 11.13 | $26.14 | 309485 |
| 2024-06-24 | 10.48 | $26.45 | 458919 |
| 2024-06-21 | 9.87 | $24.95 | 657444 |
| 2024-06-20 | 10.12 | $24.50 | 260015 |
| 2024-06-18 | 10.62 | $24.20 | 158845 |
| 2024-06-17 | 10.93 | $23.92 | 217749 |
| 2024-06-14 | 11.25 | $23.38 | 164585 |
| 2024-06-13 | 11.18 | $24.10 | 142530 |
| 2024-06-12 | 11.24 | $23.64 | 198778 |
| 2024-06-11 | 11.38 | $23.28 | 225537 |
| 2024-06-10 | 10.83 | $23.20 | 146760 |
| 2024-06-07 | 10.42 | $23.37 | 292636 |
| 2024-06-06 | 10.14 | $23.37 | 286844 |
| 2024-06-05 | 9.90 | $24.40 | 165006 |
| 2024-06-04 | 9.88 | $23.64 | 142094 |
| 2024-06-03 | 9.85 | $24.53 | 139548 |
| 2024-05-31 | 10.24 | $25.03 | 356221 |
| 2024-05-30 | 10.50 | $24.87 | 188682 |
| 2024-05-29 | 10.97 | $25.14 | 189572 |
| 2024-05-28 | 11.50 | $25.55 | 363564 |
| 2024-05-24 | 11.80 | $25.94 | 256786 |
| 2024-05-23 | 12.26 | $24.87 | 157545 |
| 2024-05-22 | 12.43 | $25.05 | 331192 |
| 2024-05-21 | 12.70 | $25.21 | 320347 |
| 2024-05-20 | 12.72 | $24.51 | 261981 |
| 2024-05-17 | 12.99 | $24.81 | 196382 |
| 2024-05-16 | 13.28 | $25.33 | 277038 |
| 2024-05-15 | 13.62 | $25.12 | 167501 |
| 2024-05-14 | 14.17 | $24.82 | 142187 |
| 2024-05-13 | 14.58 | $24.43 | 186517 |
| 2024-05-10 | 15.10 | $24.91 | 161491 |
| 2024-05-09 | 15.51 | $24.62 | 348096 |
| 2024-05-08 | 15.95 | $24.44 | 429869 |
| 2024-05-07 | 16.31 | $23.52 | 202395 |
| 2024-05-06 | 16.02 | $23.07 | 407465 |
| 2024-05-03 | 15.70 | $22.45 | 554800 |
| 2024-05-02 | 15.35 | $22.97 | 329994 |
| 2024-05-01 | 15.21 | $22.00 | 505318 |
| 2024-04-30 | 14.76 | $21.62 | 1.0M |
| 2024-04-29 | 14.29 | $25.39 | 370729 |
| 2024-04-26 | 13.62 | $25.32 | 282178 |
| 2024-04-25 | 12.95 | $25.26 | 345406 |
| 2024-04-24 | 12.41 | $24.27 | 198613 |
| 2024-04-23 | 12.43 | $23.83 | 219649 |
| 2024-04-22 | 12.64 | $23.17 | 204437 |
| 2024-04-19 | 13.30 | $23.04 | 186035 |
| 2024-04-18 | 13.81 | $22.36 | 202629 |
| 2024-04-17 | 14.52 | $23.11 | 165598 |
| 2024-04-16 | 14.86 | $23.44 | 225780 |
| 2024-04-15 | 15.39 | $23.05 | 279633 |
| 2024-04-12 | 16.20 | $23.02 | 241299 |
| 2024-04-11 | 16.63 | $23.58 | 162828 |
| 2024-04-10 | 16.89 | $23.14 | 396297 |
| 2024-04-09 | 17.41 | $23.28 | 144495 |
| 2024-04-08 | 17.44 | $23.72 | 118451 |
| 2024-04-05 | 17.09 | $23.68 | 180090 |
| 2024-04-04 | 16.76 | $23.31 | 237419 |
| 2024-04-03 | 16.38 | $24.02 | 277148 |
| 2024-04-02 | 16.17 | $22.99 | 288768 |
| 2024-04-01 | 16.55 | $23.00 | 245148 |
| 2024-03-28 | 16.88 | $23.02 | 558620 |
| 2024-03-27 | 17.13 | $22.99 | 302229 |
| 2024-03-26 | 17.42 | $22.61 | 407309 |
| 2024-03-25 | 17.80 | $22.65 | 231324 |
| 2024-03-22 | 18.05 | $22.73 | 359060 |
| 2024-03-21 | 18.35 | $23.00 | 227046 |
| 2024-03-20 | 18.26 | $22.69 | 182740 |
| 2024-03-19 | 18.33 | $22.48 | 327929 |
| 2024-03-18 | 18.49 | $21.47 | 208693 |
| 2024-03-15 | 19.02 | $21.32 | 279081 |
| 2024-03-14 | 19.61 | $21.76 | 175021 |
| 2024-03-13 | 20.04 | $22.00 | 475517 |
| 2024-03-12 | 20.23 | $21.91 | 236166 |
| 2024-03-11 | 20.82 | $22.26 | 515594 |
| 2024-03-08 | 21.57 | $22.09 | 456911 |
| 2024-03-07 | 22.39 | $20.56 | 313190 |
| 2024-03-06 | 23.30 | $20.15 | 667064 |
| 2024-03-05 | 23.77 | $18.81 | 992178 |
| 2024-03-04 | 24.27 | $22.91 | 410967 |
| 2024-03-01 | 22.97 | $23.21 | 374835 |
| 2024-02-29 | 21.78 | $22.65 | 364500 |
| 2024-02-28 | 20.73 | $22.29 | 371932 |
| 2024-02-27 | 19.77 | $21.86 | 213275 |
| 2024-02-26 | 19.12 | $21.42 | 301093 |
| 2024-02-23 | 18.66 | $20.59 | 346284 |
| 2024-02-22 | 18.36 | $20.34 | 107359 |
| 2024-02-21 | 18.68 | $20.50 | 101047 |
| 2024-02-20 | 19.13 | $20.24 | 139425 |
| 2024-02-16 | 19.51 | $20.77 | 129753 |
| 2024-02-15 | 19.40 | $21.07 | 150841 |
| 2024-02-14 | 19.28 | $20.80 | 179528 |
| 2024-02-13 | 19.36 | $19.30 | 172461 |
| 2024-02-12 | 20.20 | $20.29 | 163694 |
| 2024-02-09 | 19.67 | $20.26 | 155983 |
| 2024-02-08 | 19.32 | $20.07 | 125093 |
| 2024-02-07 | 19.16 | $19.50 | 103391 |
| 2024-02-06 | 19.47 | $19.70 | 123871 |
| 2024-02-05 | 19.77 | $19.76 | 155902 |
| 2024-02-02 | 20.09 | $19.63 | 133317 |
| 2024-02-01 | 20.45 | $19.48 | 148881 |
| 2024-01-31 | 21.16 | $19.33 | 177567 |
| 2024-01-30 | 21.74 | $19.92 | 107950 |
| 2024-01-29 | 21.94 | $19.75 | 129203 |
| 2024-01-26 | 22.39 | $19.27 | 106352 |
| 2024-01-25 | 22.67 | $19.45 | 118092 |
| 2024-01-24 | 23.11 | $19.32 | 161383 |
| 2024-01-23 | 23.57 | $19.51 | 171243 |
| 2024-01-22 | 24.35 | $19.31 | 188496 |
| 2024-01-19 | 25.41 | $18.89 | 227817 |
| 2024-01-18 | 26.73 | $19.12 | 106232 |
| 2024-01-17 | 27.96 | $19.08 | 192848 |
| 2024-01-16 | 29.25 | $18.73 | 155106 |
| 2024-01-12 | 30.51 | $19.07 | 113182 |
| 2024-01-11 | 32.10 | $19.10 | 232569 |
| 2024-01-10 | 33.78 | $19.52 | 277217 |
| 2024-01-09 | 35.43 | $19.04 | 190596 |
| 2024-01-08 | 37.17 | $19.38 | 145013 |
| 2024-01-05 | 38.85 | $19.40 | 183167 |
| 2024-01-04 | 40.58 | $19.51 | 172122 |
| 2024-01-03 | 42.55 | $19.19 | 344669 |
| 2024-01-02 | 44.63 | $19.99 | 206602 |
| 2023-12-29 | 46.00 | $20.28 | 166922 |
| 2023-12-28 | 46.89 | $20.48 | 193082 |
| 2023-12-27 | 47.83 | $20.80 | 87640 |
| 2023-12-26 | 47.75 | $20.81 | 204482 |
| 2023-12-22 | 47.66 | $21.01 | 148179 |
| 2023-12-21 | 47.32 | $21.12 | 134318 |
| 2023-12-20 | 47.01 | $20.73 | 239716 |
| 2023-12-19 | 46.68 | $21.04 | 360422 |
| 2023-12-18 | 46.25 | $20.58 | 191518 |
| 2023-12-15 | 46.12 | $20.17 | 515356 |
| 2023-12-14 | 46.22 | $19.98 | 243407 |
| 2023-12-13 | 46.32 | $19.99 | 172916 |
| 2023-12-12 | 46.88 | $19.79 | 140326 |
| 2023-12-11 | 47.10 | $19.91 | 175370 |
| 2023-12-08 | 47.19 | $19.66 | 130542 |
| 2023-12-07 | 47.45 | $19.55 | 161612 |
| 2023-12-06 | 47.87 | $19.45 | 184630 |
| 2023-12-05 | 47.97 | $19.70 | 247058 |
| 2023-12-04 | 47.88 | $19.97 | 161588 |
| 2023-12-01 | 47.79 | $19.64 | 212231 |
| 2023-11-30 | 47.71 | $19.25 | 750066 |
| 2023-11-29 | 47.82 | $19.26 | 268373 |
| 2023-11-28 | 47.94 | $19.45 | 259846 |
| 2023-11-27 | 47.82 | $20.18 | 340692 |
| 2023-11-24 | 46.61 | $19.92 | 84905 |
| 2023-11-22 | 45.52 | $19.91 | 132976 |
| 2023-11-21 | 44.42 | $19.94 | 409396 |
| 2023-11-20 | 43.25 | $19.33 | 281334 |
| 2023-11-17 | 42.10 | $19.32 | 449977 |
| 2023-11-16 | 40.89 | $19.47 | 331565 |
| 2023-11-15 | 39.72 | $19.63 | 343205 |
| 2023-11-14 | 38.09 | $20.08 | 408192 |
| 2023-11-13 | 36.41 | $19.24 | 292185 |
| 2023-11-10 | 34.88 | $19.47 | 746149 |
| 2023-11-09 | 33.22 | $18.95 | 752433 |
| 2023-11-08 | 31.77 | $17.39 | 450505 |
| 2023-11-07 | 30.24 | $18.37 | 884217 |
| 2023-11-06 | 28.63 | $16.56 | 446140 |
| 2023-11-03 | 28.06 | $16.05 | 130248 |
| 2023-11-02 | 27.86 | $15.79 | 171053 |
| 2023-11-01 | 27.66 | $15.91 | 195601 |
| 2023-10-31 | 27.62 | $16.18 | 241077 |
| 2023-10-30 | 27.59 | $15.79 | 252547 |
| 2023-10-27 | 27.77 | $15.66 | 143125 |
| 2023-10-26 | 27.92 | $16.12 | 258357 |
| 2023-10-25 | 27.63 | $15.93 | 307770 |
| 2023-10-24 | 27.70 | $15.53 | 216084 |
| 2023-10-23 | 28.06 | $15.47 | 230399 |
| 2023-10-20 | 28.21 | $15.75 | 212983 |
| 2023-10-19 | 28.26 | $15.79 | 194525 |
| 2023-10-18 | 28.01 | $15.94 | 189890 |
| 2023-10-17 | 27.35 | $16.51 | 363193 |
| 2023-10-16 | 26.65 | $16.04 | 151720 |
| 2023-10-13 | 26.33 | $16.00 | 334176 |
| 2023-10-12 | 25.99 | $16.30 | 158519 |
| 2023-10-11 | 25.99 | $16.50 | 159312 |
| 2023-10-10 | 25.82 | $16.16 | 191739 |
| 2023-10-09 | 25.63 | $16.25 | 266304 |
| 2023-10-06 | 25.58 | $15.74 | 140138 |
| 2023-10-05 | 25.97 | $15.64 | 125062 |
| 2023-10-04 | 26.25 | $15.68 | 141375 |
| 2023-10-03 | 26.65 | $15.50 | 163706 |
| 2023-10-02 | 27.08 | $15.88 | 239642 |
| 2023-09-29 | 26.87 | $15.97 | 483449 |
| 2023-09-28 | 26.63 | $16.17 | 335477 |
| 2023-09-27 | 26.45 | $16.06 | 280124 |
| 2023-09-26 | 26.35 | $15.71 | 254653 |
| 2023-09-25 | 26.24 | $16.53 | 267808 |
| 2023-09-22 | 25.36 | $16.45 | 486351 |
| 2023-09-21 | 24.50 | $16.06 | 261259 |
| 2023-09-20 | 23.82 | $16.00 | 203218 |
| 2023-09-19 | 22.64 | $16.21 | 414968 |
| 2023-09-18 | 21.22 | $16.22 | 336441 |
| 2023-09-15 | 19.81 | $15.97 | 442305 |
| 2023-09-14 | 18.57 | $15.82 | 672504 |
| 2023-09-13 | 17.26 | $14.46 | 549081 |
| 2023-09-12 | 16.39 | $14.38 | 294199 |
| 2023-09-11 | 15.79 | $14.41 | 443447 |
| 2023-09-08 | 15.31 | $13.74 | 182712 |
| 2023-09-07 | 15.32 | $13.85 | 200656 |
| 2023-09-06 | 15.33 | $13.74 | 180449 |
| 2023-09-05 | 15.30 | $13.84 | 145454 |
| 2023-09-01 | 14.91 | $13.97 | 205959 |
| 2023-08-31 | 14.27 | $13.78 | 402317 |
| 2023-08-30 | 13.86 | $13.33 | 168571 |
| 2023-08-29 | 13.76 | $13.12 | 136485 |
| 2023-08-28 | 13.87 | $12.98 | 167750 |
| 2023-08-25 | 13.98 | $12.92 | 213983 |
| 2023-08-24 | 14.49 | $12.81 | 82402 |
| 2023-08-23 | 14.76 | $13.19 | 157501 |
| 2023-08-22 | 15.14 | $12.83 | 95064 |
| 2023-08-21 | 15.53 | $13.05 | 115670 |
| 2023-08-18 | 15.69 | $13.17 | 329817 |
| 2023-08-17 | 16.07 | $13.15 | 215242 |
| 2023-08-16 | 16.24 | $13.21 | 146083 |
| 2023-08-15 | 16.20 | $13.28 | 207235 |
| 2023-08-14 | 16.30 | $13.55 | 177985 |
| 2023-08-11 | 16.08 | $13.69 | 166135 |
| 2023-08-10 | 15.85 | $13.70 | 262103 |
| 2023-08-09 | 15.39 | $13.75 | 427700 |
| 2023-08-08 | 14.90 | $14.56 | 820382 |
| 2023-08-07 | 14.39 | $11.74 | 389827 |
| 2023-08-04 | 13.71 | $11.59 | 175899 |
| 2023-08-03 | 13.00 | $11.68 | 205967 |
| 2023-08-02 | 12.15 | $11.78 | 135247 |
| 2023-08-01 | 11.52 | $12.03 | 261307 |
| 2023-07-31 | 11.06 | $12.04 | 220454 |
| 2023-07-28 | 10.57 | $11.80 | 135656 |
| 2023-07-27 | 9.67 | $11.89 | 188724 |
| 2023-07-26 | 8.95 | $12.27 | 383167 |
| 2023-07-25 | 8.58 | $12.70 | 209997 |
| 2023-07-24 | 8.59 | $12.81 | 191412 |
| 2023-07-21 | 8.61 | $12.80 | 179223 |
| 2023-07-20 | 8.80 | $13.24 | 154141 |
| 2023-07-19 | 9.12 | $13.17 | 216600 |
| 2023-07-18 | 9.46 | $13.43 | 188198 |
| 2023-07-17 | 9.62 | $13.34 | 205083 |
| 2023-07-14 | 9.89 | $12.92 | 235728 |
| 2023-07-13 | 10.33 | $13.30 | 208717 |
| 2023-07-12 | 10.51 | $13.37 | 353778 |
| 2023-07-11 | 10.88 | $12.88 | 247859 |
| 2023-07-10 | 11.30 | $13.05 | 134080 |
| 2023-07-07 | 11.78 | $13.07 | 180214 |
| 2023-07-06 | 12.37 | $12.83 | 201145 |
| 2023-07-05 | 12.99 | $13.25 | 383215 |
| 2023-07-03 | 13.27 | $13.83 | 229289 |
| 2023-06-30 | 13.22 | $13.36 | 649719 |
| 2023-06-29 | 13.54 | $13.18 | 391897 |
| 2023-06-28 | 13.88 | $12.79 | 247400 |
| 2023-06-27 | 14.30 | $12.74 | 381242 |
| 2023-06-26 | 14.92 | $12.80 | 467349 |
| 2023-06-23 | 15.42 | $12.78 | 4.4M |
| 2023-06-22 | 16.15 | $13.18 | 253760 |
| 2023-06-21 | 16.46 | $13.40 | 244230 |
| 2023-06-20 | 16.78 | $13.18 | 234210 |
| 2023-06-16 | 17.12 | $13.17 | 385800 |
| 2023-06-15 | 17.86 | $13.06 | 232723 |
| 2023-06-14 | 18.32 | $13.47 | 194628 |
| 2023-06-13 | 18.54 | $13.33 | 238306 |
| 2023-06-12 | 18.90 | $12.99 | 200580 |
| 2023-06-09 | 19.43 | $13.08 | 240194 |
| 2023-06-08 | 19.99 | $13.06 | 210099 |
| 2023-06-07 | 20.63 | $13.17 | 210990 |
| 2023-06-06 | 21.28 | $12.72 | 396839 |
| 2023-06-05 | 22.36 | $12.05 | 206429 |
| 2023-06-02 | 23.41 | $12.34 | 420190 |
| 2023-06-01 | 24.43 | $11.35 | 388657 |
| 2023-05-31 | 24.48 | $10.76 | 174242 |
| 2023-05-30 | 24.17 | $11.15 | 133260 |
| 2023-05-26 | 24.16 | $11.17 | 364044 |
| 2023-05-25 | 24.12 | $11.35 | 198311 |
| 2023-05-24 | 24.31 | $11.82 | 170088 |
| 2023-05-23 | 24.86 | $12.15 | 149995 |
| 2023-05-22 | 25.79 | $12.28 | 246738 |
| 2023-05-19 | 26.85 | $12.55 | 303103 |
| 2023-05-18 | 28.15 | $12.70 | 619031 |
| 2023-05-17 | 29.11 | $11.94 | 196972 |
| 2023-05-16 | 29.16 | $11.66 | 300900 |
| 2023-05-15 | 29.19 | $11.83 | 245057 |
| 2023-05-12 | 29.05 | $11.60 | 312968 |
| 2023-05-11 | 28.92 | $11.68 | 294853 |
| 2023-05-10 | 28.80 | $12.13 | 302352 |
| 2023-05-09 | 28.98 | $11.70 | 511720 |
| 2023-05-08 | 28.79 | $12.11 | 341375 |
| 2023-05-05 | 29.23 | $11.53 | 253282 |
| 2023-05-04 | 28.82 | $11.26 | 155721 |
| 2023-05-03 | 28.39 | $11.70 | 154884 |
| 2023-05-02 | 28.20 | $11.68 | 158288 |
| 2023-05-01 | 27.58 | $11.77 | 181312 |
| 2023-04-28 | 26.95 | $11.61 | 294996 |
| 2023-04-27 | 26.13 | $11.20 | 279228 |
| 2023-04-26 | 24.98 | $11.37 | 260221 |
| 2023-04-25 | 23.90 | $11.79 | 244472 |
| 2023-04-24 | 22.99 | $12.53 | 337296 |
| 2023-04-21 | 22.54 | $12.62 | 226883 |
| 2023-04-20 | 22.00 | $12.67 | 145262 |
| 2023-04-19 | 21.64 | $12.86 | 166762 |
| 2023-04-18 | 21.41 | $12.96 | 204007 |
| 2023-04-17 | 21.21 | $13.30 | 164414 |
| 2023-04-14 | 21.34 | $13.38 | 190059 |
| 2023-04-13 | 21.47 | $13.47 | 176872 |
| 2023-04-12 | 21.68 | $13.35 | 146230 |
| 2023-04-11 | 21.59 | $13.10 | 281003 |
| 2023-04-10 | 21.46 | $13.03 | 239482 |
| 2023-04-06 | 21.16 | $12.60 | 224225 |
| 2023-04-05 | 20.36 | $12.69 | 463813 |
| 2023-04-04 | 19.58 | $12.76 | 495553 |
| 2023-04-03 | 18.83 | $13.66 | 295430 |
| 2023-03-31 | 18.68 | $13.99 | 605257 |
| 2023-03-30 | 18.61 | $13.96 | 194438 |
| 2023-03-29 | 18.62 | $14.17 | 229038 |
| 2023-03-28 | 18.84 | $14.31 | 191543 |
| 2023-03-27 | 19.17 | $14.36 | 191181 |
| 2023-03-24 | 19.27 | $13.91 | 221721 |
| 2023-03-23 | 18.97 | $13.90 | 201877 |
| 2023-03-22 | 18.84 | $13.81 | 192576 |
| 2023-03-21 | 18.70 | $14.06 | 181179 |
| 2023-03-20 | 18.67 | $13.74 | 356637 |
| 2023-03-17 | 18.22 | $13.24 | 432965 |
| 2023-03-16 | 17.55 | $13.60 | 422334 |
| 2023-03-15 | 16.85 | $13.22 | 414455 |
| 2023-03-14 | 16.28 | $14.25 | 434525 |
| 2023-03-13 | 16.12 | $14.02 | 454475 |
| 2023-03-10 | 15.97 | $14.76 | 511788 |
| 2023-03-09 | 16.24 | $15.40 | 578510 |
| 2023-03-08 | 16.94 | $15.28 | 691162 |
| 2023-03-07 | 17.24 | $14.99 | 485016 |
| 2023-03-06 | 17.54 | $14.56 | 1.9M |
| 2023-03-03 | 17.86 | $15.58 | 396202 |
| 2023-03-02 | 17.60 | $15.52 | 248851 |
| 2023-03-01 | 17.35 | $15.47 | 372950 |
| 2023-02-28 | 16.58 | $15.63 | 765578 |
| 2023-02-27 | 15.85 | $14.71 | 637897 |
| 2023-02-24 | 15.24 | $14.78 | 196174 |
| 2023-02-23 | 15.23 | $14.90 | 517341 |
| 2023-02-22 | 15.21 | $14.40 | 220641 |
| 2023-02-21 | 15.54 | $14.23 | 240650 |
| 2023-02-17 | 16.06 | $14.53 | 247997 |
| 2023-02-16 | 16.45 | $14.47 | 199503 |
| 2023-02-15 | 16.71 | $14.70 | 485066 |
| 2023-02-14 | 16.98 | $14.22 | 360444 |
| 2023-02-13 | 17.54 | $14.13 | 241973 |
| 2023-02-10 | 18.18 | $14.15 | 625056 |
| 2023-02-09 | 18.86 | $14.38 | 624661 |
| 2023-02-08 | 18.20 | $14.58 | 434739 |
| 2023-02-07 | 17.81 | $14.67 | 1.2M |
| 2023-02-06 | 17.41 | $14.39 | 496073 |
| 2023-02-03 | 17.54 | $14.38 | 440119 |
| 2023-02-02 | 17.22 | $14.38 | 301267 |
| 2023-02-01 | 17.24 | $14.20 | 364657 |
| 2023-01-31 | 17.26 | $14.39 | 418502 |
| 2023-01-30 | 17.36 | $13.85 | 187889 |
| 2023-01-27 | 17.80 | $13.79 | 226078 |
| 2023-01-26 | 18.27 | $13.77 | 264739 |
| 2023-01-25 | 18.56 | $14.17 | 235488 |
| 2023-01-24 | 18.34 | $14.27 | 284394 |
| 2023-01-23 | 18.11 | $14.50 | 545364 |
| 2023-01-20 | 17.33 | $14.28 | 486152 |
| 2023-01-19 | 16.64 | $13.99 | 382280 |
| 2023-01-18 | 16.27 | $13.62 | 324641 |
| 2023-01-17 | 15.81 | $14.24 | 317862 |
| 2023-01-13 | 14.62 | $14.34 | 437604 |
| 2023-01-12 | 13.43 | $14.27 | 614473 |
| 2023-01-11 | 12.19 | $14.13 | 1.0M |
| 2023-01-10 | 11.03 | $13.75 | 1.5M |
| 2023-01-09 | 10.17 | $12.13 | 222588 |
| 2023-01-06 | 10.36 | $12.20 | 306382 |
| 2023-01-05 | 10.65 | $11.86 | 290901 |
| 2023-01-04 | 10.82 | $11.86 | 174192 |
| 2023-01-03 | 10.88 | $11.34 | 198314 |
| 2022-12-30 | 10.79 | $11.68 | 106184 |
| 2022-12-29 | 10.93 | $11.59 | 145617 |
| 2022-12-28 | 10.84 | $11.52 | 92200 |
| 2022-12-27 | 10.81 | $11.80 | 84481 |
| 2022-12-23 | 11.00 | $11.72 | 71079 |
| 2022-12-22 | 10.93 | $11.56 | 133917 |
| 2022-12-21 | 10.86 | $12.05 | 125348 |
| 2022-12-20 | 11.35 | $11.68 | 108993 |
| 2022-12-19 | 11.46 | $11.63 | 125532 |
| 2022-12-16 | 11.64 | $11.81 | 234700 |
| 2022-12-15 | 11.96 | $12.26 | 143281 |
| 2022-12-14 | 12.43 | $12.50 | 288821 |
| 2022-12-13 | 12.51 | $12.35 | 177317 |
| 2022-12-12 | 12.87 | $11.92 | 273077 |
| 2022-12-09 | 13.24 | $12.19 | 132637 |
| 2022-12-08 | 13.90 | $12.17 | 112309 |
| 2022-12-07 | 14.53 | $11.80 | 116634 |
| 2022-12-06 | 15.18 | $11.78 | 126043 |
| 2022-12-05 | 15.88 | $11.84 | 124004 |
| 2022-12-02 | 16.61 | $12.20 | 154818 |
| 2022-12-01 | 17.47 | $12.12 | 298347 |
| 2022-11-30 | 18.05 | $12.12 | 165164 |
| 2022-11-29 | 18.72 | $11.94 | 186802 |
| 2022-11-28 | 19.37 | $12.24 | 364442 |
| 2022-11-25 | 20.21 | $12.15 | 198865 |
| 2022-11-23 | 21.10 | $11.73 | 133733 |
| 2022-11-22 | 21.30 | $11.44 | 114180 |
| 2022-11-21 | 21.21 | $11.18 | 116462 |
| 2022-11-18 | 20.97 | $11.06 | 64607 |
| 2022-11-17 | 20.81 | $11.15 | 95158 |
| 2022-11-16 | 20.62 | $11.39 | 140574 |
| 2022-11-15 | 20.55 | $11.21 | 283946 |
| 2022-11-14 | 20.58 | $11.89 | 179708 |
| 2022-11-11 | 20.90 | $11.99 | 377940 |
| 2022-11-10 | 21.26 | $11.73 | 328030 |
| 2022-11-09 | 21.65 | $12.06 | 295873 |
| 2022-11-08 | 21.90 | $11.80 | 307711 |
| 2022-11-07 | 21.88 | $11.27 | 823819 |
| 2022-11-04 | 21.86 | $11.65 | 201400 |
| 2022-11-03 | 21.80 | $11.40 | 206400 |
| 2022-11-02 | 21.77 | $11.66 | 279600 |
| 2022-11-01 | 20.80 | $11.90 | 240900 |
| 2022-10-31 | 19.78 | $11.82 | 556100 |
| 2022-10-28 | 18.59 | $11.82 | 165700 |
| 2022-10-27 | 17.80 | $11.60 | 154800 |
| 2022-10-26 | 16.96 | $11.66 | 223600 |
| 2022-10-25 | 16.09 | $11.74 | 343800 |
| 2022-10-24 | 15.31 | $11.51 | 902400 |
| 2022-10-21 | 14.50 | $10.50 | 433600 |
| 2022-10-20 | 14.83 | $10.14 | 169300 |
| 2022-10-19 | 15.51 | $10.27 | 179400 |
| 2022-10-18 | 16.05 | $10.46 | 260900 |
| 2022-10-17 | 16.46 | $10.10 | 414600 |
| 2022-10-14 | 17.11 | $9.72 | 311700 |
| 2022-10-13 | 17.88 | $9.71 | 100600 |
| 2022-10-12 | 17.96 | $9.48 | 119400 |
| 2022-10-11 | 18.31 | $9.61 | 140300 |
| 2022-10-10 | 18.79 | $9.75 | 259500 |
| 2022-10-07 | 19.44 | $9.40 | 192800 |
| 2022-10-06 | 19.75 | $9.62 | 161000 |
| 2022-10-05 | 20.54 | $9.93 | 218000 |
| 2022-10-04 | 21.44 | $9.75 | 303300 |
| 2022-10-03 | 22.39 | $9.50 | 209900 |
| 2022-09-30 | 23.22 | $8.85 | 516100 |
| 2022-09-29 | 23.14 | $8.92 | 399700 |
| 2022-09-28 | 23.23 | $9.34 | 164800 |
| 2022-09-27 | 23.61 | $9.16 | 178600 |
| 2022-09-26 | 24.14 | $9.20 | 220900 |
| 2022-09-23 | 24.69 | $9.09 | 250100 |
| 2022-09-22 | 25.10 | $9.34 | 218200 |
| 2022-09-21 | 25.78 | $9.41 | 213800 |
| 2022-09-20 | 26.86 | $9.54 | 189900 |
| 2022-09-19 | 27.72 | $9.54 | 216000 |
| 2022-09-16 | 28.62 | $9.21 | 378600 |
| 2022-09-15 | 29.34 | $9.59 | 159500 |
| 2022-09-14 | 30.67 | $9.52 | 169400 |
| 2022-09-13 | 31.76 | $9.56 | 214700 |
| 2022-09-12 | 32.91 | $9.59 | 312400 |
| 2022-09-09 | 34.28 | $9.80 | 282400 |
| 2022-09-08 | 35.83 | $9.56 | 847400 |
| 2022-09-07 | 37.47 | $9.81 | 203400 |
| 2022-09-06 | 39.15 | $9.68 | 449700 |
| 2022-09-02 | 41.09 | $8.90 | 606400 |
| 2022-09-01 | 43.14 | $9.90 | 260400 |
| 2022-08-31 | 43.90 | $9.96 | 180000 |
| 2022-08-30 | 44.33 | $10.08 | 260200 |
| 2022-08-29 | 44.67 | $10.32 | 354700 |
| 2022-08-26 | 45.13 | $10.37 | 212500 |
| 2022-08-25 | 44.54 | $10.45 | 329100 |
| 2022-08-24 | 43.67 | $10.62 | 427300 |
| 2022-08-23 | 42.81 | $10.28 | 713900 |
| 2022-08-22 | 42.04 | $10.07 | 1.7M |
| 2022-08-19 | 41.35 | $9.58 | 334800 |
| 2022-08-18 | 40.98 | $10.02 | 159000 |
| 2022-08-17 | 39.47 | $9.88 | 184300 |
| 2022-08-16 | 37.88 | $9.92 | 251000 |
| 2022-08-15 | 36.19 | $10.13 | 728800 |
| 2022-08-12 | 34.41 | $9.67 | 390100 |
| 2022-08-11 | 32.70 | $9.54 | 343600 |
| 2022-08-10 | 31.04 | $9.34 | 320700 |
| 2022-08-09 | 29.43 | $8.97 | 331100 |
| 2022-08-08 | 27.88 | $9.02 | 616600 |
| 2022-08-05 | 26.27 | $8.05 | 131000 |
| 2022-08-04 | 25.59 | $7.90 | 64400 |
| 2022-08-03 | 24.51 | $7.89 | 79800 |
| 2022-08-02 | 23.38 | $7.80 | 198400 |
| 2022-08-01 | 22.04 | $7.90 | 352300 |
| 2022-07-29 | 20.74 | $7.75 | 94800 |
| 2022-07-28 | 19.50 | $7.65 | 104800 |
| 2022-07-27 | 18.27 | $7.66 | 111700 |
| 2022-07-26 | 17.02 | $7.40 | 141600 |
| 2022-07-25 | 15.88 | $7.56 | 278500 |
| 2022-07-22 | 14.68 | $7.29 | 202900 |
| 2022-07-21 | 13.79 | $7.26 | 328700 |
| 2022-07-20 | 12.89 | $7.08 | 759900 |
| 2022-07-19 | 12.20 | $6.47 | 120200 |
| 2022-07-18 | 12.58 | $6.34 | 117900 |
| 2022-07-15 | 13.21 | $6.20 | 94800 |
| 2022-07-14 | 13.67 | $6.09 | 75700 |
| 2022-07-13 | 13.63 | $6.04 | 37800 |
| 2022-07-12 | 13.85 | $6.05 | 73000 |
| 2022-07-11 | 14.08 | $6.00 | 109800 |
| 2022-07-08 | 14.32 | $6.18 | 97200 |
| 2022-07-07 | 15.01 | $6.25 | 99100 |
| 2022-07-06 | 15.72 | $5.97 | 159200 |
| 2022-07-05 | 15.95 | $5.85 | 133100 |
| 2022-07-01 | 16.45 | $6.04 | 139200 |
| 2022-06-30 | 17.14 | $5.98 | 108800 |
| 2022-06-29 | 17.79 | $6.03 | 110800 |
| 2022-06-28 | 18.45 | $6.10 | 137000 |
| 2022-06-27 | 18.94 | $6.13 | 151200 |
| 2022-06-24 | 19.63 | $6.00 | 3.7M |
| 2022-06-23 | 20.46 | $5.95 | 179200 |
| 2022-06-22 | 21.54 | $5.83 | 206200 |
| 2022-06-21 | 22.52 | $5.80 | 194700 |
| 2022-06-17 | 23.37 | $5.72 | 197800 |
| 2022-06-16 | 24.12 | $5.65 | 186200 |
| 2022-06-15 | 24.90 | $6.18 | 143100 |
| 2022-06-14 | 25.71 | $6.12 | 159600 |
| 2022-06-13 | 26.56 | $6.39 | 187900 |
| 2022-06-10 | 26.73 | $6.47 | 122900 |
| 2022-06-09 | 26.32 | $6.77 | 230300 |
| 2022-06-08 | 25.43 | $6.70 | 137800 |
| 2022-06-07 | 24.57 | $6.68 | 284000 |
| 2022-06-06 | 23.74 | $6.29 | 195700 |
| 2022-06-03 | 23.15 | $6.38 | 122700 |
| 2022-06-02 | 22.61 | $6.45 | 102400 |
| 2022-06-01 | 22.01 | $6.30 | 152400 |
| 2022-05-31 | 21.53 | $6.26 | 70500 |
| 2022-05-27 | 20.79 | $6.40 | 149800 |
| 2022-05-26 | 19.87 | $6.29 | 106700 |
| 2022-05-25 | 19.00 | $6.14 | 152400 |
| 2022-05-24 | 18.27 | $6.05 | 158100 |
| 2022-05-23 | 17.62 | $6.07 | 211200 |
| 2022-05-20 | 16.93 | $6.05 | 156600 |
| 2022-05-19 | 16.21 | $6.17 | 294300 |
| 2022-05-18 | 15.46 | $5.89 | 177700 |
| 2022-05-17 | 14.97 | $5.86 | 199200 |
| 2022-05-16 | 14.35 | $5.66 | 243500 |
| 2022-05-13 | 14.05 | $5.47 | 191800 |
| 2022-05-12 | 13.84 | $5.40 | 248900 |
| 2022-05-11 | 13.83 | $5.35 | 288300 |
| 2022-05-10 | 13.62 | $5.36 | 763900 |
| 2022-05-09 | 13.39 | $4.25 | 181100 |
| 2022-05-06 | 12.90 | $4.28 | 91300 |
| 2022-05-05 | 12.65 | $4.43 | 77800 |
| 2022-05-04 | 12.58 | $4.75 | 97900 |
| 2022-05-03 | 12.76 | $4.73 | 86300 |
| 2022-05-02 | 13.20 | $4.75 | 122600 |
| 2022-04-29 | 13.33 | $4.75 | 170300 |
| 2022-04-28 | 13.48 | $4.58 | 119800 |
| 2022-04-27 | 12.90 | $4.39 | 151800 |
| 2022-04-26 | 12.30 | $4.76 | 174600 |
| 2022-04-25 | 12.19 | $4.74 | 136400 |
| 2022-04-22 | 11.86 | $4.66 | 129000 |
| 2022-04-21 | 11.83 | $4.76 | 120300 |
| 2022-04-20 | 12.01 | $4.95 | 117800 |
| 2022-04-19 | 12.49 | $5.01 | 181700 |
| 2022-04-18 | 12.78 | $4.97 | 169400 |
| 2022-04-14 | 13.09 | $5.08 | 216300 |
| 2022-04-13 | 13.41 | $4.89 | 124000 |
| 2022-04-12 | 13.16 | $4.64 | 131200 |
| 2022-04-11 | 12.47 | $4.68 | 60500 |
| 2022-04-08 | 12.07 | $4.96 | 79500 |
| 2022-04-07 | 12.05 | $4.93 | 108300 |
| 2022-04-06 | 12.01 | $5.08 | 70000 |
| 2022-04-05 | 12.39 | $5.24 | 70000 |
| 2022-04-04 | 12.79 | $5.52 | 84000 |
| 2022-04-01 | 12.68 | $5.46 | 136100 |
| 2022-03-31 | 12.57 | $5.49 | 87700 |
| 2022-03-30 | 12.87 | $5.52 | 79000 |
| 2022-03-29 | 13.14 | $5.67 | 76600 |
| 2022-03-28 | 13.00 | $5.63 | 68800 |
| 2022-03-25 | 13.10 | $5.74 | 109100 |
| 2022-03-24 | 13.21 | $5.55 | 128000 |
| 2022-03-23 | 13.62 | $5.49 | 105600 |
| 2022-03-22 | 13.97 | $5.71 | 67800 |
| 2022-03-21 | 13.87 | $5.81 | 75900 |
| 2022-03-18 | 13.53 | $6.06 | 260700 |
| 2022-03-17 | 13.18 | $5.64 | 57000 |
| 2022-03-16 | 13.77 | $5.43 | 68400 |
| 2022-03-15 | 14.10 | $5.34 | 80200 |
| 2022-03-14 | 14.45 | $5.30 | 143200 |
| 2022-03-11 | 14.81 | $5.40 | 67800 |
| 2022-03-10 | 15.58 | $5.55 | 46500 |
| 2022-03-09 | 15.99 | $5.60 | 37100 |
| 2022-03-08 | 16.49 | $5.34 | 111000 |
| 2022-03-07 | 16.54 | $5.18 | 120400 |
| 2022-03-04 | 16.12 | $5.12 | 87300 |
| 2022-03-03 | 15.36 | $5.23 | 70600 |
| 2022-03-02 | 14.85 | $5.45 | 55000 |
| 2022-03-01 | 14.75 | $5.35 | 60000 |
| 2022-02-28 | 14.38 | $5.38 | 62800 |
| 2022-02-25 | 14.15 | $5.54 | 43700 |
| 2022-02-24 | 13.87 | $5.33 | 58400 |
| 2022-02-23 | 12.80 | $5.35 | 31200 |
| 2022-02-22 | 11.97 | $5.52 | 50900 |
| 2022-02-18 | 11.35 | $5.65 | 34100 |
| 2022-02-17 | 11.07 | $5.78 | 24800 |
| 2022-02-16 | 11.09 | $5.97 | 24500 |
| 2022-02-15 | 11.35 | $5.89 | 37700 |
| 2022-02-14 | 11.38 | $5.64 | 72600 |
| 2022-02-11 | 10.58 | $5.65 | 66400 |
| 2022-02-10 | 10.07 | $5.74 | 68800 |
| 2022-02-09 | 9.73 | $5.94 | 59300 |
| 2022-02-08 | 9.57 | $5.78 | 30500 |
| 2022-02-07 | 9.06 | $5.83 | 64100 |
| 2022-02-04 | 8.53 | $5.87 | 82500 |
| 2022-02-03 | 8.20 | $5.93 | 58600 |
| 2022-02-02 | 8.12 | $6.09 | 83700 |
| 2022-02-01 | 8.54 | $6.26 | 60800 |
| 2022-01-31 | 8.86 | $6.31 | 47500 |
| 2022-01-28 | 8.91 | $6.29 | 52100 |
| 2022-01-27 | 9.02 | $6.25 | 59200 |
| 2022-01-26 | 8.84 | $6.30 | 65000 |
| 2022-01-25 | 8.64 | $6.29 | 45200 |
| 2022-01-24 | 8.99 | $6.40 | 70000 |
| 2022-01-21 | 9.35 | $6.49 | 152000 |
| 2022-01-20 | 9.19 | $6.40 | 67700 |
| 2022-01-19 | 8.99 | $6.50 | 84000 |
| 2022-01-18 | 8.78 | $6.50 | 129500 |
| 2022-01-14 | 8.58 | $6.27 | 31600 |
| 2022-01-13 | 8.92 | $6.33 | 121500 |
| 2022-01-12 | 9.27 | $6.15 | 79400 |
| 2022-01-11 | 9.37 | $6.35 | 74500 |
| 2022-01-10 | 9.48 | $6.11 | 51500 |
| 2022-01-07 | 9.69 | $6.21 | 29000 |
| 2022-01-06 | 9.84 | $6.33 | 40000 |
| 2022-01-05 | 9.69 | $6.35 | 50300 |
| 2022-01-04 | 9.53 | $6.26 | 65600 |
| 2022-01-03 | 9.55 | $6.29 | 56400 |
| 2021-12-31 | 9.56 | $6.23 | 42500 |
| 2021-12-30 | 9.82 | $6.23 | 46600 |
| 2021-12-29 | 10.09 | $6.19 | 37000 |
| 2021-12-28 | 10.43 | $6.22 | 41300 |
| 2021-12-27 | 10.70 | $6.27 | 49200 |
| 2021-12-23 | 10.88 | $6.29 | 48900 |
| 2021-12-22 | 11.28 | $6.15 | 57300 |
| 2021-12-21 | 11.56 | $6.03 | 65600 |
| 2021-12-20 | 11.74 | $5.89 | 69800 |
| 2021-12-17 | 11.65 | $6.01 | 93500 |
| 2021-12-16 | 11.92 | $6.06 | 58600 |
| 2021-12-15 | 12.39 | $6.11 | 74300 |
| 2021-12-14 | 12.73 | $6.00 | 124800 |
| 2021-12-13 | 12.70 | $5.90 | 75700 |
| 2021-12-10 | 12.71 | $6.07 | 83900 |
| 2021-12-09 | 12.91 | $6.09 | 37500 |
| 2021-12-08 | 13.30 | $6.27 | 36100 |
| 2021-12-07 | 13.95 | $6.34 | 81400 |
| 2021-12-06 | 14.64 | $6.08 | 81800 |
| 2021-12-03 | 14.87 | $6.00 | 82300 |
| 2021-12-02 | 14.61 | $5.98 | 58400 |
| 2021-12-01 | 14.57 | $5.91 | 64900 |
| 2021-11-30 | 14.53 | $5.93 | 105700 |
| 2021-11-29 | 14.05 | $6.14 | 83800 |
| 2021-11-26 | 13.74 | $6.17 | 64000 |
| 2021-11-24 | 13.56 | $6.47 | 63800 |
| 2021-11-23 | 13.82 | $6.57 | 37400 |
| 2021-11-22 | 14.46 | $6.61 | 61200 |
| 2021-11-19 | 15.14 | $6.57 | 65200 |
| 2021-11-18 | 15.57 | $6.47 | 68400 |
| 2021-11-17 | 16.12 | $6.66 | 97700 |
| 2021-11-16 | 16.88 | $6.81 | 77500 |
| 2021-11-15 | 17.28 | $6.80 | 59800 |
| 2021-11-12 | 17.80 | $6.70 | 115400 |
| 2021-11-11 | 18.35 | $7.09 | 111400 |
| 2021-11-10 | 18.26 | $7.00 | 127200 |
| 2021-11-09 | 18.30 | $6.90 | 83000 |
| 2021-11-08 | 18.51 | $6.96 | 93700 |
| 2021-11-05 | 18.48 | $7.51 | 64800 |
| 2021-11-04 | 17.70 | $7.14 | 37100 |
| 2021-11-03 | 17.02 | $7.39 | 41400 |
| 2021-11-02 | 16.11 | $7.33 | 58000 |
| 2021-11-01 | 15.56 | $7.16 | 42700 |
| 2021-10-29 | 15.41 | $6.88 | 58500 |
| 2021-10-28 | 15.85 | $6.81 | 37000 |
| 2021-10-27 | 16.39 | $6.80 | 33400 |
| 2021-10-26 | 16.87 | $7.03 | 121500 |
| 2021-10-25 | 17.06 | $6.97 | 57900 |
| 2021-10-22 | 17.84 | $6.85 | 23900 |
| 2021-10-21 | 18.55 | $6.99 | 24600 |
| 2021-10-20 | 18.90 | $7.05 | 38900 |
| 2021-10-19 | 19.39 | $6.97 | 35900 |
| 2021-10-18 | 20.08 | $6.96 | 32700 |
| 2021-10-15 | 20.73 | $7.07 | 83500 |
| 2021-10-14 | 21.09 | $7.04 | 40200 |
| 2021-10-13 | 21.78 | $6.98 | 49900 |
| 2021-10-12 | 22.62 | $7.06 | 48500 |
| 2021-10-11 | 23.43 | $7.01 | 40200 |
| 2021-10-08 | 24.11 | $7.13 | 31200 |
| 2021-10-07 | 24.54 | $7.28 | 57500 |
| 2021-10-06 | 24.95 | $7.12 | 47600 |
| 2021-10-05 | 25.78 | $7.19 | 48400 |
| 2021-10-04 | 26.18 | $7.35 | 135900 |
| 2021-10-01 | 26.55 | $7.26 | 60700 |
| 2021-09-30 | 27.13 | $7.04 | 50800 |
| 2021-09-29 | 27.40 | $7.16 | 69700 |
| 2021-09-28 | 27.86 | $7.17 | 104600 |
| 2021-09-27 | 28.26 | $7.39 | 110700 |
| 2021-09-24 | 28.68 | $6.95 | 53800 |
| 2021-09-23 | 29.80 | $6.97 | 70600 |
| 2021-09-22 | 31.15 | $6.83 | 59000 |
| 2021-09-21 | 32.75 | $6.75 | 54400 |
| 2021-09-20 | 34.23 | $6.69 | 80800 |
| 2021-09-17 | 35.66 | $6.73 | 216600 |
| 2021-09-16 | 37.36 | $6.92 | 50600 |
| 2021-09-15 | 38.92 | $6.99 | 84700 |
| 2021-09-14 | 40.57 | $6.82 | 61600 |
| 2021-09-13 | 42.30 | $6.93 | 43700 |
| 2021-09-10 | 43.84 | $6.88 | 88600 |
| 2021-09-09 | 45.47 | $7.18 | 62100 |
| 2021-09-08 | 46.42 | $7.34 | 43500 |
| 2021-09-07 | 47.08 | $7.50 | 77700 |
| 2021-09-03 | 47.79 | $7.56 | 83000 |
| 2021-09-02 | 47.61 | $7.60 | 75900 |
| 2021-09-01 | 47.19 | $7.54 | 50800 |
| 2021-08-31 | 46.84 | $7.55 | 50700 |
| 2021-08-30 | 46.48 | $7.57 | 60300 |
| 2021-08-27 | 45.98 | $7.59 | 96600 |
| 2021-08-26 | 45.45 | $7.47 | 49000 |
| 2021-08-25 | 45.02 | $7.47 | 72300 |
| 2021-08-24 | 44.56 | $7.43 | 103700 |
| 2021-08-23 | 44.12 | $7.24 | 68800 |
| 2021-08-20 | 43.86 | $7.27 | 99000 |
| 2021-08-19 | 43.59 | $7.14 | 93900 |
| 2021-08-18 | 43.41 | $7.00 | 105800 |
| 2021-08-17 | 43.26 | $6.90 | 56500 |
| 2021-08-16 | 43.25 | $6.74 | 58200 |
| 2021-08-13 | 43.38 | $6.75 | 49000 |
| 2021-08-12 | 43.25 | $6.78 | 58000 |
| 2021-08-11 | 43.00 | $6.95 | 41200 |
| 2021-08-10 | 42.64 | $6.93 | 54700 |
| 2021-08-09 | 42.26 | $6.88 | 48900 |
| 2021-08-06 | 41.87 | $6.95 | 66500 |
| 2021-08-05 | 41.30 | $6.76 | 85300 |
| 2021-08-04 | 40.77 | $6.75 | 104800 |
| 2021-08-03 | 40.10 | $7.26 | 111400 |
| 2021-08-02 | 39.39 | $6.94 | 41500 |
| 2021-07-30 | 38.76 | $7.04 | 38800 |
| 2021-07-29 | 37.84 | $7.06 | 39000 |
| 2021-07-28 | 36.83 | $7.11 | 43400 |
| 2021-07-27 | 35.78 | $7.02 | 26100 |
| 2021-07-26 | 34.72 | $7.04 | 20500 |
| 2021-07-23 | 33.49 | $7.03 | 45200 |
| 2021-07-22 | 32.24 | $6.97 | 23100 |
| 2021-07-21 | 30.78 | $7.28 | 77500 |
| 2021-07-20 | 29.13 | $6.97 | 107600 |
| 2021-07-19 | 27.43 | $6.75 | 64800 |
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