Is Leonardo DRS, Inc. (DRS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Leonardo DRS, Inc. (DRS) research center and poll results.
NASDAQ : DRS
Leonardo DRS, Inc.
$43.82 USD
-$0.55 (-1.24%)
- Volume
- 947.7K
- Average Volume
- 1.04M
- Market Capitalization
- $11.69B
- P/E Ratio
- 40.57
- Dividend Yield
- 0.82%
- Price Target
- $54.00
- Year High
- $50.59
- Year Low
- $32.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $1.86
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
44.20
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.14
Average
23.74
Maximum
47.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.20 | $43.10 | 828945 |
| 2026-07-15 | 44.32 | $43.82 | 1.1M |
| 2026-07-14 | 44.47 | $44.37 | 622596 |
| 2026-07-13 | 44.67 | $43.35 | 732110 |
| 2026-07-10 | 44.99 | $44.15 | 573600 |
| 2026-07-09 | 45.09 | $44.67 | 633469 |
| 2026-07-08 | 45.22 | $44.71 | 790400 |
| 2026-07-07 | 45.31 | $45.47 | 752633 |
| 2026-07-06 | 45.35 | $45.37 | 1.6M |
| 2026-07-02 | 45.42 | $43.72 | 3.1M |
| 2026-07-01 | 45.51 | $42.69 | 2.1M |
| 2026-06-30 | 45.75 | $42.67 | 1.9M |
| 2026-06-29 | 46.01 | $40.95 | 1.5M |
| 2026-06-26 | 46.40 | $42.48 | 2.4M |
| 2026-06-25 | 46.70 | $44.36 | 889786 |
| 2026-06-24 | 46.75 | $44.69 | 739926 |
| 2026-06-23 | 46.80 | $45.74 | 701900 |
| 2026-06-22 | 46.76 | $44.99 | 741300 |
| 2026-06-18 | 46.74 | $46.08 | 1.4M |
| 2026-06-17 | 46.66 | $46.58 | 1.2M |
| 2026-06-16 | 46.47 | $45.59 | 1.3M |
| 2026-06-15 | 46.34 | $46.68 | 1.0M |
| 2026-06-12 | 46.08 | $48.53 | 676443 |
| 2026-06-11 | 45.79 | $49.69 | 1.1M |
| 2026-06-10 | 45.43 | $46.11 | 695309 |
| 2026-06-09 | 45.27 | $47.35 | 604500 |
| 2026-06-08 | 44.98 | $46.55 | 624664 |
| 2026-06-05 | 44.72 | $46.15 | 691253 |
| 2026-06-04 | 44.48 | $46.71 | 765610 |
| 2026-06-03 | 44.24 | $45.61 | 814611 |
| 2026-06-02 | 43.94 | $47.39 | 814833 |
| 2026-06-01 | 43.57 | $47.96 | 1.0M |
| 2026-05-29 | 43.18 | $48.76 | 1.3M |
| 2026-05-28 | 42.77 | $48.41 | 1.8M |
| 2026-05-27 | 42.32 | $45.35 | 809365 |
| 2026-05-26 | 42.07 | $45.80 | 977220 |
| 2026-05-22 | 41.81 | $44.92 | 802551 |
| 2026-05-21 | 41.56 | $44.55 | 695748 |
| 2026-05-20 | 41.41 | $44.56 | 1.0M |
| 2026-05-19 | 41.28 | $42.81 | 768960 |
| 2026-05-18 | 41.30 | $42.84 | 811487 |
| 2026-05-15 | 41.37 | $41.50 | 790680 |
| 2026-05-14 | 41.53 | $42.86 | 679536 |
| 2026-05-13 | 41.63 | $42.50 | 816753 |
| 2026-05-12 | 41.82 | $42.87 | 1.0M |
| 2026-05-11 | 42.05 | $41.49 | 819900 |
| 2026-05-08 | 42.35 | $41.36 | 925001 |
| 2026-05-07 | 42.58 | $41.44 | 1.2M |
| 2026-05-06 | 42.87 | $41.79 | 1.2M |
| 2026-05-05 | 43.17 | $39.70 | 1.4M |
| 2026-05-04 | 43.50 | $40.00 | 833058 |
| 2026-05-01 | 43.84 | $40.03 | 576117 |
| 2026-04-30 | 44.15 | $40.63 | 862610 |
| 2026-04-29 | 44.41 | $39.47 | 871699 |
| 2026-04-28 | 44.66 | $40.18 | 1.1M |
| 2026-04-27 | 44.82 | $40.72 | 1.0M |
| 2026-04-24 | 45.02 | $39.98 | 1.1M |
| 2026-04-23 | 45.35 | $41.41 | 803143 |
| 2026-04-22 | 45.60 | $42.07 | 1.0M |
| 2026-04-21 | 45.70 | $43.20 | 1.1M |
| 2026-04-20 | 45.76 | $44.24 | 995000 |
| 2026-04-17 | 45.73 | $44.57 | 1.5M |
| 2026-04-16 | 45.78 | $44.94 | 1.0M |
| 2026-04-15 | 45.85 | $46.29 | 996349 |
| 2026-04-14 | 45.82 | $47.54 | 1.0M |
| 2026-04-13 | 45.71 | $47.43 | 725036 |
| 2026-04-10 | 45.60 | $46.06 | 1.1M |
| 2026-04-09 | 45.59 | $47.10 | 1.0M |
| 2026-04-08 | 45.55 | $47.93 | 1.3M |
| 2026-04-07 | 45.47 | $46.19 | 863028 |
| 2026-04-06 | 45.53 | $46.73 | 880029 |
| 2026-04-02 | 45.52 | $46.30 | 945442 |
| 2026-04-01 | 45.50 | $45.86 | 1.0M |
| 2026-03-31 | 45.55 | $44.52 | 1.6M |
| 2026-03-30 | 45.60 | $43.25 | 1.3M |
| 2026-03-27 | 45.71 | $44.84 | 1.5M |
| 2026-03-26 | 45.64 | $46.53 | 1.3M |
| 2026-03-25 | 45.48 | $46.32 | 1.1M |
| 2026-03-24 | 45.28 | $44.06 | 607100 |
| 2026-03-23 | 45.27 | $44.40 | 1.1M |
| 2026-03-20 | 44.96 | $43.82 | 1.4M |
| 2026-03-19 | 44.77 | $45.48 | 1.1M |
| 2026-03-18 | 44.55 | $46.44 | 690356 |
| 2026-03-17 | 44.22 | $45.60 | 800700 |
| 2026-03-16 | 43.90 | $45.30 | 709648 |
| 2026-03-13 | 43.54 | $45.30 | 708503 |
| 2026-03-12 | 43.16 | $45.91 | 1.1M |
| 2026-03-11 | 42.76 | $46.16 | 924203 |
| 2026-03-10 | 42.43 | $46.35 | 1.1M |
| 2026-03-09 | 42.12 | $47.41 | 1.6M |
| 2026-03-06 | 41.70 | $46.58 | 1.2M |
| 2026-03-05 | 41.23 | $45.82 | 1.1M |
| 2026-03-04 | 40.86 | $46.95 | 1.4M |
| 2026-03-03 | 40.58 | $45.51 | 2.5M |
| 2026-03-02 | 40.33 | $45.49 | 1.8M |
| 2026-02-27 | 40.11 | $43.39 | 1.8M |
| 2026-02-26 | 40.00 | $43.34 | 1.3M |
| 2026-02-25 | 39.96 | $42.36 | 2.4M |
| 2026-02-24 | 39.95 | $43.82 | 3.0M |
| 2026-02-23 | 39.79 | $38.14 | 1.1M |
| 2026-02-20 | 39.93 | $40.03 | 812168 |
| 2026-02-19 | 40.00 | $41.07 | 1.4M |
| 2026-02-18 | 40.02 | $39.90 | 961700 |
| 2026-02-17 | 40.12 | $39.13 | 963600 |
| 2026-02-13 | 40.30 | $38.13 | 1.0M |
| 2026-02-12 | 40.50 | $37.77 | 703737 |
| 2026-02-11 | 40.69 | $37.87 | 841308 |
| 2026-02-10 | 40.83 | $39.48 | 1.1M |
| 2026-02-09 | 40.92 | $40.22 | 738927 |
| 2026-02-06 | 40.96 | $38.93 | 975929 |
| 2026-02-05 | 40.96 | $37.27 | 1.2M |
| 2026-02-04 | 40.95 | $38.31 | 2.0M |
| 2026-02-03 | 40.91 | $41.51 | 988152 |
| 2026-02-02 | 40.69 | $40.45 | 1.3M |
| 2026-01-30 | 40.40 | $41.06 | 1.0M |
| 2026-01-29 | 40.06 | $41.30 | 1.2M |
| 2026-01-28 | 39.69 | $42.47 | 1.2M |
| 2026-01-27 | 39.28 | $42.16 | 1.2M |
| 2026-01-26 | 38.88 | $40.63 | 735800 |
| 2026-01-23 | 38.58 | $40.99 | 619700 |
| 2026-01-22 | 38.26 | $41.28 | 794500 |
| 2026-01-21 | 37.93 | $41.46 | 1.8M |
| 2026-01-20 | 37.54 | $42.07 | 2.0M |
| 2026-01-16 | 37.10 | $42.57 | 1.7M |
| 2026-01-15 | 36.60 | $42.26 | 1.2M |
| 2026-01-14 | 36.14 | $41.42 | 1.1M |
| 2026-01-13 | 35.75 | $40.85 | 1.1M |
| 2026-01-12 | 35.43 | $41.27 | 1.2M |
| 2026-01-09 | 35.11 | $40.99 | 2.0M |
| 2026-01-08 | 34.76 | $38.84 | 2.3M |
| 2026-01-07 | 34.52 | $37.20 | 1.4M |
| 2026-01-06 | 34.35 | $37.46 | 1.5M |
| 2026-01-05 | 34.17 | $37.01 | 1.7M |
| 2026-01-02 | 34.04 | $34.78 | 703605 |
| 2025-12-31 | 33.99 | $34.09 | 1.1M |
| 2025-12-30 | 33.94 | $34.09 | 893584 |
| 2025-12-29 | 33.90 | $34.13 | 605614 |
| 2025-12-26 | 33.90 | $34.28 | 504600 |
| 2025-12-24 | 33.87 | $34.52 | 438200 |
| 2025-12-23 | 33.84 | $34.62 | 563958 |
| 2025-12-22 | 33.79 | $34.77 | 701900 |
| 2025-12-19 | 33.71 | $33.64 | 1.3M |
| 2025-12-18 | 33.68 | $33.17 | 1.3M |
| 2025-12-17 | 33.70 | $32.55 | 1.2M |
| 2025-12-16 | 33.77 | $33.12 | 1.0M |
| 2025-12-15 | 33.83 | $33.68 | 888800 |
| 2025-12-12 | 33.89 | $34.46 | 883057 |
| 2025-12-11 | 33.89 | $34.78 | 706526 |
| 2025-12-10 | 33.92 | $34.02 | 1.5M |
| 2025-12-09 | 34.00 | $33.96 | 835359 |
| 2025-12-08 | 34.08 | $33.92 | 683202 |
| 2025-12-05 | 34.15 | $33.90 | 512200 |
| 2025-12-04 | 34.22 | $34.31 | 708867 |
| 2025-12-03 | 34.30 | $33.79 | 619638 |
| 2025-12-02 | 34.42 | $33.18 | 864478 |
| 2025-12-01 | 34.59 | $33.24 | 687353 |
| 2025-11-28 | 34.75 | $34.17 | 389100 |
| 2025-11-26 | 34.85 | $33.69 | 596900 |
| 2025-11-25 | 35.08 | $33.78 | 791157 |
| 2025-11-24 | 35.40 | $33.63 | 1.1M |
| 2025-11-21 | 35.79 | $33.24 | 1.6M |
| 2025-11-20 | 36.15 | $33.08 | 1.1M |
| 2025-11-19 | 36.52 | $33.43 | 897251 |
| 2025-11-18 | 36.85 | $34.00 | 928600 |
| 2025-11-17 | 37.17 | $34.28 | 1.2M |
| 2025-11-14 | 37.45 | $34.84 | 1.2M |
| 2025-11-13 | 37.67 | $34.53 | 821193 |
| 2025-11-12 | 37.93 | $35.46 | 721807 |
| 2025-11-11 | 38.16 | $35.59 | 997025 |
| 2025-11-10 | 38.58 | $35.61 | 2.3M |
| 2025-11-07 | 38.98 | $35.33 | 1.3M |
| 2025-11-06 | 39.37 | $35.31 | 2.6M |
| 2025-11-05 | 39.82 | $35.76 | 920046 |
| 2025-11-04 | 40.30 | $36.15 | 1.9M |
| 2025-11-03 | 40.73 | $36.62 | 1.4M |
| 2025-10-31 | 41.17 | $36.56 | 2.1M |
| 2025-10-30 | 41.56 | $36.05 | 2.2M |
| 2025-10-29 | 41.99 | $38.43 | 1.8M |
| 2025-10-28 | 42.29 | $40.18 | 1.0M |
| 2025-10-27 | 42.55 | $41.31 | 1.0M |
| 2025-10-24 | 42.68 | $40.51 | 597226 |
| 2025-10-23 | 42.85 | $40.53 | 647694 |
| 2025-10-22 | 42.94 | $39.94 | 896587 |
| 2025-10-21 | 43.07 | $40.35 | 2.1M |
| 2025-10-20 | 43.21 | $39.91 | 1.2M |
| 2025-10-17 | 43.36 | $39.34 | 2.8M |
| 2025-10-16 | 43.46 | $39.60 | 1.2M |
| 2025-10-15 | 43.61 | $40.19 | 1.8M |
| 2025-10-14 | 43.68 | $43.85 | 747099 |
| 2025-10-13 | 43.57 | $43.67 | 518220 |
| 2025-10-10 | 43.49 | $43.23 | 684512 |
| 2025-10-09 | 43.43 | $44.21 | 641400 |
| 2025-10-08 | 43.30 | $45.43 | 653210 |
| 2025-10-07 | 43.09 | $44.72 | 483343 |
| 2025-10-06 | 42.87 | $45.29 | 761500 |
| 2025-10-03 | 42.66 | $44.39 | 566101 |
| 2025-10-02 | 42.50 | $44.63 | 548300 |
| 2025-10-01 | 42.31 | $44.58 | 915225 |
| 2025-09-30 | 42.17 | $45.40 | 962308 |
| 2025-09-29 | 42.00 | $43.76 | 970377 |
| 2025-09-26 | 41.90 | $43.94 | 747177 |
| 2025-09-25 | 41.82 | $42.35 | 636594 |
| 2025-09-24 | 41.81 | $42.55 | 652157 |
| 2025-09-23 | 41.78 | $43.10 | 627337 |
| 2025-09-22 | 41.67 | $42.88 | 1.6M |
| 2025-09-19 | 41.59 | $41.44 | 2.1M |
| 2025-09-18 | 41.57 | $42.58 | 960600 |
| 2025-09-17 | 41.49 | $41.54 | 1.4M |
| 2025-09-16 | 41.47 | $41.78 | 779644 |
| 2025-09-15 | 41.52 | $42.02 | 815515 |
| 2025-09-12 | 41.50 | $42.07 | 847157 |
| 2025-09-11 | 41.49 | $41.61 | 921582 |
| 2025-09-10 | 41.50 | $41.14 | 1.0M |
| 2025-09-09 | 41.54 | $40.33 | 768338 |
| 2025-09-08 | 41.60 | $41.05 | 807881 |
| 2025-09-05 | 41.62 | $41.20 | 958600 |
| 2025-09-04 | 41.63 | $40.91 | 1.1M |
| 2025-09-03 | 41.65 | $41.79 | 729100 |
| 2025-09-02 | 41.63 | $42.01 | 572912 |
| 2025-08-29 | 41.64 | $41.66 | 910100 |
| 2025-08-28 | 41.64 | $42.47 | 847411 |
| 2025-08-27 | 41.60 | $42.03 | 706700 |
| 2025-08-26 | 41.66 | $41.93 | 813306 |
| 2025-08-25 | 41.97 | $41.03 | 1.2M |
| 2025-08-22 | 42.33 | $41.19 | 938951 |
| 2025-08-21 | 42.69 | $41.04 | 1.2M |
| 2025-08-20 | 43.01 | $41.06 | 766700 |
| 2025-08-19 | 43.33 | $41.17 | 712200 |
| 2025-08-18 | 43.58 | $42.73 | 873746 |
| 2025-08-15 | 43.78 | $41.67 | 878729 |
| 2025-08-14 | 44.11 | $41.74 | 889285 |
| 2025-08-13 | 44.44 | $41.90 | 1.1M |
| 2025-08-12 | 44.74 | $41.87 | 1.1M |
| 2025-08-11 | 45.03 | $41.58 | 1.4M |
| 2025-08-08 | 45.35 | $41.49 | 1.2M |
| 2025-08-07 | 45.65 | $41.25 | 866000 |
| 2025-08-06 | 45.90 | $41.31 | 1.2M |
| 2025-08-05 | 46.19 | $41.48 | 1.3M |
| 2025-08-04 | 46.43 | $42.25 | 1.3M |
| 2025-08-01 | 46.68 | $41.67 | 2.2M |
| 2025-07-31 | 46.92 | $41.60 | 2.3M |
| 2025-07-30 | 47.10 | $43.24 | 3.1M |
| 2025-07-29 | 47.19 | $48.20 | 1.5M |
| 2025-07-28 | 47.11 | $48.08 | 1.1M |
| 2025-07-25 | 46.96 | $48.44 | 898427 |
| 2025-07-24 | 46.76 | $47.45 | 902000 |
| 2025-07-23 | 46.57 | $47.53 | 691200 |
| 2025-07-22 | 46.35 | $46.14 | 1.6M |
| 2025-07-21 | 46.27 | $46.79 | 1.3M |
| 2025-07-18 | 46.14 | $48.13 | 2.1M |
| 2025-07-17 | 45.94 | $48.33 | 1.1M |
| 2025-07-16 | 45.79 | $48.01 | 1.6M |
| 2025-07-15 | 45.57 | $47.59 | 678491 |
| 2025-07-14 | 45.50 | $47.97 | 951393 |
| 2025-07-11 | 45.36 | $47.57 | 867181 |
| 2025-07-10 | 45.22 | $46.24 | 943881 |
| 2025-07-09 | 45.08 | $47.01 | 937121 |
| 2025-07-08 | 44.96 | $46.44 | 1.6M |
| 2025-07-07 | 44.85 | $47.16 | 1.2M |
| 2025-07-03 | 44.72 | $46.41 | 1.2M |
| 2025-07-02 | 44.65 | $45.31 | 1.3M |
| 2025-07-01 | 44.59 | $45.09 | 1.1M |
| 2025-06-30 | 44.53 | $46.48 | 1.4M |
| 2025-06-27 | 44.32 | $45.04 | 11.2M |
| 2025-06-26 | 44.15 | $44.60 | 1.1M |
| 2025-06-25 | 44.04 | $43.47 | 1.0M |
| 2025-06-24 | 43.99 | $43.12 | 1.7M |
| 2025-06-23 | 43.89 | $44.73 | 1.2M |
| 2025-06-20 | 43.69 | $44.00 | 2.3M |
| 2025-06-18 | 43.52 | $44.24 | 1.5M |
| 2025-06-17 | 43.39 | $45.31 | 1.1M |
| 2025-06-16 | 43.22 | $43.66 | 2.1M |
| 2025-06-13 | 43.12 | $46.07 | 1.2M |
| 2025-06-12 | 42.87 | $45.29 | 731944 |
| 2025-06-11 | 42.62 | $44.64 | 786753 |
| 2025-06-10 | 42.42 | $43.54 | 728343 |
| 2025-06-09 | 42.29 | $44.54 | 849245 |
| 2025-06-06 | 42.15 | $44.39 | 564381 |
| 2025-06-05 | 42.02 | $44.40 | 824245 |
| 2025-06-04 | 41.88 | $44.99 | 956700 |
| 2025-06-03 | 41.70 | $44.11 | 935091 |
| 2025-06-02 | 41.58 | $43.92 | 1.5M |
| 2025-05-30 | 41.48 | $42.30 | 1.1M |
| 2025-05-29 | 41.38 | $41.75 | 846600 |
| 2025-05-28 | 41.14 | $42.33 | 777500 |
| 2025-05-27 | 40.88 | $42.50 | 1.0M |
| 2025-05-23 | 40.59 | $41.04 | 951236 |
| 2025-05-22 | 40.40 | $40.72 | 805459 |
| 2025-05-21 | 40.20 | $40.67 | 686277 |
| 2025-05-20 | 39.97 | $41.54 | 851605 |
| 2025-05-19 | 39.65 | $42.00 | 864180 |
| 2025-05-16 | 39.28 | $41.67 | 696098 |
| 2025-05-15 | 39.02 | $40.97 | 728700 |
| 2025-05-14 | 38.76 | $40.38 | 958374 |
| 2025-05-13 | 38.56 | $40.64 | 1.1M |
| 2025-05-12 | 38.30 | $40.84 | 1.7M |
| 2025-05-09 | 38.02 | $41.77 | 653602 |
| 2025-05-08 | 37.63 | $41.80 | 812498 |
| 2025-05-07 | 37.25 | $41.56 | 1.2M |
| 2025-05-06 | 36.74 | $41.44 | 1.4M |
| 2025-05-05 | 36.20 | $41.77 | 1.5M |
| 2025-05-02 | 35.62 | $42.00 | 2.2M |
| 2025-05-01 | 35.15 | $40.23 | 2.1M |
| 2025-04-30 | 34.84 | $36.96 | 991273 |
| 2025-04-29 | 34.63 | $37.15 | 630924 |
| 2025-04-28 | 34.42 | $36.73 | 478601 |
| 2025-04-25 | 34.22 | $37.25 | 458926 |
| 2025-04-24 | 34.03 | $36.71 | 558100 |
| 2025-04-23 | 33.89 | $35.94 | 1.1M |
| 2025-04-22 | 33.81 | $35.14 | 892335 |
| 2025-04-21 | 33.75 | $34.61 | 1.1M |
| 2025-04-17 | 33.67 | $36.46 | 1.2M |
| 2025-04-16 | 33.53 | $35.91 | 722916 |
| 2025-04-15 | 33.48 | $36.31 | 1.1M |
| 2025-04-14 | 33.33 | $35.50 | 1.1M |
| 2025-04-11 | 33.21 | $35.10 | 1.1M |
| 2025-04-10 | 33.06 | $33.96 | 932200 |
| 2025-04-09 | 32.93 | $34.26 | 1.9M |
| 2025-04-08 | 32.78 | $31.43 | 1.3M |
| 2025-04-07 | 32.79 | $30.52 | 991700 |
| 2025-04-04 | 32.81 | $30.15 | 903153 |
| 2025-04-03 | 32.87 | $32.71 | 833807 |
| 2025-04-02 | 32.73 | $33.91 | 764345 |
| 2025-04-01 | 32.57 | $32.87 | 772715 |
| 2025-03-31 | 32.42 | $32.88 | 1.2M |
| 2025-03-28 | 32.28 | $32.83 | 643200 |
| 2025-03-27 | 32.16 | $33.47 | 402605 |
| 2025-03-26 | 31.98 | $33.85 | 556630 |
| 2025-03-25 | 31.78 | $34.35 | 562370 |
| 2025-03-24 | 31.53 | $33.95 | 638016 |
| 2025-03-21 | 31.30 | $33.00 | 1.4M |
| 2025-03-20 | 31.09 | $33.69 | 1.2M |
| 2025-03-19 | 30.97 | $34.95 | 1.1M |
| 2025-03-18 | 30.70 | $33.15 | 1.1M |
| 2025-03-17 | 30.51 | $33.13 | 1.4M |
| 2025-03-14 | 30.31 | $32.23 | 944537 |
| 2025-03-13 | 30.30 | $31.35 | 545738 |
| 2025-03-12 | 30.42 | $31.22 | 615110 |
| 2025-03-11 | 30.58 | $31.60 | 803619 |
| 2025-03-10 | 30.74 | $30.97 | 902234 |
| 2025-03-07 | 30.92 | $31.26 | 1.1M |
| 2025-03-06 | 31.07 | $29.84 | 948702 |
| 2025-03-05 | 31.38 | $30.76 | 611746 |
| 2025-03-04 | 31.60 | $29.89 | 836425 |
| 2025-03-03 | 31.85 | $30.04 | 834300 |
| 2025-02-28 | 32.11 | $30.45 | 1.0M |
| 2025-02-27 | 32.35 | $29.89 | 602900 |
| 2025-02-26 | 32.59 | $29.90 | 935700 |
| 2025-02-25 | 32.88 | $29.32 | 962582 |
| 2025-02-24 | 33.17 | $29.35 | 891600 |
| 2025-02-21 | 33.55 | $28.85 | 1.6M |
| 2025-02-20 | 33.98 | $31.20 | 1.3M |
| 2025-02-19 | 34.27 | $29.54 | 1.2M |
| 2025-02-18 | 34.63 | $29.39 | 2.5M |
| 2025-02-14 | 34.94 | $29.07 | 1.7M |
| 2025-02-13 | 35.23 | $32.16 | 1.1M |
| 2025-02-12 | 35.37 | $33.62 | 432550 |
| 2025-02-11 | 35.42 | $34.44 | 351700 |
| 2025-02-10 | 35.39 | $34.84 | 415469 |
| 2025-02-07 | 35.30 | $34.62 | 520713 |
| 2025-02-06 | 35.23 | $34.25 | 664869 |
| 2025-02-05 | 35.13 | $36.02 | 413316 |
| 2025-02-04 | 34.98 | $35.12 | 420473 |
| 2025-02-03 | 34.86 | $34.99 | 492446 |
| 2025-01-31 | 34.73 | $35.15 | 470300 |
| 2025-01-30 | 34.59 | $35.31 | 567300 |
| 2025-01-29 | 34.45 | $34.64 | 487756 |
| 2025-01-28 | 34.34 | $35.77 | 437000 |
| 2025-01-27 | 34.21 | $35.14 | 492788 |
| 2025-01-24 | 34.10 | $36.81 | 353332 |
| 2025-01-23 | 33.90 | $37.42 | 422078 |
| 2025-01-22 | 33.68 | $37.03 | 721455 |
| 2025-01-21 | 33.43 | $36.74 | 463466 |
| 2025-01-17 | 33.19 | $35.61 | 650057 |
| 2025-01-16 | 33.13 | $34.85 | 370137 |
| 2025-01-15 | 33.12 | $35.08 | 430551 |
| 2025-01-14 | 33.07 | $34.50 | 428831 |
| 2025-01-13 | 33.06 | $33.83 | 497020 |
| 2025-01-10 | 33.12 | $33.06 | 468493 |
| 2025-01-08 | 33.18 | $33.28 | 409601 |
| 2025-01-07 | 33.22 | $32.17 | 435300 |
| 2025-01-06 | 33.47 | $33.01 | 566205 |
| 2025-01-03 | 33.56 | $32.88 | 389846 |
| 2025-01-02 | 33.72 | $32.38 | 410224 |
| 2024-12-31 | 33.84 | $32.31 | 1.2M |
| 2024-12-30 | 33.95 | $32.47 | 622511 |
| 2024-12-27 | 34.07 | $32.54 | 327500 |
| 2024-12-26 | 34.17 | $33.07 | 371300 |
| 2024-12-24 | 34.26 | $33.02 | 280100 |
| 2024-12-23 | 34.38 | $32.82 | 345825 |
| 2024-12-20 | 34.56 | $32.98 | 1.6M |
| 2024-12-19 | 34.69 | $31.95 | 962379 |
| 2024-12-18 | 34.84 | $31.96 | 847982 |
| 2024-12-17 | 35.00 | $34.45 | 489805 |
| 2024-12-16 | 34.97 | $34.69 | 440200 |
| 2024-12-13 | 34.93 | $34.09 | 729632 |
| 2024-12-12 | 34.94 | $34.22 | 391137 |
| 2024-12-11 | 35.03 | $35.09 | 456044 |
| 2024-12-10 | 35.08 | $34.26 | 536756 |
| 2024-12-09 | 35.22 | $34.11 | 883371 |
| 2024-12-06 | 35.34 | $37.05 | 876102 |
| 2024-12-05 | 35.26 | $34.93 | 500131 |
| 2024-12-04 | 35.29 | $35.97 | 531475 |
| 2024-12-03 | 35.14 | $34.90 | 378258 |
| 2024-12-02 | 34.97 | $34.46 | 1.1M |
| 2024-11-29 | 34.78 | $34.77 | 317115 |
| 2024-11-27 | 34.55 | $34.66 | 596600 |
| 2024-11-26 | 34.40 | $34.87 | 708524 |
| 2024-11-25 | 34.08 | $35.45 | 518285 |
| 2024-11-22 | 33.71 | $36.25 | 475667 |
| 2024-11-21 | 33.31 | $35.70 | 415808 |
| 2024-11-20 | 32.95 | $34.96 | 435332 |
| 2024-11-19 | 32.61 | $35.11 | 497315 |
| 2024-11-18 | 32.27 | $33.93 | 363900 |
| 2024-11-15 | 32.02 | $33.72 | 468034 |
| 2024-11-14 | 31.77 | $34.33 | 503915 |
| 2024-11-13 | 31.49 | $36.13 | 377599 |
| 2024-11-12 | 31.13 | $36.13 | 605929 |
| 2024-11-11 | 30.73 | $36.92 | 580643 |
| 2024-11-08 | 30.31 | $36.59 | 894168 |
| 2024-11-07 | 29.94 | $35.43 | 843534 |
| 2024-11-06 | 29.61 | $35.47 | 1.4M |
| 2024-11-05 | 29.38 | $33.04 | 893100 |
| 2024-11-04 | 29.26 | $31.51 | 731048 |
| 2024-11-01 | 29.20 | $30.72 | 674740 |
| 2024-10-31 | 29.18 | $30.07 | 873500 |
| 2024-10-30 | 29.14 | $31.64 | 1.6M |
| 2024-10-29 | 29.04 | $28.40 | 504944 |
| 2024-10-28 | 29.11 | $28.23 | 441400 |
| 2024-10-25 | 29.11 | $28.25 | 367303 |
| 2024-10-24 | 29.09 | $28.36 | 327169 |
| 2024-10-23 | 29.06 | $28.15 | 1.1M |
| 2024-10-22 | 29.03 | $28.47 | 406500 |
| 2024-10-21 | 28.96 | $28.78 | 564240 |
| 2024-10-18 | 28.95 | $28.72 | 734231 |
| 2024-10-17 | 28.94 | $28.85 | 490137 |
| 2024-10-16 | 28.90 | $28.81 | 444753 |
| 2024-10-15 | 28.84 | $28.22 | 736405 |
| 2024-10-14 | 28.81 | $28.54 | 589799 |
| 2024-10-11 | 28.78 | $29.18 | 733200 |
| 2024-10-10 | 28.72 | $28.87 | 1.1M |
| 2024-10-09 | 28.66 | $30.69 | 510500 |
| 2024-10-08 | 28.46 | $30.65 | 662400 |
| 2024-10-07 | 28.27 | $30.35 | 1.5M |
| 2024-10-04 | 28.08 | $30.35 | 685619 |
| 2024-10-03 | 27.88 | $29.28 | 353956 |
| 2024-10-02 | 27.80 | $29.70 | 664501 |
| 2024-10-01 | 27.71 | $29.70 | 710900 |
| 2024-09-30 | 27.60 | $28.22 | 462249 |
| 2024-09-27 | 27.61 | $27.87 | 496043 |
| 2024-09-26 | 27.63 | $27.77 | 368059 |
| 2024-09-25 | 27.65 | $27.52 | 379252 |
| 2024-09-24 | 27.65 | $27.16 | 504900 |
| 2024-09-23 | 27.70 | $28.58 | 379025 |
| 2024-09-20 | 27.69 | $28.41 | 1.0M |
| 2024-09-19 | 27.68 | $28.19 | 362817 |
| 2024-09-18 | 27.66 | $27.61 | 528300 |
| 2024-09-17 | 27.66 | $27.60 | 387500 |
| 2024-09-16 | 27.67 | $27.82 | 375814 |
| 2024-09-13 | 27.67 | $28.07 | 421134 |
| 2024-09-12 | 27.65 | $27.58 | 220523 |
| 2024-09-11 | 27.66 | $26.83 | 427906 |
| 2024-09-10 | 27.70 | $26.74 | 483438 |
| 2024-09-09 | 27.73 | $26.69 | 285334 |
| 2024-09-06 | 27.78 | $26.34 | 453900 |
| 2024-09-05 | 27.84 | $27.68 | 371604 |
| 2024-09-04 | 27.77 | $27.75 | 356500 |
| 2024-09-03 | 27.71 | $27.50 | 366100 |
| 2024-08-30 | 27.64 | $28.54 | 339807 |
| 2024-08-29 | 27.54 | $28.29 | 622315 |
| 2024-08-28 | 27.51 | $28.11 | 657700 |
| 2024-08-27 | 27.52 | $27.57 | 485900 |
| 2024-08-26 | 27.54 | $28.11 | 338735 |
| 2024-08-23 | 27.54 | $28.42 | 435700 |
| 2024-08-22 | 27.55 | $28.06 | 479300 |
| 2024-08-21 | 27.55 | $27.84 | 539715 |
| 2024-08-20 | 27.55 | $27.63 | 282000 |
| 2024-08-19 | 27.56 | $27.81 | 510131 |
| 2024-08-16 | 27.61 | $27.75 | 1.0M |
| 2024-08-15 | 27.61 | $27.80 | 725700 |
| 2024-08-14 | 27.62 | $27.79 | 616218 |
| 2024-08-13 | 27.62 | $27.57 | 556100 |
| 2024-08-12 | 27.66 | $27.42 | 307710 |
| 2024-08-09 | 27.66 | $27.60 | 388781 |
| 2024-08-08 | 27.61 | $27.54 | 442946 |
| 2024-08-07 | 27.56 | $26.37 | 534265 |
| 2024-08-06 | 27.58 | $26.47 | 824591 |
| 2024-08-05 | 27.55 | $26.12 | 1.3M |
| 2024-08-02 | 27.54 | $26.51 | 974707 |
| 2024-08-01 | 27.50 | $27.73 | 730600 |
| 2024-07-31 | 27.40 | $28.20 | 966697 |
| 2024-07-30 | 27.27 | $28.00 | 2.0M |
| 2024-07-29 | 27.13 | $28.20 | 635500 |
| 2024-07-26 | 27.00 | $28.50 | 454015 |
| 2024-07-25 | 26.85 | $28.17 | 504223 |
| 2024-07-24 | 26.74 | $27.79 | 509914 |
| 2024-07-23 | 26.62 | $27.93 | 1.6M |
| 2024-07-22 | 26.51 | $28.77 | 618600 |
| 2024-07-19 | 26.37 | $27.79 | 1.3M |
| 2024-07-18 | 26.24 | $27.84 | 491621 |
| 2024-07-17 | 26.15 | $27.97 | 724900 |
| 2024-07-16 | 26.00 | $28.37 | 779844 |
| 2024-07-15 | 25.81 | $27.23 | 420902 |
| 2024-07-12 | 25.68 | $26.63 | 481119 |
| 2024-07-11 | 25.60 | $26.68 | 517121 |
| 2024-07-10 | 25.49 | $26.67 | 461172 |
| 2024-07-09 | 25.38 | $25.95 | 430236 |
| 2024-07-08 | 25.29 | $25.92 | 355463 |
| 2024-07-05 | 25.21 | $25.71 | 289309 |
| 2024-07-03 | 25.16 | $25.74 | 186400 |
| 2024-07-02 | 25.06 | $25.48 | 440034 |
| 2024-07-01 | 24.96 | $25.28 | 614718 |
| 2024-06-28 | 24.88 | $25.51 | 2.0M |
| 2024-06-27 | 24.77 | $25.57 | 609600 |
| 2024-06-26 | 24.65 | $25.94 | 816431 |
| 2024-06-25 | 24.55 | $25.40 | 512728 |
| 2024-06-24 | 24.47 | $25.74 | 815500 |
| 2024-06-21 | 24.37 | $26.00 | 2.9M |
| 2024-06-20 | 24.27 | $25.19 | 752000 |
| 2024-06-18 | 24.22 | $26.11 | 827337 |
| 2024-06-17 | 24.13 | $24.80 | 614646 |
| 2024-06-14 | 24.05 | $24.66 | 573384 |
| 2024-06-13 | 23.97 | $24.69 | 382531 |
| 2024-06-12 | 23.90 | $24.91 | 804729 |
| 2024-06-11 | 23.80 | $24.51 | 323712 |
| 2024-06-10 | 23.72 | $24.40 | 344200 |
| 2024-06-07 | 23.64 | $24.27 | 374071 |
| 2024-06-06 | 23.55 | $24.38 | 494825 |
| 2024-06-05 | 23.43 | $24.62 | 557909 |
| 2024-06-04 | 23.28 | $23.65 | 431000 |
| 2024-06-03 | 23.18 | $23.65 | 404811 |
| 2024-05-31 | 23.05 | $23.55 | 431730 |
| 2024-05-30 | 22.93 | $23.39 | 261000 |
| 2024-05-29 | 22.78 | $23.23 | 353500 |
| 2024-05-28 | 22.70 | $23.78 | 598800 |
| 2024-05-24 | 22.60 | $23.92 | 304709 |
| 2024-05-23 | 22.49 | $23.71 | 289849 |
| 2024-05-22 | 22.38 | $23.88 | 295060 |
| 2024-05-21 | 22.26 | $24.19 | 646984 |
| 2024-05-20 | 22.11 | $24.35 | 1.0M |
| 2024-05-17 | 21.94 | $23.35 | 361134 |
| 2024-05-16 | 21.82 | $22.99 | 248800 |
| 2024-05-15 | 21.74 | $23.30 | 331986 |
| 2024-05-14 | 21.65 | $22.97 | 364947 |
| 2024-05-13 | 21.58 | $22.84 | 570400 |
| 2024-05-10 | 21.48 | $22.72 | 411518 |
| 2024-05-09 | 21.37 | $22.47 | 430405 |
| 2024-05-08 | 21.30 | $21.99 | 328242 |
| 2024-05-07 | 21.24 | $21.67 | 310902 |
| 2024-05-06 | 21.20 | $21.55 | 558804 |
| 2024-05-03 | 21.18 | $21.22 | 700000 |
| 2024-05-02 | 21.16 | $20.99 | 690601 |
| 2024-05-01 | 21.15 | $20.52 | 1.2M |
| 2024-04-30 | 21.14 | $21.52 | 480600 |
| 2024-04-29 | 21.10 | $21.93 | 336744 |
| 2024-04-26 | 21.08 | $21.67 | 371500 |
| 2024-04-25 | 21.10 | $21.39 | 434214 |
| 2024-04-24 | 21.13 | $21.51 | 294548 |
| 2024-04-23 | 21.14 | $21.31 | 317738 |
| 2024-04-22 | 21.17 | $20.95 | 497838 |
| 2024-04-19 | 21.21 | $20.95 | 684700 |
| 2024-04-18 | 21.28 | $21.25 | 936538 |
| 2024-04-17 | 21.32 | $21.57 | 709300 |
| 2024-04-16 | 21.35 | $21.51 | 551700 |
| 2024-04-15 | 21.35 | $20.91 | 533833 |
| 2024-04-12 | 21.40 | $20.60 | 455800 |
| 2024-04-11 | 21.47 | $20.95 | 679400 |
| 2024-04-10 | 21.57 | $20.77 | 433636 |
| 2024-04-09 | 21.69 | $20.91 | 709000 |
| 2024-04-08 | 21.78 | $21.17 | 949900 |
| 2024-04-05 | 21.89 | $20.90 | 750720 |
| 2024-04-04 | 22.03 | $20.65 | 697947 |
| 2024-04-03 | 22.16 | $20.44 | 1.4M |
| 2024-04-02 | 22.28 | $20.74 | 1.2M |
| 2024-04-01 | 22.39 | $21.52 | 482452 |
| 2024-03-28 | 22.46 | $22.09 | 446528 |
| 2024-03-27 | 22.49 | $21.83 | 479500 |
| 2024-03-26 | 22.52 | $21.85 | 479309 |
| 2024-03-25 | 22.58 | $21.75 | 337200 |
| 2024-03-22 | 22.54 | $21.89 | 353718 |
| 2024-03-21 | 22.51 | $22.30 | 566244 |
| 2024-03-20 | 22.45 | $22.09 | 636703 |
| 2024-03-19 | 22.39 | $22.09 | 683100 |
| 2024-03-18 | 22.33 | $21.55 | 454047 |
| 2024-03-15 | 22.31 | $21.97 | 1.9M |
| 2024-03-14 | 22.27 | $21.97 | 820744 |
| 2024-03-13 | 22.21 | $23.00 | 581125 |
| 2024-03-12 | 22.05 | $22.99 | 491905 |
| 2024-03-11 | 21.90 | $22.80 | 539955 |
| 2024-03-08 | 21.76 | $23.41 | 435447 |
| 2024-03-07 | 21.57 | $23.60 | 492437 |
| 2024-03-06 | 21.35 | $23.28 | 661308 |
| 2024-03-05 | 21.15 | $22.81 | 679400 |
| 2024-03-04 | 20.96 | $23.04 | 2.5M |
| 2024-03-01 | 20.77 | $22.84 | 951649 |
| 2024-02-29 | 20.62 | $22.71 | 1.4M |
| 2024-02-28 | 20.46 | $22.50 | 1.2M |
| 2024-02-27 | 20.31 | $22.93 | 1.9M |
| 2024-02-26 | 20.16 | $21.09 | 641427 |
| 2024-02-23 | 20.09 | $21.26 | 486443 |
| 2024-02-22 | 20.00 | $21.00 | 630726 |
| 2024-02-21 | 19.92 | $20.87 | 446124 |
| 2024-02-20 | 19.84 | $20.94 | 577500 |
| 2024-02-16 | 19.78 | $21.12 | 535502 |
| 2024-02-15 | 19.68 | $21.20 | 835800 |
| 2024-02-14 | 19.58 | $20.89 | 988100 |
| 2024-02-13 | 19.49 | $19.67 | 471649 |
| 2024-02-12 | 19.45 | $20.05 | 357213 |
| 2024-02-09 | 19.42 | $19.90 | 458236 |
| 2024-02-08 | 19.38 | $19.73 | 348200 |
| 2024-02-07 | 19.35 | $19.25 | 360944 |
| 2024-02-06 | 19.32 | $19.15 | 326300 |
| 2024-02-05 | 19.33 | $19.10 | 449843 |
| 2024-02-02 | 19.32 | $19.16 | 566432 |
| 2024-02-01 | 19.32 | $19.88 | 531500 |
| 2024-01-31 | 19.29 | $19.41 | 402100 |
| 2024-01-30 | 19.31 | $19.67 | 366400 |
| 2024-01-29 | 19.32 | $19.95 | 395300 |
| 2024-01-26 | 19.34 | $19.58 | 425710 |
| 2024-01-25 | 19.34 | $19.55 | 476755 |
| 2024-01-24 | 19.33 | $19.31 | 357228 |
| 2024-01-23 | 19.32 | $19.37 | 421700 |
| 2024-01-22 | 19.30 | $19.63 | 598020 |
| 2024-01-19 | 19.25 | $19.08 | 588200 |
| 2024-01-18 | 19.27 | $19.24 | 463216 |
| 2024-01-17 | 19.25 | $19.04 | 494014 |
| 2024-01-16 | 19.25 | $19.03 | 504300 |
| 2024-01-12 | 19.25 | $19.35 | 354300 |
| 2024-01-11 | 19.25 | $19.16 | 498876 |
| 2024-01-10 | 19.24 | $19.17 | 753150 |
| 2024-01-09 | 19.23 | $18.66 | 693726 |
| 2024-01-08 | 19.22 | $19.33 | 489660 |
| 2024-01-05 | 19.18 | $18.88 | 755700 |
| 2024-01-04 | 19.16 | $19.20 | 701002 |
| 2024-01-03 | 19.13 | $19.18 | 665877 |
| 2024-01-02 | 19.14 | $19.72 | 967584 |
| 2023-12-29 | 19.10 | $20.04 | 905408 |
| 2023-12-28 | 19.02 | $20.19 | 908901 |
| 2023-12-27 | 18.91 | $19.67 | 733800 |
| 2023-12-26 | 18.84 | $19.28 | 416800 |
| 2023-12-22 | 18.82 | $19.27 | 415400 |
| 2023-12-21 | 18.80 | $18.91 | 453111 |
| 2023-12-20 | 18.77 | $18.63 | 781200 |
| 2023-12-19 | 18.77 | $19.36 | 757500 |
| 2023-12-18 | 18.77 | $18.92 | 886600 |
| 2023-12-15 | 18.75 | $18.98 | 3.2M |
| 2023-12-14 | 18.72 | $19.16 | 1.1M |
| 2023-12-13 | 18.81 | $19.31 | 946300 |
| 2023-12-12 | 18.88 | $18.87 | 668400 |
| 2023-12-11 | 18.95 | $19.01 | 1.0M |
| 2023-12-08 | 18.99 | $18.51 | 802347 |
| 2023-12-07 | 19.04 | $18.58 | 627955 |
| 2023-12-06 | 19.10 | $18.45 | 476146 |
| 2023-12-05 | 19.16 | $18.65 | 746630 |
| 2023-12-04 | 19.22 | $19.21 | 1.1M |
| 2023-12-01 | 19.26 | $18.96 | 994712 |
| 2023-11-30 | 19.31 | $18.43 | 839935 |
| 2023-11-29 | 19.36 | $18.04 | 740107 |
| 2023-11-28 | 19.41 | $18.19 | 940219 |
| 2023-11-27 | 19.43 | $18.93 | 1.2M |
| 2023-11-24 | 19.43 | $18.81 | 603800 |
| 2023-11-22 | 19.44 | $18.44 | 1.2M |
| 2023-11-21 | 19.47 | $18.67 | 3.3M |
| 2023-11-20 | 19.49 | $19.25 | 4.3M |
| 2023-11-17 | 19.48 | $18.56 | 7.1M |
| 2023-11-16 | 19.49 | $18.46 | 2.6M |
| 2023-11-15 | 19.53 | $20.79 | 619524 |
| 2023-11-14 | 19.46 | $20.86 | 1.1M |
| 2023-11-13 | 19.37 | $20.15 | 1.8M |
| 2023-11-10 | 19.30 | $19.80 | 957119 |
| 2023-11-09 | 19.25 | $19.59 | 712562 |
| 2023-11-08 | 19.17 | $19.74 | 469600 |
| 2023-11-07 | 19.10 | $19.75 | 622704 |
| 2023-11-06 | 19.02 | $19.75 | 508148 |
| 2023-11-03 | 18.92 | $20.04 | 1.9M |
| 2023-11-02 | 18.76 | $19.87 | 1.1M |
| 2023-11-01 | 18.60 | $19.50 | 745100 |
| 2023-10-31 | 18.44 | $19.07 | 797800 |
| 2023-10-30 | 18.29 | $18.54 | 647255 |
| 2023-10-27 | 18.18 | $18.99 | 484174 |
| 2023-10-26 | 18.06 | $19.01 | 374500 |
| 2023-10-25 | 17.94 | $18.95 | 620744 |
| 2023-10-24 | 17.83 | $19.10 | 538148 |
| 2023-10-23 | 17.70 | $19.04 | 616848 |
| 2023-10-20 | 17.57 | $18.86 | 519665 |
| 2023-10-19 | 17.45 | $19.10 | 659100 |
| 2023-10-18 | 17.33 | $19.51 | 855000 |
| 2023-10-17 | 17.20 | $19.09 | 4.0M |
| 2023-10-16 | 17.08 | $18.63 | 1.2M |
| 2023-10-13 | 17.01 | $18.89 | 1.1M |
| 2023-10-12 | 16.90 | $18.04 | 323171 |
| 2023-10-11 | 16.82 | $18.25 | 509640 |
| 2023-10-10 | 16.73 | $18.14 | 1.0M |
| 2023-10-09 | 16.70 | $17.81 | 1.0M |
| 2023-10-06 | 16.67 | $16.86 | 643221 |
| 2023-10-05 | 16.67 | $16.58 | 346500 |
| 2023-10-04 | 16.71 | $16.27 | 344085 |
| 2023-10-03 | 16.75 | $16.18 | 353637 |
| 2023-10-02 | 16.81 | $16.27 | 488900 |
| 2023-09-29 | 16.87 | $16.70 | 1.0M |
| 2023-09-28 | 16.89 | $16.61 | 288100 |
| 2023-09-27 | 16.92 | $16.76 | 523100 |
| 2023-09-26 | 16.93 | $16.41 | 268244 |
| 2023-09-25 | 16.94 | $16.52 | 347100 |
| 2023-09-22 | 16.93 | $16.36 | 340865 |
| 2023-09-21 | 16.94 | $16.70 | 600540 |
| 2023-09-20 | 16.94 | $16.95 | 414000 |
| 2023-09-19 | 16.92 | $16.73 | 376254 |
| 2023-09-18 | 16.91 | $17.14 | 486400 |
| 2023-09-15 | 16.87 | $16.69 | 5.1M |
| 2023-09-14 | 16.83 | $16.42 | 683021 |
| 2023-09-13 | 16.84 | $16.44 | 652413 |
| 2023-09-12 | 16.86 | $17.57 | 550648 |
| 2023-09-11 | 16.84 | $17.28 | 587200 |
| 2023-09-08 | 16.83 | $16.88 | 353500 |
| 2023-09-07 | 16.85 | $17.29 | 445003 |
| 2023-09-06 | 16.83 | $17.14 | 518003 |
| 2023-09-05 | 16.84 | $17.43 | 541500 |
| 2023-09-01 | 16.83 | $17.42 | 485600 |
| 2023-08-31 | 16.81 | $17.12 | 379447 |
| 2023-08-30 | 16.79 | $17.09 | 357400 |
| 2023-08-29 | 16.81 | $16.98 | 268100 |
| 2023-08-28 | 16.78 | $16.64 | 216000 |
| 2023-08-25 | 16.78 | $16.40 | 289752 |
| 2023-08-24 | 16.80 | $16.40 | 224900 |
| 2023-08-23 | 16.81 | $16.72 | 180400 |
| 2023-08-22 | 16.82 | $16.63 | 240800 |
| 2023-08-21 | 16.85 | $16.50 | 364500 |
| 2023-08-18 | 16.87 | $16.30 | 269536 |
| 2023-08-17 | 16.91 | $16.01 | 313203 |
| 2023-08-16 | 16.97 | $16.48 | 456549 |
| 2023-08-15 | 16.98 | $16.89 | 263619 |
| 2023-08-14 | 17.00 | $17.11 | 346700 |
| 2023-08-11 | 17.00 | $17.09 | 267215 |
| 2023-08-10 | 17.00 | $17.33 | 424800 |
| 2023-08-09 | 16.98 | $17.01 | 280000 |
| 2023-08-08 | 16.98 | $17.16 | 290500 |
| 2023-08-07 | 16.97 | $17.33 | 290620 |
| 2023-08-04 | 16.95 | $17.08 | 455449 |
| 2023-08-03 | 16.93 | $16.69 | 583722 |
| 2023-08-02 | 16.92 | $17.39 | 1.6M |
| 2023-08-01 | 16.90 | $16.45 | 835300 |
| 2023-07-31 | 16.95 | $16.69 | 590332 |
| 2023-07-28 | 16.99 | $16.83 | 370400 |
| 2023-07-27 | 17.01 | $16.50 | 577946 |
| 2023-07-26 | 17.03 | $16.93 | 429800 |
| 2023-07-25 | 17.03 | $17.15 | 330700 |
| 2023-07-24 | 16.99 | $16.90 | 395943 |
| 2023-07-21 | 16.97 | $17.15 | 297300 |
| 2023-07-20 | 16.96 | $17.22 | 411118 |
| 2023-07-19 | 16.96 | $16.70 | 550600 |
| 2023-07-18 | 16.97 | $17.21 | 356800 |
| 2023-07-17 | 16.96 | $17.23 | 709900 |
| 2023-07-14 | 16.94 | $17.02 | 427343 |
| 2023-07-13 | 16.93 | $16.88 | 432000 |
| 2023-07-12 | 16.94 | $16.99 | 313058 |
| 2023-07-11 | 16.91 | $16.98 | 360710 |
| 2023-07-10 | 16.87 | $17.05 | 683955 |
| 2023-07-07 | 16.85 | $16.64 | 557537 |
| 2023-07-06 | 16.83 | $16.58 | 557267 |
| 2023-07-05 | 16.80 | $16.99 | 483800 |
| 2023-07-03 | 16.74 | $17.43 | 290200 |
| 2023-06-30 | 16.65 | $17.34 | 570832 |
| 2023-06-29 | 16.55 | $17.25 | 581955 |
| 2023-06-28 | 16.44 | $16.98 | 468814 |
| 2023-06-27 | 16.34 | $16.83 | 428828 |
| 2023-06-26 | 16.23 | $16.49 | 660238 |
| 2023-06-23 | 16.12 | $16.47 | 7.5M |
| 2023-06-22 | 16.03 | $16.89 | 530140 |
| 2023-06-21 | 15.93 | $17.18 | 876404 |
| 2023-06-20 | 15.85 | $16.95 | 650622 |
| 2023-06-16 | 15.78 | $16.94 | 3.8M |
| 2023-06-15 | 15.72 | $16.92 | 699525 |
| 2023-06-14 | 15.64 | $16.76 | 727200 |
| 2023-06-13 | 15.56 | $17.07 | 654810 |
| 2023-06-12 | 15.47 | $16.47 | 594900 |
| 2023-06-09 | 15.40 | $16.24 | 880200 |
| 2023-06-08 | 15.36 | $16.67 | 1.0M |
| 2023-06-07 | 15.29 | $16.06 | 508700 |
| 2023-06-06 | 15.24 | $16.00 | 727700 |
| 2023-06-05 | 15.23 | $15.90 | 1.2M |
| 2023-06-02 | 15.22 | $15.50 | 452221 |
| 2023-06-01 | 15.21 | $15.33 | 435919 |
| 2023-05-31 | 15.20 | $15.10 | 685500 |
| 2023-05-30 | 15.20 | $15.01 | 439654 |
| 2023-05-26 | 15.21 | $14.66 | 316849 |
| 2023-05-25 | 15.23 | $14.27 | 397850 |
| 2023-05-24 | 15.27 | $14.64 | 265800 |
| 2023-05-23 | 15.27 | $15.02 | 364700 |
| 2023-05-22 | 15.27 | $15.48 | 333230 |
| 2023-05-19 | 15.25 | $15.53 | 506023 |
| 2023-05-18 | 15.22 | $15.75 | 557912 |
| 2023-05-17 | 15.19 | $15.36 | 272500 |
| 2023-05-16 | 15.16 | $15.11 | 359700 |
| 2023-05-15 | 15.15 | $15.32 | 391716 |
| 2023-05-12 | 15.10 | $15.11 | 258400 |
| 2023-05-11 | 15.08 | $15.32 | 331600 |
| 2023-05-10 | 15.05 | $15.39 | 491016 |
| 2023-05-09 | 15.03 | $14.99 | 1.3M |
| 2023-05-08 | 15.03 | $15.77 | 511533 |
| 2023-05-05 | 14.97 | $15.73 | 396243 |
| 2023-05-04 | 14.89 | $15.35 | 699842 |
| 2023-05-03 | 14.81 | $15.13 | 519100 |
| 2023-05-02 | 14.72 | $14.99 | 559100 |
| 2023-05-01 | 14.61 | $15.30 | 552515 |
| 2023-04-28 | 14.50 | $15.05 | 476800 |
| 2023-04-27 | 14.36 | $14.99 | 512642 |
| 2023-04-26 | 14.22 | $14.77 | 612600 |
| 2023-04-25 | 14.06 | $14.95 | 492803 |
| 2023-04-24 | 13.95 | $15.05 | 445748 |
| 2023-04-21 | 13.84 | $15.03 | 380700 |
| 2023-04-20 | 13.73 | $15.02 | 596700 |
| 2023-04-19 | 13.62 | $14.91 | 468133 |
| 2023-04-18 | 13.52 | $14.74 | 633003 |
| 2023-04-17 | 13.41 | $14.36 | 568339 |
| 2023-04-14 | 13.32 | $14.70 | 387500 |
| 2023-04-13 | 13.22 | $14.76 | 654900 |
| 2023-04-12 | 13.10 | $15.06 | 574221 |
| 2023-04-11 | 12.98 | $14.98 | 619911 |
| 2023-04-10 | 12.85 | $14.50 | 1.3M |
| 2023-04-06 | 12.75 | $14.16 | 872427 |
| 2023-04-05 | 12.69 | $13.70 | 868035 |
| 2023-04-04 | 12.65 | $13.34 | 973500 |
| 2023-04-03 | 12.64 | $12.87 | 802022 |
| 2023-03-31 | 12.65 | $12.97 | 4.0M |
| 2023-03-30 | 12.65 | $12.30 | 942515 |
| 2023-03-29 | 12.69 | $12.19 | 2.1M |
| 2023-03-28 | 12.73 | $11.60 | 2.1M |
| 2023-03-27 | 12.80 | $12.85 | 631510 |
| 2023-03-24 | 12.81 | $12.85 | 346100 |
| 2023-03-23 | 12.82 | $12.74 | 288300 |
| 2023-03-22 | 12.84 | $12.82 | 478032 |
| 2023-03-21 | 12.85 | $12.93 | 459800 |
| 2023-03-20 | 12.85 | $12.61 | 504939 |
| 2023-03-17 | 12.88 | $12.50 | 445405 |
| 2023-03-16 | 12.91 | $12.65 | 403723 |
| 2023-03-15 | 12.95 | $12.35 | 600192 |
| 2023-03-14 | 13.01 | $12.63 | 362600 |
| 2023-03-13 | 13.06 | $12.41 | 492700 |
| 2023-03-10 | 13.11 | $12.54 | 609821 |
| 2023-03-09 | 13.15 | $12.87 | 438900 |
| 2023-03-08 | 13.17 | $13.01 | 485700 |
| 2023-03-07 | 13.18 | $13.08 | 380200 |
| 2023-03-06 | 13.19 | $13.08 | 406532 |
| 2023-03-03 | 13.20 | $13.03 | 409920 |
| 2023-03-02 | 13.21 | $13.01 | 388344 |
| 2023-03-01 | 13.20 | $13.00 | 465700 |
| 2023-02-28 | 13.22 | $13.00 | 752184 |
| 2023-02-27 | 13.23 | $13.01 | 515500 |
| 2023-02-24 | 13.25 | $13.11 | 234526 |
| 2023-02-23 | 13.25 | $13.15 | 510206 |
| 2023-02-22 | 13.24 | $13.00 | 706800 |
| 2023-02-21 | 13.24 | $13.02 | 489800 |
| 2023-02-17 | 13.24 | $13.16 | 482800 |
| 2023-02-16 | 13.22 | $13.05 | 402000 |
| 2023-02-15 | 13.21 | $13.44 | 407609 |
| 2023-02-14 | 13.20 | $13.59 | 705547 |
| 2023-02-13 | 13.17 | $13.59 | 823018 |
| 2023-02-10 | 13.15 | $13.51 | 827800 |
| 2023-02-09 | 13.11 | $13.35 | 599100 |
| 2023-02-08 | 13.09 | $13.29 | 899204 |
| 2023-02-07 | 13.07 | $13.12 | 704400 |
| 2023-02-06 | 13.05 | $13.19 | 581400 |
| 2023-02-03 | 13.02 | $13.31 | 638997 |
| 2023-02-02 | 12.98 | $13.25 | 1.0M |
| 2023-02-01 | 12.93 | $12.89 | 1.1M |
| 2023-01-31 | 12.89 | $13.35 | 654544 |
| 2023-01-30 | 12.87 | $13.15 | 495100 |
| 2023-01-27 | 12.85 | $13.48 | 600100 |
| 2023-01-26 | 12.81 | $13.16 | 902026 |
| 2023-01-25 | 12.79 | $12.94 | 720010 |
| 2023-01-24 | 12.80 | $13.01 | 1.1M |
| 2023-01-23 | 12.77 | $12.91 | 546700 |
| 2023-01-20 | 12.74 | $12.89 | 301518 |
| 2023-01-19 | 12.70 | $12.84 | 858421 |
| 2023-01-18 | 12.66 | $13.11 | 537921 |
| 2023-01-17 | 12.61 | $13.00 | 832300 |
| 2023-01-13 | 12.55 | $13.19 | 1.2M |
| 2023-01-12 | 12.48 | $12.86 | 529100 |
| 2023-01-11 | 12.43 | $12.78 | 862800 |
| 2023-01-10 | 12.36 | $13.03 | 1.0M |
| 2023-01-09 | 12.27 | $12.64 | 581545 |
| 2023-01-06 | 12.18 | $12.66 | 905630 |
| 2023-01-05 | 12.09 | $12.52 | 983618 |
| 2023-01-04 | 12.00 | $12.22 | 806300 |
| 2023-01-03 | 11.93 | $12.14 | 1.3M |
| 2022-12-30 | 11.81 | $12.78 | 750240 |
| 2022-12-29 | 11.65 | $12.90 | 2.3M |
| 2022-12-28 | 11.51 | $12.58 | 1.3M |
| 2022-12-27 | 11.43 | $12.81 | 984500 |
| 2022-12-23 | 11.28 | $13.15 | 1.7M |
| 2022-12-22 | 11.12 | $12.48 | 1.8M |
| 2022-12-21 | 10.99 | $12.30 | 722810 |
| 2022-12-20 | 10.88 | $12.04 | 1.5M |
| 2022-12-19 | 10.78 | $11.96 | 1.7M |
| 2022-12-16 | 10.67 | $12.07 | 3.4M |
| 2022-12-15 | 10.54 | $11.91 | 2.0M |
| 2022-12-14 | 10.43 | $11.85 | 1.5M |
| 2022-12-13 | 10.33 | $11.70 | 802726 |
| 2022-12-12 | 10.22 | $11.36 | 800127 |
| 2022-12-09 | 10.15 | $11.23 | 2.5M |
| 2022-12-08 | 10.09 | $11.00 | 630962 |
| 2022-12-07 | 10.05 | $10.78 | 872326 |
| 2022-12-06 | 10.04 | $10.75 | 1.4M |
| 2022-12-05 | 10.03 | $10.78 | 1.6M |
| 2022-12-02 | 10.04 | $9.71 | 1.7M |
| 2022-12-01 | 10.12 | $9.64 | 3.2M |
| 2022-11-30 | 10.17 | $10.11 | 2.3M |
| 2022-11-29 | 10.23 | $10.99 | 905304 |
| 2022-11-28 | 10.26 | $9.87 | — |
| 2022-11-25 | 10.32 | $9.87 | 413200 |
| 2022-11-23 | 10.38 | $9.91 | 307900 |
| 2022-11-22 | 10.42 | $10.11 | 136000 |
| 2022-11-21 | 10.48 | $10.02 | 290417 |
| 2022-11-18 | 10.52 | $9.66 | 90000 |
| 2022-11-17 | 10.57 | $9.55 | 178800 |
| 2022-11-16 | 10.60 | $9.63 | 312500 |
| 2022-11-15 | 10.64 | $9.90 | 152800 |
| 2022-11-14 | 10.67 | $9.60 | 107105 |
| 2022-11-11 | 10.71 | $9.82 | 204300 |
| 2022-11-10 | 10.72 | $10.03 | 207149 |
| 2022-11-09 | 10.72 | $10.33 | 75700 |
| 2022-11-08 | 10.69 | $10.48 | 97501 |
| 2022-11-07 | 10.64 | $10.60 | 216920 |
| 2022-11-04 | 10.60 | $10.98 | 82538 |
| 2022-11-03 | 10.54 | $11.21 | 424900 |
| 2022-11-02 | 10.48 | $10.80 | 133800 |
| 2022-11-01 | 10.44 | $11.24 | 148000 |
| 2022-10-31 | 10.39 | $11.50 | 364633 |
| 2022-10-28 | 10.30 | $11.20 | 199013 |
| 2022-10-27 | 10.22 | $10.97 | 198041 |
| 2022-10-26 | 10.15 | $10.82 | 190800 |
| 2022-10-25 | 10.12 | $11.23 | 377500 |
| 2022-10-24 | 10.07 | $10.92 | 245700 |
| 2022-10-21 | 10.04 | $10.64 | 434547 |
| 2022-10-20 | 10.02 | $10.11 | 497100 |
| 2022-10-19 | 10.03 | $10.38 | 86518 |
| 2022-10-18 | 10.04 | $10.55 | 151600 |
| 2022-10-17 | 10.04 | $10.34 | 59400 |
| 2022-10-14 | 10.05 | $10.04 | 70600 |
| 2022-10-13 | 10.08 | $9.99 | 40729 |
| 2022-10-12 | 10.11 | $9.80 | 88115 |
| 2022-10-11 | 10.14 | $9.41 | 139941 |
| 2022-10-10 | 10.20 | $9.85 | 914046 |
| 2022-10-07 | 10.27 | $9.84 | 65322 |
| 2022-10-06 | 10.31 | $10.03 | 124300 |
| 2022-10-05 | 10.30 | $10.02 | 76200 |
| 2022-10-04 | 10.30 | $10.18 | 129700 |
| 2022-10-03 | 10.27 | $9.58 | 391200 |
| 2022-09-30 | 10.30 | $9.63 | 157000 |
| 2022-09-29 | 10.31 | $9.61 | 213408 |
| 2022-09-28 | 10.33 | $10.22 | 163126 |
| 2022-09-27 | 10.33 | $10.30 | 122400 |
| 2022-09-26 | 10.33 | $10.23 | 72029 |
| 2022-09-23 | 10.34 | $10.31 | 129100 |
| 2022-09-22 | 10.35 | $10.34 | 158640 |
| 2022-09-21 | 10.36 | $10.47 | 147500 |
| 2022-09-20 | 10.35 | $10.62 | 79606 |
| 2022-09-19 | 10.34 | $10.56 | 103100 |
| 2022-09-16 | 10.34 | $10.59 | 67700 |
| 2022-09-15 | 10.35 | $10.61 | 52100 |
| 2022-09-14 | 10.36 | $10.49 | 168949 |
| 2022-09-13 | 10.38 | $10.49 | 167700 |
| 2022-09-12 | 10.42 | $11.26 | 170922 |
| 2022-09-09 | 10.42 | $10.63 | 202539 |
| 2022-09-08 | 10.43 | $9.90 | 181324 |
| 2022-09-07 | 10.50 | $9.98 | 103148 |
| 2022-09-06 | 10.54 | $9.64 | 144509 |
| 2022-09-02 | 10.60 | $10.04 | 74258 |
| 2022-09-01 | 10.61 | $9.93 | 146304 |
| 2022-08-31 | 10.64 | $10.03 | 150022 |
| 2022-08-30 | 10.67 | $10.25 | 240000 |
| 2022-08-29 | 10.68 | $10.30 | 144800 |
| 2022-08-26 | 10.68 | $10.41 | 89500 |
| 2022-08-25 | 10.66 | $10.54 | 104142 |
| 2022-08-24 | 10.64 | $10.48 | 100623 |
| 2022-08-23 | 10.61 | $10.33 | 135345 |
| 2022-08-22 | 10.58 | $10.33 | 99900 |
| 2022-08-19 | 10.56 | $10.60 | 97209 |
| 2022-08-18 | 10.51 | $10.70 | 146100 |
| 2022-08-17 | 10.46 | $10.77 | 367400 |
| 2022-08-16 | 10.41 | $11.07 | 232461 |
| 2022-08-15 | 10.34 | $11.20 | 111600 |
| 2022-08-12 | 10.27 | $11.19 | 130937 |
| 2022-08-11 | 10.21 | $11.00 | 118000 |
| 2022-08-10 | 10.16 | $11.15 | 102622 |
| 2022-08-09 | 10.11 | $10.76 | 73711 |
| 2022-08-08 | 10.06 | $10.82 | 119553 |
| 2022-08-05 | 9.99 | $10.43 | 492800 |
| 2022-08-04 | 9.93 | $10.48 | 175004 |
| 2022-08-03 | 9.87 | $10.62 | 136921 |
| 2022-08-02 | 9.72 | $10.42 | 97622 |
| 2022-08-01 | 9.65 | $10.21 | 339134 |
| 2022-07-29 | 9.60 | $10.12 | 235700 |
| 2022-07-28 | 9.55 | $10.11 | 172533 |
| 2022-07-27 | 9.51 | $9.88 | 120300 |
| 2022-07-26 | 9.52 | $9.71 | 148900 |
| 2022-07-25 | 9.57 | $9.86 | 166111 |
| 2022-07-22 | 9.64 | $9.73 | 234300 |
| 2022-07-21 | 9.70 | $9.73 | 537725 |
| 2022-07-20 | 9.78 | $9.64 | 379679 |
| 2022-07-19 | 9.86 | $9.67 | 1.3M |
| 2022-07-18 | 9.96 | $9.79 | 367900 |
| 2022-07-15 | 10.06 | $10.03 | 263341 |
| 2022-07-14 | 10.18 | $10.07 | 226500 |
| 2022-07-13 | 10.25 | $10.19 | 307865 |
| 2022-07-12 | 10.32 | $9.78 | 410465 |
| 2022-07-11 | 10.43 | $9.26 | 590827 |
| 2022-07-08 | 10.58 | $9.35 | 645848 |
| 2022-07-07 | 10.73 | $9.16 | 1.8M |
| 2022-07-06 | 10.90 | $7.76 | 2.8M |
| 2022-07-05 | 11.13 | $9.04 | 856500 |
| 2022-07-01 | 11.30 | $9.05 | 566600 |
| 2022-06-30 | 11.47 | $9.24 | 835835 |
| 2022-06-29 | 11.60 | $9.31 | 1.7M |
| 2022-06-28 | 11.74 | $10.04 | 675235 |
| 2022-06-27 | 11.85 | $10.64 | 693300 |
| 2022-06-24 | 11.92 | $11.23 | 1.2M |
| 2022-06-23 | 11.94 | $10.97 | 624332 |
| 2022-06-22 | 11.97 | $11.29 | 758330 |
| 2022-06-21 | 11.99 | $11.36 | 2.6M |
| 2022-06-17 | 11.99 | $11.64 | 1.7M |
| 2022-06-16 | 11.97 | $11.78 | 594300 |
| 2022-06-15 | 11.95 | $12.35 | 474282 |
| 2022-06-14 | 11.90 | $11.56 | 482445 |
| 2022-06-13 | 11.86 | $11.63 | 597200 |
| 2022-06-10 | 11.82 | $11.98 | 234526 |
| 2022-06-09 | 11.75 | $12.13 | 288541 |
| 2022-06-08 | 11.68 | $12.50 | 389100 |
| 2022-06-07 | 11.66 | $12.54 | 244500 |
| 2022-06-06 | 11.72 | $12.28 | 192000 |
| 2022-06-03 | 11.84 | $12.42 | 145400 |
| 2022-06-02 | 11.97 | $12.46 | 158400 |
| 2022-06-01 | 12.12 | $11.98 | 191718 |
| 2022-05-31 | 12.30 | $12.04 | 1.9M |
| 2022-05-27 | 12.45 | $12.28 | 211229 |
| 2022-05-26 | 12.57 | $11.90 | 314941 |
| 2022-05-25 | 12.74 | $11.70 | 316009 |
| 2022-05-24 | 12.91 | $11.63 | 377500 |
| 2022-05-23 | 13.07 | $11.67 | 423900 |
| 2022-05-20 | 13.24 | $11.35 | 274700 |
| 2022-05-19 | 13.43 | $11.27 | 232400 |
| 2022-05-18 | 13.61 | $11.27 | 375900 |
| 2022-05-17 | 13.84 | $11.40 | 451919 |
| 2022-05-16 | 14.07 | $10.84 | 509101 |
| 2022-05-13 | 14.32 | $10.76 | 946237 |
| 2022-05-12 | 14.54 | $10.60 | 888900 |
| 2022-05-11 | 14.76 | $10.75 | 1.3M |
| 2022-05-10 | 14.95 | $11.99 | 1.7M |
| 2022-05-09 | 15.07 | $13.71 | 675900 |
| 2022-05-06 | 15.09 | $14.77 | 364016 |
| 2022-05-05 | 15.06 | $15.04 | 228400 |
| 2022-05-04 | 15.01 | $15.45 | 255414 |
| 2022-05-03 | 14.94 | $15.55 | 736409 |
| 2022-05-02 | 14.88 | $14.98 | 438912 |
| 2022-04-29 | 14.84 | $14.74 | 371409 |
| 2022-04-28 | 14.80 | $15.26 | 272844 |
| 2022-04-27 | 14.74 | $15.12 | 343550 |
| 2022-04-26 | 14.69 | $14.94 | 430590 |
| 2022-04-25 | 14.75 | $15.05 | 685231 |
| 2022-04-22 | 14.82 | $15.01 | 360502 |
| 2022-04-21 | 14.79 | $14.87 | 791637 |
| 2022-04-20 | 14.75 | $15.90 | 483918 |
| 2022-04-19 | 14.67 | $16.06 | 807699 |
| 2022-04-18 | 14.59 | $15.92 | 1.4M |
| 2022-04-14 | 14.46 | $15.06 | 468100 |
| 2022-04-13 | 14.37 | $14.97 | 526330 |
| 2022-04-12 | 14.29 | $14.61 | 586509 |
| 2022-04-11 | 14.24 | $14.37 | 418657 |
| 2022-04-08 | 14.17 | $14.13 | 399000 |
| 2022-04-07 | 14.11 | $14.14 | 396800 |
| 2022-04-06 | 14.06 | $14.00 | 385941 |
| 2022-04-05 | 14.01 | $14.06 | 346708 |
| 2022-04-04 | 13.95 | $14.39 | 716334 |
| 2022-04-01 | 13.91 | $14.12 | 361500 |
| 2022-03-31 | 13.88 | $13.93 | 513000 |
| 2022-03-30 | 13.83 | $14.12 | 759037 |
| 2022-03-29 | 13.79 | $14.17 | 1.8M |
| 2022-03-28 | 13.73 | $16.18 | 822600 |
| 2022-03-25 | 13.58 | $16.43 | 2.9M |
| 2022-03-24 | 13.33 | $14.29 | 394823 |
| 2022-03-23 | 13.18 | $14.14 | 447988 |
| 2022-03-22 | 12.98 | $14.34 | 687271 |
| 2022-03-21 | 12.79 | $14.38 | 1.7M |
| 2022-03-18 | 12.58 | $13.43 | 618112 |
| 2022-03-17 | 12.43 | $13.16 | 875303 |
| 2022-03-16 | 12.32 | $13.50 | 593100 |
| 2022-03-15 | 12.19 | $13.53 | 497200 |
| 2022-03-14 | 12.04 | $12.86 | 425737 |
| 2022-03-11 | 11.94 | $13.01 | 318614 |
| 2022-03-10 | 11.82 | $13.25 | 358500 |
| 2022-03-09 | 11.69 | $12.85 | 363240 |
| 2022-03-08 | 11.56 | $12.94 | 649455 |
| 2022-03-07 | 11.40 | $13.65 | 1.1M |
| 2022-03-04 | 11.20 | $13.36 | 454245 |
| 2022-03-03 | 11.00 | $13.06 | 527400 |
| 2022-03-02 | 10.81 | $13.29 | 675209 |
| 2022-03-01 | 10.63 | $12.96 | 1.1M |
| 2022-02-28 | 10.46 | $13.09 | 1.7M |
| 2022-02-25 | 10.28 | $11.59 | 428700 |
| 2022-02-24 | 10.16 | $11.25 | 600975 |
| 2022-02-23 | 10.07 | $10.10 | 155619 |
| 2022-02-22 | 10.04 | $10.49 | 306701 |
| 2022-02-18 | 9.99 | $10.17 | 236800 |
| 2022-02-17 | 9.95 | $10.53 | 220100 |
| 2022-02-16 | 9.90 | $10.97 | 186300 |
| 2022-02-15 | 9.86 | $10.80 | 155204 |
| 2022-02-14 | 9.81 | $10.57 | 308637 |
| 2022-02-11 | 9.75 | $10.87 | 342600 |
| 2022-02-10 | 9.68 | $10.52 | 455800 |
| 2022-02-09 | 9.62 | $10.71 | 378701 |
| 2022-02-08 | 9.56 | $10.22 | 241407 |
| 2022-02-07 | 9.50 | $9.88 | 220943 |
| 2022-02-04 | 9.48 | $9.47 | 103400 |
| 2022-02-03 | 9.47 | $9.36 | 217224 |
| 2022-02-02 | 9.47 | $9.44 | 149812 |
| 2022-02-01 | 9.48 | $9.64 | 247510 |
| 2022-01-31 | 9.48 | $9.60 | 323700 |
| 2022-01-28 | 9.47 | $9.35 | 315312 |
| 2022-01-27 | 9.47 | $9.21 | 228918 |
| 2022-01-26 | 9.47 | $9.49 | 321900 |
| 2022-01-25 | 9.47 | $9.44 | 309900 |
| 2022-01-24 | 9.48 | $9.53 | 637111 |
| 2022-01-21 | 9.48 | $9.33 | 325006 |
| 2022-01-20 | 9.47 | $9.63 | 374021 |
| 2022-01-19 | 9.44 | $10.06 | 571500 |
| 2022-01-18 | 9.36 | $9.86 | 526086 |
| 2022-01-14 | 9.31 | $9.39 | 201100 |
| 2022-01-13 | 9.26 | $9.38 | 262200 |
| 2022-01-12 | 9.23 | $9.45 | 345376 |
| 2022-01-11 | 9.18 | $9.41 | 408048 |
| 2022-01-10 | 9.14 | $9.15 | 420438 |
| 2022-01-07 | 9.17 | $9.34 | 449700 |
| 2022-01-06 | 9.18 | $9.32 | 613318 |
| 2022-01-05 | 9.21 | $9.37 | 269003 |
| 2022-01-04 | 9.23 | $9.59 | 177600 |
| 2022-01-03 | 9.22 | $9.75 | 383272 |
| 2021-12-31 | 9.18 | $9.42 | 251100 |
| 2021-12-30 | 9.16 | $9.34 | 166909 |
| 2021-12-29 | 9.16 | $9.13 | 399200 |
| 2021-12-28 | 9.18 | $9.54 | 128615 |
| 2021-12-27 | 9.18 | $9.64 | 376900 |
| 2021-12-23 | 9.20 | $9.45 | 406919 |
| 2021-12-22 | 9.23 | $9.17 | 931900 |
| 2021-12-21 | 9.28 | $9.00 | 1.5M |
| 2021-12-20 | 9.35 | $8.54 | 565352 |
| 2021-12-17 | 9.43 | $8.75 | 2.4M |
| 2021-12-16 | 9.51 | $8.49 | 832100 |
| 2021-12-15 | 9.61 | $8.65 | 1.1M |
| 2021-12-14 | 9.71 | $8.57 | 674947 |
| 2021-12-13 | 9.83 | $8.60 | 2.1M |
| 2021-12-10 | 9.93 | $9.68 | 296000 |
| 2021-12-09 | 9.98 | $9.69 | 131948 |
| 2021-12-08 | 10.03 | $9.85 | 174000 |
| 2021-12-07 | 10.08 | $9.65 | 228600 |
| 2021-12-06 | 10.14 | $9.40 | 327210 |
| 2021-12-03 | 10.19 | $8.95 | 333813 |
| 2021-12-02 | 10.27 | $9.20 | 396948 |
| 2021-12-01 | 10.33 | $9.31 | 359800 |
| 2021-11-30 | 10.39 | $9.40 | 572400 |
| 2021-11-29 | 10.45 | $9.66 | 242042 |
| 2021-11-26 | 10.48 | $9.89 | 247808 |
| 2021-11-24 | 10.49 | $10.15 | 108100 |
| 2021-11-23 | 10.49 | $10.25 | 286700 |
| 2021-11-22 | 10.50 | $10.22 | 346411 |
| 2021-11-19 | 10.51 | $10.18 | 142252 |
| 2021-11-18 | 10.52 | $10.40 | 217407 |
| 2021-11-17 | 10.54 | $10.59 | 119776 |
| 2021-11-16 | 10.53 | $10.64 | 191900 |
| 2021-11-15 | 10.53 | $10.87 | 215245 |
| 2021-11-12 | 10.51 | $10.67 | 126136 |
| 2021-11-11 | 10.49 | $10.63 | 275780 |
| 2021-11-10 | 10.48 | $10.74 | 245200 |
| 2021-11-09 | 10.46 | $10.76 | 181731 |
| 2021-11-08 | 10.43 | $10.80 | 279900 |
| 2021-11-05 | 10.41 | $10.56 | 165500 |
| 2021-11-04 | 10.42 | $10.40 | 335300 |
| 2021-11-03 | 10.44 | $10.48 | 903800 |
| 2021-11-02 | 10.47 | $10.54 | 336846 |
| 2021-11-01 | 10.50 | $10.57 | 233034 |
| 2021-10-29 | 10.51 | $10.23 | 170800 |
| 2021-10-28 | 10.54 | $10.16 | 177000 |
| 2021-10-27 | 10.56 | $10.10 | 243599 |
| 2021-10-26 | 10.59 | $10.36 | 521700 |
| 2021-10-25 | 10.60 | $10.59 | 283400 |
| 2021-10-22 | 10.60 | $10.37 | 276841 |
| 2021-10-21 | 10.62 | $10.70 | 316800 |
| 2021-10-20 | 10.61 | $10.52 | 276100 |
| 2021-10-19 | 10.59 | $10.56 | 323600 |
| 2021-10-18 | 10.58 | $10.46 | 239800 |
| 2021-10-15 | 10.56 | $10.27 | 250900 |
| 2021-10-14 | 10.57 | $10.41 | 262100 |
| 2021-10-13 | 10.55 | $10.26 | 278131 |
| 2021-10-12 | 10.55 | $10.29 | 299441 |
| 2021-10-11 | 10.55 | $10.35 | 353943 |
| 2021-10-08 | 10.55 | $10.78 | 336200 |
| 2021-10-07 | 10.55 | $10.88 | 398841 |
| 2021-10-06 | 10.56 | $11.05 | 299720 |
| 2021-10-05 | 10.57 | $11.01 | 620519 |
| 2021-10-04 | 10.58 | $10.87 | 425544 |
| 2021-10-01 | 10.60 | $10.80 | 363421 |
| 2021-09-30 | 10.63 | $10.64 | 321903 |
| 2021-09-29 | 10.68 | $10.57 | 182000 |
| 2021-09-28 | 10.72 | $10.58 | 270636 |
| 2021-09-27 | 10.76 | $10.72 | 211100 |
| 2021-09-24 | 10.79 | $10.64 | 360121 |
| 2021-09-23 | 10.81 | $10.46 | 308172 |
| 2021-09-22 | 10.85 | $10.16 | 497100 |
| 2021-09-21 | 10.89 | $10.30 | 223913 |
| 2021-09-20 | 10.92 | $10.08 | 241618 |
| 2021-09-17 | 10.96 | $10.50 | 282610 |
| 2021-09-16 | 10.99 | $10.15 | 418924 |
| 2021-09-15 | 11.05 | $10.21 | 364300 |
| 2021-09-14 | 11.10 | $10.20 | 389000 |
| 2021-09-13 | 11.14 | $10.37 | 552400 |
| 2021-09-10 | 11.19 | $10.79 | 171000 |
| 2021-09-09 | 11.22 | $11.01 | 282061 |
| 2021-09-08 | 11.24 | $11.24 | 183400 |
| 2021-09-07 | 11.27 | $11.32 | 315300 |
| 2021-09-03 | 11.30 | $11.35 | 163925 |
| 2021-09-02 | 11.34 | $11.37 | 355400 |
| 2021-09-01 | 11.36 | $11.53 | 187100 |
| 2021-08-31 | 11.39 | $11.41 | 209247 |
| 2021-08-30 | 11.42 | $11.45 | 216248 |
| 2021-08-27 | 11.45 | $11.31 | 172027 |
| 2021-08-26 | 11.54 | $11.04 | 327100 |
| 2021-08-25 | 11.64 | $11.17 | 168027 |
| 2021-08-24 | 11.74 | $10.95 | 201900 |
| 2021-08-23 | 11.84 | $10.85 | 382300 |
| 2021-08-20 | 11.94 | $11.06 | 427100 |
| 2021-08-19 | 12.03 | $11.03 | 260766 |
| 2021-08-18 | 12.11 | $11.36 | 356426 |
| 2021-08-17 | 12.20 | $11.16 | 706144 |
| 2021-08-16 | 12.28 | $11.07 | 516018 |
| 2021-08-13 | 12.34 | $11.28 | 226311 |
| 2021-08-12 | 12.39 | $11.42 | 196200 |
| 2021-08-11 | 12.44 | $11.46 | 262200 |
| 2021-08-10 | 12.49 | $11.77 | 257642 |
| 2021-08-09 | 12.52 | $11.90 | 433100 |
| 2021-08-06 | 12.54 | $12.18 | 219715 |
| 2021-08-05 | 12.53 | $11.88 | 322326 |
| 2021-08-04 | 12.53 | $11.98 | 550400 |
| 2021-08-03 | 12.52 | $11.99 | 1.1M |
| 2021-08-02 | 12.52 | $12.13 | 1.2M |
| 2021-07-30 | 12.49 | $13.03 | 241662 |
| 2021-07-29 | 12.43 | $13.17 | 170663 |
| 2021-07-28 | 12.38 | $13.16 | 381200 |
| 2021-07-27 | 12.33 | $12.96 | 254723 |
| 2021-07-26 | 12.28 | $12.87 | 313118 |
| 2021-07-23 | 12.24 | $12.77 | 315107 |
| 2021-07-22 | 12.22 | $12.70 | 435515 |
| 2021-07-21 | 12.21 | $13.14 | 527457 |
| 2021-07-20 | 12.19 | $12.64 | 446939 |
| 2021-07-19 | 12.21 | $12.27 | 849110 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
44.31
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.25
Average
23.74
Maximum
47.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 44.31 | $43.10 | 828945 |
| 2026-07-15 | 44.44 | $43.82 | 1.1M |
| 2026-07-14 | 44.50 | $44.37 | 622596 |
| 2026-07-13 | 44.52 | $43.35 | 732110 |
| 2026-07-10 | 44.64 | $44.15 | 573600 |
| 2026-07-09 | 44.69 | $44.67 | 633469 |
| 2026-07-08 | 44.70 | $44.71 | 790400 |
| 2026-07-07 | 44.69 | $45.47 | 752633 |
| 2026-07-06 | 44.61 | $45.37 | 1.6M |
| 2026-07-02 | 44.53 | $43.72 | 3.1M |
| 2026-07-01 | 44.62 | $42.69 | 2.1M |
| 2026-06-30 | 44.82 | $42.67 | 1.9M |
| 2026-06-29 | 45.05 | $40.95 | 1.5M |
| 2026-06-26 | 45.48 | $42.48 | 2.4M |
| 2026-06-25 | 45.80 | $44.36 | 889786 |
| 2026-06-24 | 45.95 | $44.69 | 739926 |
| 2026-06-23 | 46.08 | $45.74 | 701900 |
| 2026-06-22 | 46.11 | $44.99 | 741300 |
| 2026-06-18 | 46.23 | $46.08 | 1.4M |
| 2026-06-17 | 46.25 | $46.58 | 1.2M |
| 2026-06-16 | 46.21 | $45.59 | 1.3M |
| 2026-06-15 | 46.28 | $46.68 | 1.0M |
| 2026-06-12 | 46.24 | $48.53 | 676443 |
| 2026-06-11 | 46.00 | $49.69 | 1.1M |
| 2026-06-10 | 45.61 | $46.11 | 695309 |
| 2026-06-09 | 45.55 | $47.35 | 604500 |
| 2026-06-08 | 45.36 | $46.55 | 624664 |
| 2026-06-05 | 45.24 | $46.15 | 691253 |
| 2026-06-04 | 45.14 | $46.71 | 765610 |
| 2026-06-03 | 44.98 | $45.61 | 814611 |
| 2026-06-02 | 44.91 | $47.39 | 814833 |
| 2026-06-01 | 44.65 | $47.96 | 1.0M |
| 2026-05-29 | 44.30 | $48.76 | 1.3M |
| 2026-05-28 | 43.83 | $48.41 | 1.8M |
| 2026-05-27 | 43.35 | $45.35 | 809365 |
| 2026-05-26 | 43.14 | $45.80 | 977220 |
| 2026-05-22 | 42.86 | $44.92 | 802551 |
| 2026-05-21 | 42.65 | $44.55 | 695748 |
| 2026-05-20 | 42.45 | $44.56 | 1.0M |
| 2026-05-19 | 42.22 | $42.81 | 768960 |
| 2026-05-18 | 42.16 | $42.84 | 811487 |
| 2026-05-15 | 42.09 | $41.50 | 790680 |
| 2026-05-14 | 42.15 | $42.86 | 679536 |
| 2026-05-13 | 42.08 | $42.50 | 816753 |
| 2026-05-12 | 42.03 | $42.87 | 1.0M |
| 2026-05-11 | 41.95 | $41.49 | 819900 |
| 2026-05-08 | 41.99 | $41.36 | 925001 |
| 2026-05-07 | 42.06 | $41.44 | 1.2M |
| 2026-05-06 | 42.13 | $41.79 | 1.2M |
| 2026-05-05 | 42.16 | $39.70 | 1.4M |
| 2026-05-04 | 42.42 | $40.00 | 833058 |
| 2026-05-01 | 42.68 | $40.03 | 576117 |
| 2026-04-30 | 42.95 | $40.63 | 862610 |
| 2026-04-29 | 43.20 | $39.47 | 871699 |
| 2026-04-28 | 43.59 | $40.18 | 1.1M |
| 2026-04-27 | 43.95 | $40.72 | 1.0M |
| 2026-04-24 | 44.29 | $39.98 | 1.1M |
| 2026-04-23 | 44.74 | $41.41 | 803143 |
| 2026-04-22 | 45.09 | $42.07 | 1.0M |
| 2026-04-21 | 45.41 | $43.20 | 1.1M |
| 2026-04-20 | 45.65 | $44.24 | 995000 |
| 2026-04-17 | 45.79 | $44.57 | 1.5M |
| 2026-04-16 | 45.92 | $44.94 | 1.0M |
| 2026-04-15 | 46.03 | $46.29 | 996349 |
| 2026-04-14 | 46.00 | $47.54 | 1.0M |
| 2026-04-13 | 45.84 | $47.43 | 725036 |
| 2026-04-10 | 45.67 | $46.06 | 1.1M |
| 2026-04-09 | 45.63 | $47.10 | 1.0M |
| 2026-04-08 | 45.47 | $47.93 | 1.3M |
| 2026-04-07 | 45.21 | $46.19 | 863028 |
| 2026-04-06 | 45.11 | $46.73 | 880029 |
| 2026-04-02 | 44.94 | $46.30 | 945442 |
| 2026-04-01 | 44.80 | $45.86 | 1.0M |
| 2026-03-31 | 44.68 | $44.52 | 1.6M |
| 2026-03-30 | 44.70 | $43.25 | 1.3M |
| 2026-03-27 | 44.85 | $44.84 | 1.5M |
| 2026-03-26 | 44.86 | $46.53 | 1.3M |
| 2026-03-25 | 44.68 | $46.32 | 1.1M |
| 2026-03-24 | 44.51 | $44.06 | 607100 |
| 2026-03-23 | 44.55 | $44.40 | 1.1M |
| 2026-03-20 | 44.57 | $43.82 | 1.4M |
| 2026-03-19 | 44.65 | $45.48 | 1.1M |
| 2026-03-18 | 44.56 | $46.44 | 690356 |
| 2026-03-17 | 44.37 | $45.60 | 800700 |
| 2026-03-16 | 44.24 | $45.30 | 709648 |
| 2026-03-13 | 44.12 | $45.30 | 708503 |
| 2026-03-12 | 44.00 | $45.91 | 1.1M |
| 2026-03-11 | 43.80 | $46.16 | 924203 |
| 2026-03-10 | 43.55 | $46.35 | 1.1M |
| 2026-03-09 | 43.26 | $47.41 | 1.6M |
| 2026-03-06 | 42.82 | $46.58 | 1.2M |
| 2026-03-05 | 42.42 | $45.82 | 1.1M |
| 2026-03-04 | 42.06 | $46.95 | 1.4M |
| 2026-03-03 | 41.55 | $45.51 | 2.5M |
| 2026-03-02 | 41.13 | $45.49 | 1.8M |
| 2026-02-27 | 40.67 | $43.39 | 1.8M |
| 2026-02-26 | 40.39 | $43.34 | 1.3M |
| 2026-02-25 | 40.08 | $42.36 | 2.4M |
| 2026-02-24 | 39.84 | $43.82 | 3.0M |
| 2026-02-23 | 39.42 | $38.14 | 1.1M |
| 2026-02-20 | 39.55 | $40.03 | 812168 |
| 2026-02-19 | 39.50 | $41.07 | 1.4M |
| 2026-02-18 | 39.34 | $39.90 | 961700 |
| 2026-02-17 | 39.28 | $39.13 | 963600 |
| 2026-02-13 | 39.29 | $38.13 | 1.0M |
| 2026-02-12 | 39.42 | $37.77 | 703737 |
| 2026-02-11 | 39.59 | $37.87 | 841308 |
| 2026-02-10 | 39.77 | $39.48 | 1.1M |
| 2026-02-09 | 39.80 | $40.22 | 738927 |
| 2026-02-06 | 39.76 | $38.93 | 975929 |
| 2026-02-05 | 39.84 | $37.27 | 1.2M |
| 2026-02-04 | 40.11 | $38.31 | 2.0M |
| 2026-02-03 | 40.30 | $41.51 | 988152 |
| 2026-02-02 | 40.18 | $40.45 | 1.3M |
| 2026-01-30 | 40.15 | $41.06 | 1.0M |
| 2026-01-29 | 40.05 | $41.30 | 1.2M |
| 2026-01-28 | 39.92 | $42.47 | 1.2M |
| 2026-01-27 | 39.65 | $42.16 | 1.2M |
| 2026-01-26 | 39.39 | $40.63 | 735800 |
| 2026-01-23 | 39.26 | $40.99 | 619700 |
| 2026-01-22 | 39.08 | $41.28 | 794500 |
| 2026-01-21 | 38.84 | $41.46 | 1.8M |
| 2026-01-20 | 38.57 | $42.07 | 2.0M |
| 2026-01-16 | 38.20 | $42.57 | 1.7M |
| 2026-01-15 | 37.74 | $42.26 | 1.2M |
| 2026-01-14 | 37.26 | $41.42 | 1.1M |
| 2026-01-13 | 36.83 | $40.85 | 1.1M |
| 2026-01-12 | 36.40 | $41.27 | 1.2M |
| 2026-01-09 | 35.89 | $40.99 | 2.0M |
| 2026-01-08 | 35.36 | $38.84 | 2.3M |
| 2026-01-07 | 34.99 | $37.20 | 1.4M |
| 2026-01-06 | 34.76 | $37.46 | 1.5M |
| 2026-01-05 | 34.47 | $37.01 | 1.7M |
| 2026-01-02 | 34.20 | $34.78 | 703605 |
| 2025-12-31 | 34.14 | $34.09 | 1.1M |
| 2025-12-30 | 34.15 | $34.09 | 893584 |
| 2025-12-29 | 34.15 | $34.13 | 605614 |
| 2025-12-26 | 34.16 | $34.28 | 504600 |
| 2025-12-24 | 34.14 | $34.52 | 438200 |
| 2025-12-23 | 34.11 | $34.62 | 563958 |
| 2025-12-22 | 34.05 | $34.77 | 701900 |
| 2025-12-19 | 33.98 | $33.64 | 1.3M |
| 2025-12-18 | 34.01 | $33.17 | 1.3M |
| 2025-12-17 | 34.10 | $32.55 | 1.2M |
| 2025-12-16 | 34.26 | $33.12 | 1.0M |
| 2025-12-15 | 34.38 | $33.68 | 888800 |
| 2025-12-12 | 34.46 | $34.46 | 883057 |
| 2025-12-11 | 34.46 | $34.78 | 706526 |
| 2025-12-10 | 34.42 | $34.02 | 1.5M |
| 2025-12-09 | 34.46 | $33.96 | 835359 |
| 2025-12-08 | 34.52 | $33.92 | 683202 |
| 2025-12-05 | 34.58 | $33.90 | 512200 |
| 2025-12-04 | 34.65 | $34.31 | 708867 |
| 2025-12-03 | 34.69 | $33.79 | 619638 |
| 2025-12-02 | 34.78 | $33.18 | 864478 |
| 2025-12-01 | 34.95 | $33.24 | 687353 |
| 2025-11-28 | 35.13 | $34.17 | 389100 |
| 2025-11-26 | 35.23 | $33.69 | 596900 |
| 2025-11-25 | 35.39 | $33.78 | 791157 |
| 2025-11-24 | 35.56 | $33.63 | 1.1M |
| 2025-11-21 | 35.77 | $33.24 | 1.6M |
| 2025-11-20 | 36.03 | $33.08 | 1.1M |
| 2025-11-19 | 36.34 | $33.43 | 897251 |
| 2025-11-18 | 36.65 | $34.00 | 928600 |
| 2025-11-17 | 36.93 | $34.28 | 1.2M |
| 2025-11-14 | 37.21 | $34.84 | 1.2M |
| 2025-11-13 | 37.46 | $34.53 | 821193 |
| 2025-11-12 | 37.77 | $35.46 | 721807 |
| 2025-11-11 | 38.01 | $35.59 | 997025 |
| 2025-11-10 | 38.26 | $35.61 | 2.3M |
| 2025-11-07 | 38.54 | $35.33 | 1.3M |
| 2025-11-06 | 38.88 | $35.31 | 2.6M |
| 2025-11-05 | 39.26 | $35.76 | 920046 |
| 2025-11-04 | 39.63 | $36.15 | 1.9M |
| 2025-11-03 | 39.99 | $36.62 | 1.4M |
| 2025-10-31 | 40.35 | $36.56 | 2.1M |
| 2025-10-30 | 40.75 | $36.05 | 2.2M |
| 2025-10-29 | 41.24 | $38.43 | 1.8M |
| 2025-10-28 | 41.54 | $40.18 | 1.0M |
| 2025-10-27 | 41.68 | $41.31 | 1.0M |
| 2025-10-24 | 41.72 | $40.51 | 597226 |
| 2025-10-23 | 41.85 | $40.53 | 647694 |
| 2025-10-22 | 41.98 | $39.94 | 896587 |
| 2025-10-21 | 42.20 | $40.35 | 2.1M |
| 2025-10-20 | 42.39 | $39.91 | 1.2M |
| 2025-10-17 | 42.65 | $39.34 | 2.8M |
| 2025-10-16 | 43.00 | $39.60 | 1.2M |
| 2025-10-15 | 43.36 | $40.19 | 1.8M |
| 2025-10-14 | 43.70 | $43.85 | 747099 |
| 2025-10-13 | 43.68 | $43.67 | 518220 |
| 2025-10-10 | 43.68 | $43.23 | 684512 |
| 2025-10-09 | 43.73 | $44.21 | 641400 |
| 2025-10-08 | 43.68 | $45.43 | 653210 |
| 2025-10-07 | 43.49 | $44.72 | 483343 |
| 2025-10-06 | 43.36 | $45.29 | 761500 |
| 2025-10-03 | 43.16 | $44.39 | 566101 |
| 2025-10-02 | 43.03 | $44.63 | 548300 |
| 2025-10-01 | 42.86 | $44.58 | 915225 |
| 2025-09-30 | 42.68 | $45.40 | 962308 |
| 2025-09-29 | 42.40 | $43.76 | 970377 |
| 2025-09-26 | 42.25 | $43.94 | 747177 |
| 2025-09-25 | 42.07 | $42.35 | 636594 |
| 2025-09-24 | 42.04 | $42.55 | 652157 |
| 2025-09-23 | 41.99 | $43.10 | 627337 |
| 2025-09-22 | 41.88 | $42.88 | 1.6M |
| 2025-09-19 | 41.77 | $41.44 | 2.1M |
| 2025-09-18 | 41.80 | $42.58 | 960600 |
| 2025-09-17 | 41.72 | $41.54 | 1.4M |
| 2025-09-16 | 41.74 | $41.78 | 779644 |
| 2025-09-15 | 41.74 | $42.02 | 815515 |
| 2025-09-12 | 41.71 | $42.07 | 847157 |
| 2025-09-11 | 41.67 | $41.61 | 921582 |
| 2025-09-10 | 41.68 | $41.14 | 1.0M |
| 2025-09-09 | 41.73 | $40.33 | 768338 |
| 2025-09-08 | 41.88 | $41.05 | 807881 |
| 2025-09-05 | 41.97 | $41.20 | 958600 |
| 2025-09-04 | 42.05 | $40.91 | 1.1M |
| 2025-09-03 | 42.17 | $41.79 | 729100 |
| 2025-09-02 | 42.21 | $42.01 | 572912 |
| 2025-08-29 | 42.23 | $41.66 | 910100 |
| 2025-08-28 | 42.29 | $42.47 | 847411 |
| 2025-08-27 | 42.27 | $42.03 | 706700 |
| 2025-08-26 | 42.29 | $41.93 | 813306 |
| 2025-08-25 | 42.33 | $41.03 | 1.2M |
| 2025-08-22 | 42.47 | $41.19 | 938951 |
| 2025-08-21 | 42.60 | $41.04 | 1.2M |
| 2025-08-20 | 42.77 | $41.06 | 766700 |
| 2025-08-19 | 42.95 | $41.17 | 712200 |
| 2025-08-18 | 43.13 | $42.73 | 873746 |
| 2025-08-15 | 43.18 | $41.67 | 878729 |
| 2025-08-14 | 43.34 | $41.74 | 889285 |
| 2025-08-13 | 43.50 | $41.90 | 1.1M |
| 2025-08-12 | 43.67 | $41.87 | 1.1M |
| 2025-08-11 | 43.86 | $41.58 | 1.4M |
| 2025-08-08 | 44.10 | $41.49 | 1.2M |
| 2025-08-07 | 44.38 | $41.25 | 866000 |
| 2025-08-06 | 44.71 | $41.31 | 1.2M |
| 2025-08-05 | 45.06 | $41.48 | 1.3M |
| 2025-08-04 | 45.44 | $42.25 | 1.3M |
| 2025-08-01 | 45.78 | $41.67 | 2.2M |
| 2025-07-31 | 46.21 | $41.60 | 2.3M |
| 2025-07-30 | 46.70 | $43.24 | 3.1M |
| 2025-07-29 | 47.06 | $48.20 | 1.5M |
| 2025-07-28 | 46.94 | $48.08 | 1.1M |
| 2025-07-25 | 46.82 | $48.44 | 898427 |
| 2025-07-24 | 46.65 | $47.45 | 902000 |
| 2025-07-23 | 46.56 | $47.53 | 691200 |
| 2025-07-22 | 46.46 | $46.14 | 1.6M |
| 2025-07-21 | 46.50 | $46.79 | 1.3M |
| 2025-07-18 | 46.46 | $48.13 | 2.1M |
| 2025-07-17 | 46.29 | $48.33 | 1.1M |
| 2025-07-16 | 46.07 | $48.01 | 1.6M |
| 2025-07-15 | 45.87 | $47.59 | 678491 |
| 2025-07-14 | 45.69 | $47.97 | 951393 |
| 2025-07-11 | 45.45 | $47.57 | 867181 |
| 2025-07-10 | 45.23 | $46.24 | 943881 |
| 2025-07-09 | 45.12 | $47.01 | 937121 |
| 2025-07-08 | 44.92 | $46.44 | 1.6M |
| 2025-07-07 | 44.76 | $47.16 | 1.2M |
| 2025-07-03 | 44.51 | $46.41 | 1.2M |
| 2025-07-02 | 44.31 | $45.31 | 1.3M |
| 2025-07-01 | 44.20 | $45.09 | 1.1M |
| 2025-06-30 | 44.11 | $46.48 | 1.4M |
| 2025-06-27 | 43.86 | $45.04 | 11.2M |
| 2025-06-26 | 43.74 | $44.60 | 1.1M |
| 2025-06-25 | 43.65 | $43.47 | 1.0M |
| 2025-06-24 | 43.66 | $43.12 | 1.7M |
| 2025-06-23 | 43.72 | $44.73 | 1.2M |
| 2025-06-20 | 43.61 | $44.00 | 2.3M |
| 2025-06-18 | 43.57 | $44.24 | 1.5M |
| 2025-06-17 | 43.50 | $45.31 | 1.1M |
| 2025-06-16 | 43.31 | $43.66 | 2.1M |
| 2025-06-13 | 43.28 | $46.07 | 1.2M |
| 2025-06-12 | 42.98 | $45.29 | 731944 |
| 2025-06-11 | 42.74 | $44.64 | 786753 |
| 2025-06-10 | 42.54 | $43.54 | 728343 |
| 2025-06-09 | 42.44 | $44.54 | 849245 |
| 2025-06-06 | 42.21 | $44.39 | 564381 |
| 2025-06-05 | 41.98 | $44.40 | 824245 |
| 2025-06-04 | 41.73 | $44.99 | 956700 |
| 2025-06-03 | 41.39 | $44.11 | 935091 |
| 2025-06-02 | 41.10 | $43.92 | 1.5M |
| 2025-05-30 | 40.80 | $42.30 | 1.1M |
| 2025-05-29 | 40.65 | $41.75 | 846600 |
| 2025-05-28 | 40.53 | $42.33 | 777500 |
| 2025-05-27 | 40.34 | $42.50 | 1.0M |
| 2025-05-23 | 40.11 | $41.04 | 951236 |
| 2025-05-22 | 40.02 | $40.72 | 805459 |
| 2025-05-21 | 39.94 | $40.67 | 686277 |
| 2025-05-20 | 39.86 | $41.54 | 851605 |
| 2025-05-19 | 39.69 | $42.00 | 864180 |
| 2025-05-16 | 39.45 | $41.67 | 696098 |
| 2025-05-15 | 39.21 | $40.97 | 728700 |
| 2025-05-14 | 39.03 | $40.38 | 958374 |
| 2025-05-13 | 38.88 | $40.64 | 1.1M |
| 2025-05-12 | 38.70 | $40.84 | 1.7M |
| 2025-05-09 | 38.47 | $41.77 | 653602 |
| 2025-05-08 | 38.13 | $41.80 | 812498 |
| 2025-05-07 | 37.74 | $41.56 | 1.2M |
| 2025-05-06 | 37.34 | $41.44 | 1.4M |
| 2025-05-05 | 36.90 | $41.77 | 1.5M |
| 2025-05-02 | 36.39 | $42.00 | 2.2M |
| 2025-05-01 | 35.80 | $40.23 | 2.1M |
| 2025-04-30 | 35.34 | $36.96 | 991273 |
| 2025-04-29 | 35.17 | $37.15 | 630924 |
| 2025-04-28 | 34.96 | $36.73 | 478601 |
| 2025-04-25 | 34.77 | $37.25 | 458926 |
| 2025-04-24 | 34.51 | $36.71 | 558100 |
| 2025-04-23 | 34.28 | $35.94 | 1.1M |
| 2025-04-22 | 34.10 | $35.14 | 892335 |
| 2025-04-21 | 33.99 | $34.61 | 1.1M |
| 2025-04-17 | 33.93 | $36.46 | 1.2M |
| 2025-04-16 | 33.66 | $35.91 | 722916 |
| 2025-04-15 | 33.43 | $36.31 | 1.1M |
| 2025-04-14 | 33.12 | $35.50 | 1.1M |
| 2025-04-11 | 32.87 | $35.10 | 1.1M |
| 2025-04-10 | 32.64 | $33.96 | 932200 |
| 2025-04-09 | 32.50 | $34.26 | 1.9M |
| 2025-04-08 | 32.31 | $31.43 | 1.3M |
| 2025-04-07 | 32.40 | $30.52 | 991700 |
| 2025-04-04 | 32.60 | $30.15 | 903153 |
| 2025-04-03 | 32.86 | $32.71 | 833807 |
| 2025-04-02 | 32.88 | $33.91 | 764345 |
| 2025-04-01 | 32.77 | $32.87 | 772715 |
| 2025-03-31 | 32.76 | $32.88 | 1.2M |
| 2025-03-28 | 32.74 | $32.83 | 643200 |
| 2025-03-27 | 32.74 | $33.47 | 402605 |
| 2025-03-26 | 32.66 | $33.85 | 556630 |
| 2025-03-25 | 32.53 | $34.35 | 562370 |
| 2025-03-24 | 32.34 | $33.95 | 638016 |
| 2025-03-21 | 32.17 | $33.00 | 1.4M |
| 2025-03-20 | 32.08 | $33.69 | 1.2M |
| 2025-03-19 | 31.92 | $34.95 | 1.1M |
| 2025-03-18 | 31.60 | $33.15 | 1.1M |
| 2025-03-17 | 31.43 | $33.13 | 1.4M |
| 2025-03-14 | 31.25 | $32.23 | 944537 |
| 2025-03-13 | 31.15 | $31.35 | 545738 |
| 2025-03-12 | 31.13 | $31.22 | 615110 |
| 2025-03-11 | 31.12 | $31.60 | 803619 |
| 2025-03-10 | 31.07 | $30.97 | 902234 |
| 2025-03-07 | 31.08 | $31.26 | 1.1M |
| 2025-03-06 | 31.06 | $29.84 | 948702 |
| 2025-03-05 | 31.19 | $30.76 | 611746 |
| 2025-03-04 | 31.24 | $29.89 | 836425 |
| 2025-03-03 | 31.38 | $30.04 | 834300 |
| 2025-02-28 | 31.52 | $30.45 | 1.0M |
| 2025-02-27 | 31.63 | $29.89 | 602900 |
| 2025-02-26 | 31.82 | $29.90 | 935700 |
| 2025-02-25 | 32.02 | $29.32 | 962582 |
| 2025-02-24 | 32.30 | $29.35 | 891600 |
| 2025-02-21 | 32.61 | $28.85 | 1.6M |
| 2025-02-20 | 33.01 | $31.20 | 1.3M |
| 2025-02-19 | 33.20 | $29.54 | 1.2M |
| 2025-02-18 | 33.58 | $29.39 | 2.5M |
| 2025-02-14 | 34.02 | $29.07 | 1.7M |
| 2025-02-13 | 34.54 | $32.16 | 1.1M |
| 2025-02-12 | 34.80 | $33.62 | 432550 |
| 2025-02-11 | 34.92 | $34.44 | 351700 |
| 2025-02-10 | 34.97 | $34.84 | 415469 |
| 2025-02-07 | 34.98 | $34.62 | 520713 |
| 2025-02-06 | 35.02 | $34.25 | 664869 |
| 2025-02-05 | 35.10 | $36.02 | 413316 |
| 2025-02-04 | 35.01 | $35.12 | 420473 |
| 2025-02-03 | 34.99 | $34.99 | 492446 |
| 2025-01-31 | 35.00 | $35.15 | 470300 |
| 2025-01-30 | 34.98 | $35.31 | 567300 |
| 2025-01-29 | 34.94 | $34.64 | 487756 |
| 2025-01-28 | 34.98 | $35.77 | 437000 |
| 2025-01-27 | 34.89 | $35.14 | 492788 |
| 2025-01-24 | 34.87 | $36.81 | 353332 |
| 2025-01-23 | 34.66 | $37.42 | 422078 |
| 2025-01-22 | 34.37 | $37.03 | 721455 |
| 2025-01-21 | 34.09 | $36.74 | 463466 |
| 2025-01-17 | 33.81 | $35.61 | 650057 |
| 2025-01-16 | 33.62 | $34.85 | 370137 |
| 2025-01-15 | 33.49 | $35.08 | 430551 |
| 2025-01-14 | 33.33 | $34.50 | 428831 |
| 2025-01-13 | 33.20 | $33.83 | 497020 |
| 2025-01-10 | 33.14 | $33.06 | 468493 |
| 2025-01-08 | 33.15 | $33.28 | 409601 |
| 2025-01-07 | 33.13 | $32.17 | 435300 |
| 2025-01-06 | 33.23 | $33.01 | 566205 |
| 2025-01-03 | 33.26 | $32.88 | 389846 |
| 2025-01-02 | 33.30 | $32.38 | 410224 |
| 2024-12-31 | 33.39 | $32.31 | 1.2M |
| 2024-12-30 | 33.51 | $32.47 | 622511 |
| 2024-12-27 | 33.62 | $32.54 | 327500 |
| 2024-12-26 | 33.73 | $33.07 | 371300 |
| 2024-12-24 | 33.80 | $33.02 | 280100 |
| 2024-12-23 | 33.88 | $32.82 | 345825 |
| 2024-12-20 | 34.00 | $32.98 | 1.6M |
| 2024-12-19 | 34.10 | $31.95 | 962379 |
| 2024-12-18 | 34.33 | $31.96 | 847982 |
| 2024-12-17 | 34.58 | $34.45 | 489805 |
| 2024-12-16 | 34.59 | $34.69 | 440200 |
| 2024-12-13 | 34.58 | $34.09 | 729632 |
| 2024-12-12 | 34.63 | $34.22 | 391137 |
| 2024-12-11 | 34.68 | $35.09 | 456044 |
| 2024-12-10 | 34.63 | $34.26 | 536756 |
| 2024-12-09 | 34.67 | $34.11 | 883371 |
| 2024-12-06 | 34.73 | $37.05 | 876102 |
| 2024-12-05 | 34.49 | $34.93 | 500131 |
| 2024-12-04 | 34.44 | $35.97 | 531475 |
| 2024-12-03 | 34.28 | $34.90 | 378258 |
| 2024-12-02 | 34.21 | $34.46 | 1.1M |
| 2024-11-29 | 34.19 | $34.77 | 317115 |
| 2024-11-27 | 34.13 | $34.66 | 596600 |
| 2024-11-26 | 34.07 | $34.87 | 708524 |
| 2024-11-25 | 33.99 | $35.45 | 518285 |
| 2024-11-22 | 33.83 | $36.25 | 475667 |
| 2024-11-21 | 33.58 | $35.70 | 415808 |
| 2024-11-20 | 33.36 | $34.96 | 435332 |
| 2024-11-19 | 33.19 | $35.11 | 497315 |
| 2024-11-18 | 32.98 | $33.93 | 363900 |
| 2024-11-15 | 32.89 | $33.72 | 468034 |
| 2024-11-14 | 32.80 | $34.33 | 503915 |
| 2024-11-13 | 32.64 | $36.13 | 377599 |
| 2024-11-12 | 32.27 | $36.13 | 605929 |
| 2024-11-11 | 31.86 | $36.92 | 580643 |
| 2024-11-08 | 31.33 | $36.59 | 894168 |
| 2024-11-07 | 30.78 | $35.43 | 843534 |
| 2024-11-06 | 30.29 | $35.47 | 1.4M |
| 2024-11-05 | 29.74 | $33.04 | 893100 |
| 2024-11-04 | 29.39 | $31.51 | 731048 |
| 2024-11-01 | 29.17 | $30.72 | 674740 |
| 2024-10-31 | 29.01 | $30.07 | 873500 |
| 2024-10-30 | 28.89 | $31.64 | 1.6M |
| 2024-10-29 | 28.61 | $28.40 | 504944 |
| 2024-10-28 | 28.63 | $28.23 | 441400 |
| 2024-10-25 | 28.67 | $28.25 | 367303 |
| 2024-10-24 | 28.71 | $28.36 | 327169 |
| 2024-10-23 | 28.75 | $28.15 | 1.1M |
| 2024-10-22 | 28.81 | $28.47 | 406500 |
| 2024-10-21 | 28.85 | $28.78 | 564240 |
| 2024-10-18 | 28.86 | $28.72 | 734231 |
| 2024-10-17 | 28.87 | $28.85 | 490137 |
| 2024-10-16 | 28.87 | $28.81 | 444753 |
| 2024-10-15 | 28.88 | $28.22 | 736405 |
| 2024-10-14 | 28.95 | $28.54 | 589799 |
| 2024-10-11 | 28.99 | $29.18 | 733200 |
| 2024-10-10 | 28.97 | $28.87 | 1.1M |
| 2024-10-09 | 28.98 | $30.69 | 510500 |
| 2024-10-08 | 28.80 | $30.65 | 662400 |
| 2024-10-07 | 28.61 | $30.35 | 1.5M |
| 2024-10-04 | 28.43 | $30.35 | 685619 |
| 2024-10-03 | 28.22 | $29.28 | 353956 |
| 2024-10-02 | 28.11 | $29.70 | 664501 |
| 2024-10-01 | 27.95 | $29.70 | 710900 |
| 2024-09-30 | 27.76 | $28.22 | 462249 |
| 2024-09-27 | 27.71 | $27.87 | 496043 |
| 2024-09-26 | 27.70 | $27.77 | 368059 |
| 2024-09-25 | 27.69 | $27.52 | 379252 |
| 2024-09-24 | 27.71 | $27.16 | 504900 |
| 2024-09-23 | 27.76 | $28.58 | 379025 |
| 2024-09-20 | 27.68 | $28.41 | 1.0M |
| 2024-09-19 | 27.60 | $28.19 | 362817 |
| 2024-09-18 | 27.54 | $27.61 | 528300 |
| 2024-09-17 | 27.53 | $27.60 | 387500 |
| 2024-09-16 | 27.52 | $27.82 | 375814 |
| 2024-09-13 | 27.49 | $28.07 | 421134 |
| 2024-09-12 | 27.43 | $27.58 | 220523 |
| 2024-09-11 | 27.42 | $26.83 | 427906 |
| 2024-09-10 | 27.48 | $26.74 | 483438 |
| 2024-09-09 | 27.56 | $26.69 | 285334 |
| 2024-09-06 | 27.65 | $26.34 | 453900 |
| 2024-09-05 | 27.78 | $27.68 | 371604 |
| 2024-09-04 | 27.79 | $27.75 | 356500 |
| 2024-09-03 | 27.80 | $27.50 | 366100 |
| 2024-08-30 | 27.83 | $28.54 | 339807 |
| 2024-08-29 | 27.76 | $28.29 | 622315 |
| 2024-08-28 | 27.70 | $28.11 | 657700 |
| 2024-08-27 | 27.66 | $27.57 | 485900 |
| 2024-08-26 | 27.67 | $28.11 | 338735 |
| 2024-08-23 | 27.62 | $28.42 | 435700 |
| 2024-08-22 | 27.54 | $28.06 | 479300 |
| 2024-08-21 | 27.48 | $27.84 | 539715 |
| 2024-08-20 | 27.44 | $27.63 | 282000 |
| 2024-08-19 | 27.42 | $27.81 | 510131 |
| 2024-08-16 | 27.38 | $27.75 | 1.0M |
| 2024-08-15 | 27.34 | $27.80 | 725700 |
| 2024-08-14 | 27.29 | $27.79 | 616218 |
| 2024-08-13 | 27.24 | $27.57 | 556100 |
| 2024-08-12 | 27.21 | $27.42 | 307710 |
| 2024-08-09 | 27.19 | $27.60 | 388781 |
| 2024-08-08 | 27.14 | $27.54 | 442946 |
| 2024-08-07 | 27.10 | $26.37 | 534265 |
| 2024-08-06 | 27.18 | $26.47 | 824591 |
| 2024-08-05 | 27.25 | $26.12 | 1.3M |
| 2024-08-02 | 27.37 | $26.51 | 974707 |
| 2024-08-01 | 27.46 | $27.73 | 730600 |
| 2024-07-31 | 27.43 | $28.20 | 966697 |
| 2024-07-30 | 27.35 | $28.00 | 2.0M |
| 2024-07-29 | 27.28 | $28.20 | 635500 |
| 2024-07-26 | 27.19 | $28.50 | 454015 |
| 2024-07-25 | 27.05 | $28.17 | 504223 |
| 2024-07-24 | 26.93 | $27.79 | 509914 |
| 2024-07-23 | 26.84 | $27.93 | 1.6M |
| 2024-07-22 | 26.73 | $28.77 | 618600 |
| 2024-07-19 | 26.51 | $27.79 | 1.3M |
| 2024-07-18 | 26.38 | $27.84 | 491621 |
| 2024-07-17 | 26.22 | $27.97 | 724900 |
| 2024-07-16 | 26.04 | $28.37 | 779844 |
| 2024-07-15 | 25.79 | $27.23 | 420902 |
| 2024-07-12 | 25.64 | $26.63 | 481119 |
| 2024-07-11 | 25.54 | $26.68 | 517121 |
| 2024-07-10 | 25.42 | $26.67 | 461172 |
| 2024-07-09 | 25.29 | $25.95 | 430236 |
| 2024-07-08 | 25.22 | $25.92 | 355463 |
| 2024-07-05 | 25.14 | $25.71 | 289309 |
| 2024-07-03 | 25.09 | $25.74 | 186400 |
| 2024-07-02 | 25.02 | $25.48 | 440034 |
| 2024-07-01 | 24.97 | $25.28 | 614718 |
| 2024-06-28 | 24.93 | $25.51 | 2.0M |
| 2024-06-27 | 24.87 | $25.57 | 609600 |
| 2024-06-26 | 24.80 | $25.94 | 816431 |
| 2024-06-25 | 24.68 | $25.40 | 512728 |
| 2024-06-24 | 24.61 | $25.74 | 815500 |
| 2024-06-21 | 24.49 | $26.00 | 2.9M |
| 2024-06-20 | 24.33 | $25.19 | 752000 |
| 2024-06-18 | 24.24 | $26.11 | 827337 |
| 2024-06-17 | 24.04 | $24.80 | 614646 |
| 2024-06-14 | 23.96 | $24.66 | 573384 |
| 2024-06-13 | 23.88 | $24.69 | 382531 |
| 2024-06-12 | 23.80 | $24.91 | 804729 |
| 2024-06-11 | 23.68 | $24.51 | 323712 |
| 2024-06-10 | 23.60 | $24.40 | 344200 |
| 2024-06-07 | 23.51 | $24.27 | 374071 |
| 2024-06-06 | 23.43 | $24.38 | 494825 |
| 2024-06-05 | 23.33 | $24.62 | 557909 |
| 2024-06-04 | 23.20 | $23.65 | 431000 |
| 2024-06-03 | 23.15 | $23.65 | 404811 |
| 2024-05-31 | 23.09 | $23.55 | 431730 |
| 2024-05-30 | 23.05 | $23.39 | 261000 |
| 2024-05-29 | 23.01 | $23.23 | 353500 |
| 2024-05-28 | 22.99 | $23.78 | 598800 |
| 2024-05-24 | 22.90 | $23.92 | 304709 |
| 2024-05-23 | 22.80 | $23.71 | 289849 |
| 2024-05-22 | 22.70 | $23.88 | 295060 |
| 2024-05-21 | 22.58 | $24.19 | 646984 |
| 2024-05-20 | 22.41 | $24.35 | 1.0M |
| 2024-05-17 | 22.20 | $23.35 | 361134 |
| 2024-05-16 | 22.08 | $22.99 | 248800 |
| 2024-05-15 | 21.99 | $23.30 | 331986 |
| 2024-05-14 | 21.85 | $22.97 | 364947 |
| 2024-05-13 | 21.73 | $22.84 | 570400 |
| 2024-05-10 | 21.61 | $22.72 | 411518 |
| 2024-05-09 | 21.50 | $22.47 | 430405 |
| 2024-05-08 | 21.40 | $21.99 | 328242 |
| 2024-05-07 | 21.33 | $21.67 | 310902 |
| 2024-05-06 | 21.30 | $21.55 | 558804 |
| 2024-05-03 | 21.27 | $21.22 | 700000 |
| 2024-05-02 | 21.28 | $20.99 | 690601 |
| 2024-05-01 | 21.31 | $20.52 | 1.2M |
| 2024-04-30 | 21.39 | $21.52 | 480600 |
| 2024-04-29 | 21.37 | $21.93 | 336744 |
| 2024-04-26 | 21.32 | $21.67 | 371500 |
| 2024-04-25 | 21.28 | $21.39 | 434214 |
| 2024-04-24 | 21.27 | $21.51 | 294548 |
| 2024-04-23 | 21.24 | $21.31 | 317738 |
| 2024-04-22 | 21.23 | $20.95 | 497838 |
| 2024-04-19 | 21.26 | $20.95 | 684700 |
| 2024-04-18 | 21.30 | $21.25 | 936538 |
| 2024-04-17 | 21.30 | $21.57 | 709300 |
| 2024-04-16 | 21.27 | $21.51 | 551700 |
| 2024-04-15 | 21.25 | $20.91 | 533833 |
| 2024-04-12 | 21.28 | $20.60 | 455800 |
| 2024-04-11 | 21.36 | $20.95 | 679400 |
| 2024-04-10 | 21.40 | $20.77 | 433636 |
| 2024-04-09 | 21.47 | $20.91 | 709000 |
| 2024-04-08 | 21.52 | $21.17 | 949900 |
| 2024-04-05 | 21.56 | $20.90 | 750720 |
| 2024-04-04 | 21.63 | $20.65 | 697947 |
| 2024-04-03 | 21.73 | $20.44 | 1.4M |
| 2024-04-02 | 21.87 | $20.74 | 1.2M |
| 2024-04-01 | 21.99 | $21.52 | 482452 |
| 2024-03-28 | 22.04 | $22.09 | 446528 |
| 2024-03-27 | 22.03 | $21.83 | 479500 |
| 2024-03-26 | 22.05 | $21.85 | 479309 |
| 2024-03-25 | 22.08 | $21.75 | 337200 |
| 2024-03-22 | 22.11 | $21.89 | 353718 |
| 2024-03-21 | 22.13 | $22.30 | 566244 |
| 2024-03-20 | 22.11 | $22.09 | 636703 |
| 2024-03-19 | 22.12 | $22.09 | 683100 |
| 2024-03-18 | 22.12 | $21.55 | 454047 |
| 2024-03-15 | 22.18 | $21.97 | 1.9M |
| 2024-03-14 | 22.20 | $21.97 | 820744 |
| 2024-03-13 | 22.23 | $23.00 | 581125 |
| 2024-03-12 | 22.15 | $22.99 | 491905 |
| 2024-03-11 | 22.06 | $22.80 | 539955 |
| 2024-03-08 | 21.98 | $23.41 | 435447 |
| 2024-03-07 | 21.83 | $23.60 | 492437 |
| 2024-03-06 | 21.64 | $23.28 | 661308 |
| 2024-03-05 | 21.47 | $22.81 | 679400 |
| 2024-03-04 | 21.33 | $23.04 | 2.5M |
| 2024-03-01 | 21.15 | $22.84 | 951649 |
| 2024-02-29 | 20.97 | $22.71 | 1.4M |
| 2024-02-28 | 20.79 | $22.50 | 1.2M |
| 2024-02-27 | 20.61 | $22.93 | 1.9M |
| 2024-02-26 | 20.36 | $21.09 | 641427 |
| 2024-02-23 | 20.28 | $21.26 | 486443 |
| 2024-02-22 | 20.18 | $21.00 | 630726 |
| 2024-02-21 | 20.09 | $20.87 | 446124 |
| 2024-02-20 | 20.01 | $20.94 | 577500 |
| 2024-02-16 | 19.92 | $21.12 | 535502 |
| 2024-02-15 | 19.79 | $21.20 | 835800 |
| 2024-02-14 | 19.64 | $20.89 | 988100 |
| 2024-02-13 | 19.51 | $19.67 | 471649 |
| 2024-02-12 | 19.49 | $20.05 | 357213 |
| 2024-02-09 | 19.43 | $19.90 | 458236 |
| 2024-02-08 | 19.38 | $19.73 | 348200 |
| 2024-02-07 | 19.35 | $19.25 | 360944 |
| 2024-02-06 | 19.36 | $19.15 | 326300 |
| 2024-02-05 | 19.38 | $19.10 | 449843 |
| 2024-02-02 | 19.41 | $19.16 | 566432 |
| 2024-02-01 | 19.44 | $19.88 | 531500 |
| 2024-01-31 | 19.39 | $19.41 | 402100 |
| 2024-01-30 | 19.39 | $19.67 | 366400 |
| 2024-01-29 | 19.36 | $19.95 | 395300 |
| 2024-01-26 | 19.29 | $19.58 | 425710 |
| 2024-01-25 | 19.26 | $19.55 | 476755 |
| 2024-01-24 | 19.23 | $19.31 | 357228 |
| 2024-01-23 | 19.23 | $19.37 | 421700 |
| 2024-01-22 | 19.21 | $19.63 | 598020 |
| 2024-01-19 | 19.17 | $19.08 | 588200 |
| 2024-01-18 | 19.18 | $19.24 | 463216 |
| 2024-01-17 | 19.17 | $19.04 | 494014 |
| 2024-01-16 | 19.18 | $19.03 | 504300 |
| 2024-01-12 | 19.20 | $19.35 | 354300 |
| 2024-01-11 | 19.18 | $19.16 | 498876 |
| 2024-01-10 | 19.19 | $19.17 | 753150 |
| 2024-01-09 | 19.19 | $18.66 | 693726 |
| 2024-01-08 | 19.24 | $19.33 | 489660 |
| 2024-01-05 | 19.23 | $18.88 | 755700 |
| 2024-01-04 | 19.27 | $19.20 | 701002 |
| 2024-01-03 | 19.28 | $19.18 | 665877 |
| 2024-01-02 | 19.29 | $19.72 | 967584 |
| 2023-12-29 | 19.24 | $20.04 | 905408 |
| 2023-12-28 | 19.16 | $20.19 | 908901 |
| 2023-12-27 | 19.05 | $19.67 | 733800 |
| 2023-12-26 | 18.99 | $19.28 | 416800 |
| 2023-12-22 | 18.96 | $19.27 | 415400 |
| 2023-12-21 | 18.92 | $18.91 | 453111 |
| 2023-12-20 | 18.92 | $18.63 | 781200 |
| 2023-12-19 | 18.96 | $19.36 | 757500 |
| 2023-12-18 | 18.91 | $18.92 | 886600 |
| 2023-12-15 | 18.91 | $18.98 | 3.2M |
| 2023-12-14 | 18.91 | $19.16 | 1.1M |
| 2023-12-13 | 18.88 | $19.31 | 946300 |
| 2023-12-12 | 18.83 | $18.87 | 668400 |
| 2023-12-11 | 18.83 | $19.01 | 1.0M |
| 2023-12-08 | 18.81 | $18.51 | 802347 |
| 2023-12-07 | 18.84 | $18.58 | 627955 |
| 2023-12-06 | 18.87 | $18.45 | 476146 |
| 2023-12-05 | 18.91 | $18.65 | 746630 |
| 2023-12-04 | 18.94 | $19.21 | 1.1M |
| 2023-12-01 | 18.91 | $18.96 | 994712 |
| 2023-11-30 | 18.91 | $18.43 | 839935 |
| 2023-11-29 | 18.96 | $18.04 | 740107 |
| 2023-11-28 | 19.05 | $18.19 | 940219 |
| 2023-11-27 | 19.14 | $18.93 | 1.2M |
| 2023-11-24 | 19.17 | $18.81 | 603800 |
| 2023-11-22 | 19.21 | $18.44 | 1.2M |
| 2023-11-21 | 19.29 | $18.67 | 3.3M |
| 2023-11-20 | 19.35 | $19.25 | 4.3M |
| 2023-11-17 | 19.36 | $18.56 | 7.1M |
| 2023-11-16 | 19.45 | $18.46 | 2.6M |
| 2023-11-15 | 19.55 | $20.79 | 619524 |
| 2023-11-14 | 19.42 | $20.86 | 1.1M |
| 2023-11-13 | 19.27 | $20.15 | 1.8M |
| 2023-11-10 | 19.17 | $19.80 | 957119 |
| 2023-11-09 | 19.11 | $19.59 | 712562 |
| 2023-11-08 | 19.06 | $19.74 | 469600 |
| 2023-11-07 | 18.98 | $19.75 | 622704 |
| 2023-11-06 | 18.90 | $19.75 | 508148 |
| 2023-11-03 | 18.82 | $20.04 | 1.9M |
| 2023-11-02 | 18.69 | $19.87 | 1.1M |
| 2023-11-01 | 18.56 | $19.50 | 745100 |
| 2023-10-31 | 18.46 | $19.07 | 797800 |
| 2023-10-30 | 18.40 | $18.54 | 647255 |
| 2023-10-27 | 18.38 | $18.99 | 484174 |
| 2023-10-26 | 18.32 | $19.01 | 374500 |
| 2023-10-25 | 18.25 | $18.95 | 620744 |
| 2023-10-24 | 18.17 | $19.10 | 538148 |
| 2023-10-23 | 18.08 | $19.04 | 616848 |
| 2023-10-20 | 17.97 | $18.86 | 519665 |
| 2023-10-19 | 17.88 | $19.10 | 659100 |
| 2023-10-18 | 17.75 | $19.51 | 855000 |
| 2023-10-17 | 17.57 | $19.09 | 4.0M |
| 2023-10-16 | 17.41 | $18.63 | 1.2M |
| 2023-10-13 | 17.28 | $18.89 | 1.1M |
| 2023-10-12 | 17.11 | $18.04 | 323171 |
| 2023-10-11 | 17.01 | $18.25 | 509640 |
| 2023-10-10 | 16.88 | $18.14 | 1.0M |
| 2023-10-09 | 16.75 | $17.81 | 1.0M |
| 2023-10-06 | 16.64 | $16.86 | 643221 |
| 2023-10-05 | 16.62 | $16.58 | 346500 |
| 2023-10-04 | 16.62 | $16.27 | 344085 |
| 2023-10-03 | 16.66 | $16.18 | 353637 |
| 2023-10-02 | 16.71 | $16.27 | 488900 |
| 2023-09-29 | 16.75 | $16.70 | 1.0M |
| 2023-09-28 | 16.76 | $16.61 | 288100 |
| 2023-09-27 | 16.77 | $16.76 | 523100 |
| 2023-09-26 | 16.77 | $16.41 | 268244 |
| 2023-09-25 | 16.81 | $16.52 | 347100 |
| 2023-09-22 | 16.84 | $16.36 | 340865 |
| 2023-09-21 | 16.89 | $16.70 | 600540 |
| 2023-09-20 | 16.91 | $16.95 | 414000 |
| 2023-09-19 | 16.91 | $16.73 | 376254 |
| 2023-09-18 | 16.93 | $17.14 | 486400 |
| 2023-09-15 | 16.91 | $16.69 | 5.1M |
| 2023-09-14 | 16.93 | $16.42 | 683021 |
| 2023-09-13 | 16.98 | $16.44 | 652413 |
| 2023-09-12 | 17.04 | $17.57 | 550648 |
| 2023-09-11 | 16.98 | $17.28 | 587200 |
| 2023-09-08 | 16.95 | $16.88 | 353500 |
| 2023-09-07 | 16.96 | $17.29 | 445003 |
| 2023-09-06 | 16.93 | $17.14 | 518003 |
| 2023-09-05 | 16.90 | $17.43 | 541500 |
| 2023-09-01 | 16.85 | $17.42 | 485600 |
| 2023-08-31 | 16.79 | $17.12 | 379447 |
| 2023-08-30 | 16.75 | $17.09 | 357400 |
| 2023-08-29 | 16.72 | $16.98 | 268100 |
| 2023-08-28 | 16.69 | $16.64 | 216000 |
| 2023-08-25 | 16.69 | $16.40 | 289752 |
| 2023-08-24 | 16.73 | $16.40 | 224900 |
| 2023-08-23 | 16.76 | $16.72 | 180400 |
| 2023-08-22 | 16.76 | $16.63 | 240800 |
| 2023-08-21 | 16.78 | $16.50 | 364500 |
| 2023-08-18 | 16.81 | $16.30 | 269536 |
| 2023-08-17 | 16.86 | $16.01 | 313203 |
| 2023-08-16 | 16.95 | $16.48 | 456549 |
| 2023-08-15 | 17.00 | $16.89 | 263619 |
| 2023-08-14 | 17.01 | $17.11 | 346700 |
| 2023-08-11 | 17.00 | $17.09 | 267215 |
| 2023-08-10 | 16.99 | $17.33 | 424800 |
| 2023-08-09 | 16.96 | $17.01 | 280000 |
| 2023-08-08 | 16.95 | $17.16 | 290500 |
| 2023-08-07 | 16.93 | $17.33 | 290620 |
| 2023-08-04 | 16.89 | $17.08 | 455449 |
| 2023-08-03 | 16.87 | $16.69 | 583722 |
| 2023-08-02 | 16.88 | $17.39 | 1.6M |
| 2023-08-01 | 16.83 | $16.45 | 835300 |
| 2023-07-31 | 16.87 | $16.69 | 590332 |
| 2023-07-28 | 16.89 | $16.83 | 370400 |
| 2023-07-27 | 16.90 | $16.50 | 577946 |
| 2023-07-26 | 16.94 | $16.93 | 429800 |
| 2023-07-25 | 16.94 | $17.15 | 330700 |
| 2023-07-24 | 16.92 | $16.90 | 395943 |
| 2023-07-21 | 16.92 | $17.15 | 297300 |
| 2023-07-20 | 16.89 | $17.22 | 411118 |
| 2023-07-19 | 16.86 | $16.70 | 550600 |
| 2023-07-18 | 16.88 | $17.21 | 356800 |
| 2023-07-17 | 16.84 | $17.23 | 709900 |
| 2023-07-14 | 16.80 | $17.02 | 427343 |
| 2023-07-13 | 16.78 | $16.88 | 432000 |
| 2023-07-12 | 16.77 | $16.99 | 313058 |
| 2023-07-11 | 16.74 | $16.98 | 360710 |
| 2023-07-10 | 16.72 | $17.05 | 683955 |
| 2023-07-07 | 16.69 | $16.64 | 557537 |
| 2023-07-06 | 16.69 | $16.58 | 557267 |
| 2023-07-05 | 16.70 | $16.99 | 483800 |
| 2023-07-03 | 16.67 | $17.43 | 290200 |
| 2023-06-30 | 16.59 | $17.34 | 570832 |
| 2023-06-29 | 16.51 | $17.25 | 581955 |
| 2023-06-28 | 16.43 | $16.98 | 468814 |
| 2023-06-27 | 16.38 | $16.83 | 428828 |
| 2023-06-26 | 16.33 | $16.49 | 660238 |
| 2023-06-23 | 16.31 | $16.47 | 7.5M |
| 2023-06-22 | 16.30 | $16.89 | 530140 |
| 2023-06-21 | 16.23 | $17.18 | 876404 |
| 2023-06-20 | 16.13 | $16.95 | 650622 |
| 2023-06-16 | 16.05 | $16.94 | 3.8M |
| 2023-06-15 | 15.95 | $16.92 | 699525 |
| 2023-06-14 | 15.85 | $16.76 | 727200 |
| 2023-06-13 | 15.76 | $17.07 | 654810 |
| 2023-06-12 | 15.62 | $16.47 | 594900 |
| 2023-06-09 | 15.53 | $16.24 | 880200 |
| 2023-06-08 | 15.45 | $16.67 | 1.0M |
| 2023-06-07 | 15.33 | $16.06 | 508700 |
| 2023-06-06 | 15.25 | $16.00 | 727700 |
| 2023-06-05 | 15.17 | $15.90 | 1.2M |
| 2023-06-02 | 15.09 | $15.50 | 452221 |
| 2023-06-01 | 15.05 | $15.33 | 435919 |
| 2023-05-31 | 15.02 | $15.10 | 685500 |
| 2023-05-30 | 15.01 | $15.01 | 439654 |
| 2023-05-26 | 15.01 | $14.66 | 316849 |
| 2023-05-25 | 15.05 | $14.27 | 397850 |
| 2023-05-24 | 15.13 | $14.64 | 265800 |
| 2023-05-23 | 15.18 | $15.02 | 364700 |
| 2023-05-22 | 15.20 | $15.48 | 333230 |
| 2023-05-19 | 15.17 | $15.53 | 506023 |
| 2023-05-18 | 15.13 | $15.75 | 557912 |
| 2023-05-17 | 15.07 | $15.36 | 272500 |
| 2023-05-16 | 15.04 | $15.11 | 359700 |
| 2023-05-15 | 15.03 | $15.32 | 391716 |
| 2023-05-12 | 15.00 | $15.11 | 258400 |
| 2023-05-11 | 14.99 | $15.32 | 331600 |
| 2023-05-10 | 14.95 | $15.39 | 491016 |
| 2023-05-09 | 14.90 | $14.99 | 1.3M |
| 2023-05-08 | 14.90 | $15.77 | 511533 |
| 2023-05-05 | 14.80 | $15.73 | 396243 |
| 2023-05-04 | 14.71 | $15.35 | 699842 |
| 2023-05-03 | 14.64 | $15.13 | 519100 |
| 2023-05-02 | 14.59 | $14.99 | 559100 |
| 2023-05-01 | 14.54 | $15.30 | 552515 |
| 2023-04-28 | 14.46 | $15.05 | 476800 |
| 2023-04-27 | 14.40 | $14.99 | 512642 |
| 2023-04-26 | 14.34 | $14.77 | 612600 |
| 2023-04-25 | 14.29 | $14.95 | 492803 |
| 2023-04-24 | 14.23 | $15.05 | 445748 |
| 2023-04-21 | 14.14 | $15.03 | 380700 |
| 2023-04-20 | 14.05 | $15.02 | 596700 |
| 2023-04-19 | 13.94 | $14.91 | 468133 |
| 2023-04-18 | 13.84 | $14.74 | 633003 |
| 2023-04-17 | 13.75 | $14.36 | 568339 |
| 2023-04-14 | 13.68 | $14.70 | 387500 |
| 2023-04-13 | 13.57 | $14.76 | 654900 |
| 2023-04-12 | 13.45 | $15.06 | 574221 |
| 2023-04-11 | 13.28 | $14.98 | 619911 |
| 2023-04-10 | 13.10 | $14.50 | 1.3M |
| 2023-04-06 | 12.95 | $14.16 | 872427 |
| 2023-04-05 | 12.83 | $13.70 | 868035 |
| 2023-04-04 | 12.73 | $13.34 | 973500 |
| 2023-04-03 | 12.67 | $12.87 | 802022 |
| 2023-03-31 | 12.65 | $12.97 | 4.0M |
| 2023-03-30 | 12.62 | $12.30 | 942515 |
| 2023-03-29 | 12.65 | $12.19 | 2.1M |
| 2023-03-28 | 12.70 | $11.60 | 2.1M |
| 2023-03-27 | 12.81 | $12.85 | 631510 |
| 2023-03-24 | 12.81 | $12.85 | 346100 |
| 2023-03-23 | 12.80 | $12.74 | 288300 |
| 2023-03-22 | 12.81 | $12.82 | 478032 |
| 2023-03-21 | 12.81 | $12.93 | 459800 |
| 2023-03-20 | 12.80 | $12.61 | 504939 |
| 2023-03-17 | 12.82 | $12.50 | 445405 |
| 2023-03-16 | 12.85 | $12.65 | 403723 |
| 2023-03-15 | 12.87 | $12.35 | 600192 |
| 2023-03-14 | 12.93 | $12.63 | 362600 |
| 2023-03-13 | 12.96 | $12.41 | 492700 |
| 2023-03-10 | 13.02 | $12.54 | 609821 |
| 2023-03-09 | 13.07 | $12.87 | 438900 |
| 2023-03-08 | 13.09 | $13.01 | 485700 |
| 2023-03-07 | 13.09 | $13.08 | 380200 |
| 2023-03-06 | 13.10 | $13.08 | 406532 |
| 2023-03-03 | 13.10 | $13.03 | 409920 |
| 2023-03-02 | 13.10 | $13.01 | 388344 |
| 2023-03-01 | 13.11 | $13.00 | 465700 |
| 2023-02-28 | 13.13 | $13.00 | 752184 |
| 2023-02-27 | 13.14 | $13.01 | 515500 |
| 2023-02-24 | 13.15 | $13.11 | 234526 |
| 2023-02-23 | 13.16 | $13.15 | 510206 |
| 2023-02-22 | 13.16 | $13.00 | 706800 |
| 2023-02-21 | 13.18 | $13.02 | 489800 |
| 2023-02-17 | 13.19 | $13.16 | 482800 |
| 2023-02-16 | 13.20 | $13.05 | 402000 |
| 2023-02-15 | 13.21 | $13.44 | 407609 |
| 2023-02-14 | 13.19 | $13.59 | 705547 |
| 2023-02-13 | 13.14 | $13.59 | 823018 |
| 2023-02-10 | 13.10 | $13.51 | 827800 |
| 2023-02-09 | 13.05 | $13.35 | 599100 |
| 2023-02-08 | 13.02 | $13.29 | 899204 |
| 2023-02-07 | 12.99 | $13.12 | 704400 |
| 2023-02-06 | 12.98 | $13.19 | 581400 |
| 2023-02-03 | 12.96 | $13.31 | 638997 |
| 2023-02-02 | 12.92 | $13.25 | 1.0M |
| 2023-02-01 | 12.89 | $12.89 | 1.1M |
| 2023-01-31 | 12.89 | $13.35 | 654544 |
| 2023-01-30 | 12.84 | $13.15 | 495100 |
| 2023-01-27 | 12.81 | $13.48 | 600100 |
| 2023-01-26 | 12.74 | $13.16 | 902026 |
| 2023-01-25 | 12.69 | $12.94 | 720010 |
| 2023-01-24 | 12.66 | $13.01 | 1.1M |
| 2023-01-23 | 12.63 | $12.91 | 546700 |
| 2023-01-20 | 12.60 | $12.89 | 301518 |
| 2023-01-19 | 12.57 | $12.84 | 858421 |
| 2023-01-18 | 12.54 | $13.11 | 537921 |
| 2023-01-17 | 12.48 | $13.00 | 832300 |
| 2023-01-13 | 12.42 | $13.19 | 1.2M |
| 2023-01-12 | 12.34 | $12.86 | 529100 |
| 2023-01-11 | 12.29 | $12.78 | 862800 |
| 2023-01-10 | 12.24 | $13.03 | 1.0M |
| 2023-01-09 | 12.15 | $12.64 | 581545 |
| 2023-01-06 | 12.10 | $12.66 | 905630 |
| 2023-01-05 | 12.04 | $12.52 | 983618 |
| 2023-01-04 | 11.99 | $12.22 | 806300 |
| 2023-01-03 | 11.97 | $12.14 | 1.3M |
| 2022-12-30 | 11.95 | $12.78 | 750240 |
| 2022-12-29 | 11.86 | $12.90 | 2.3M |
| 2022-12-28 | 11.75 | $12.58 | 1.3M |
| 2022-12-27 | 11.67 | $12.81 | 984500 |
| 2022-12-23 | 11.55 | $13.15 | 1.7M |
| 2022-12-22 | 11.38 | $12.48 | 1.8M |
| 2022-12-21 | 11.26 | $12.30 | 722810 |
| 2022-12-20 | 11.15 | $12.04 | 1.5M |
| 2022-12-19 | 11.06 | $11.96 | 1.7M |
| 2022-12-16 | 10.97 | $12.07 | 3.4M |
| 2022-12-15 | 10.85 | $11.91 | 2.0M |
| 2022-12-14 | 10.74 | $11.85 | 1.5M |
| 2022-12-13 | 10.62 | $11.70 | 802726 |
| 2022-12-12 | 10.51 | $11.36 | 800127 |
| 2022-12-09 | 10.42 | $11.23 | 2.5M |
| 2022-12-08 | 10.33 | $11.00 | 630962 |
| 2022-12-07 | 10.26 | $10.78 | 872326 |
| 2022-12-06 | 10.21 | $10.75 | 1.4M |
| 2022-12-05 | 10.15 | $10.78 | 1.6M |
| 2022-12-02 | 10.08 | $9.71 | 1.7M |
| 2022-12-01 | 10.12 | $9.64 | 3.2M |
| 2022-11-30 | 10.17 | $10.11 | 2.3M |
| 2022-11-29 | 10.18 | $10.99 | 905304 |
| 2022-11-28 | 10.10 | $9.87 | — |
| 2022-11-25 | 10.12 | $9.87 | 413200 |
| 2022-11-23 | 10.15 | $9.91 | 307900 |
| 2022-11-22 | 10.17 | $10.11 | 136000 |
| 2022-11-21 | 10.18 | $10.02 | 290417 |
| 2022-11-18 | 10.19 | $9.66 | 90000 |
| 2022-11-17 | 10.25 | $9.55 | 178800 |
| 2022-11-16 | 10.32 | $9.63 | 312500 |
| 2022-11-15 | 10.40 | $9.90 | 152800 |
| 2022-11-14 | 10.45 | $9.60 | 107105 |
| 2022-11-11 | 10.54 | $9.82 | 204300 |
| 2022-11-10 | 10.61 | $10.03 | 207149 |
| 2022-11-09 | 10.68 | $10.33 | 75700 |
| 2022-11-08 | 10.71 | $10.48 | 97501 |
| 2022-11-07 | 10.74 | $10.60 | 216920 |
| 2022-11-04 | 10.75 | $10.98 | 82538 |
| 2022-11-03 | 10.73 | $11.21 | 424900 |
| 2022-11-02 | 10.68 | $10.80 | 133800 |
| 2022-11-01 | 10.66 | $11.24 | 148000 |
| 2022-10-31 | 10.60 | $11.50 | 364633 |
| 2022-10-28 | 10.51 | $11.20 | 199013 |
| 2022-10-27 | 10.44 | $10.97 | 198041 |
| 2022-10-26 | 10.38 | $10.82 | 190800 |
| 2022-10-25 | 10.33 | $11.23 | 377500 |
| 2022-10-24 | 10.24 | $10.92 | 245700 |
| 2022-10-21 | 10.17 | $10.64 | 434547 |
| 2022-10-20 | 10.12 | $10.11 | 497100 |
| 2022-10-19 | 10.12 | $10.38 | 86518 |
| 2022-10-18 | 10.09 | $10.55 | 151600 |
| 2022-10-17 | 10.04 | $10.34 | 59400 |
| 2022-10-14 | 10.01 | $10.04 | 70600 |
| 2022-10-13 | 10.01 | $9.99 | 40729 |
| 2022-10-12 | 10.01 | $9.80 | 88115 |
| 2022-10-11 | 10.03 | $9.41 | 139941 |
| 2022-10-10 | 10.10 | $9.85 | 914046 |
| 2022-10-07 | 10.12 | $9.84 | 65322 |
| 2022-10-06 | 10.15 | $10.03 | 124300 |
| 2022-10-05 | 10.17 | $10.02 | 76200 |
| 2022-10-04 | 10.18 | $10.18 | 129700 |
| 2022-10-03 | 10.18 | $9.58 | 391200 |
| 2022-09-30 | 10.25 | $9.63 | 157000 |
| 2022-09-29 | 10.31 | $9.61 | 213408 |
| 2022-09-28 | 10.39 | $10.22 | 163126 |
| 2022-09-27 | 10.40 | $10.30 | 122400 |
| 2022-09-26 | 10.41 | $10.23 | 72029 |
| 2022-09-23 | 10.43 | $10.31 | 129100 |
| 2022-09-22 | 10.45 | $10.34 | 158640 |
| 2022-09-21 | 10.46 | $10.47 | 147500 |
| 2022-09-20 | 10.46 | $10.62 | 79606 |
| 2022-09-19 | 10.44 | $10.56 | 103100 |
| 2022-09-16 | 10.43 | $10.59 | 67700 |
| 2022-09-15 | 10.41 | $10.61 | 52100 |
| 2022-09-14 | 10.39 | $10.49 | 168949 |
| 2022-09-13 | 10.38 | $10.49 | 167700 |
| 2022-09-12 | 10.36 | $11.26 | 170922 |
| 2022-09-09 | 10.27 | $10.63 | 202539 |
| 2022-09-08 | 10.23 | $9.90 | 181324 |
| 2022-09-07 | 10.27 | $9.98 | 103148 |
| 2022-09-06 | 10.30 | $9.64 | 144509 |
| 2022-09-02 | 10.37 | $10.04 | 74258 |
| 2022-09-01 | 10.40 | $9.93 | 146304 |
| 2022-08-31 | 10.45 | $10.03 | 150022 |
| 2022-08-30 | 10.50 | $10.25 | 240000 |
| 2022-08-29 | 10.52 | $10.30 | 144800 |
| 2022-08-26 | 10.54 | $10.41 | 89500 |
| 2022-08-25 | 10.56 | $10.54 | 104142 |
| 2022-08-24 | 10.56 | $10.48 | 100623 |
| 2022-08-23 | 10.57 | $10.33 | 135345 |
| 2022-08-22 | 10.59 | $10.33 | 99900 |
| 2022-08-19 | 10.62 | $10.60 | 97209 |
| 2022-08-18 | 10.62 | $10.70 | 146100 |
| 2022-08-17 | 10.62 | $10.77 | 367400 |
| 2022-08-16 | 10.60 | $11.07 | 232461 |
| 2022-08-15 | 10.55 | $11.20 | 111600 |
| 2022-08-12 | 10.48 | $11.19 | 130937 |
| 2022-08-11 | 10.41 | $11.00 | 118000 |
| 2022-08-10 | 10.35 | $11.15 | 102622 |
| 2022-08-09 | 10.26 | $10.76 | 73711 |
| 2022-08-08 | 10.21 | $10.82 | 119553 |
| 2022-08-05 | 10.15 | $10.43 | 492800 |
| 2022-08-04 | 10.12 | $10.48 | 175004 |
| 2022-08-03 | 10.08 | $10.62 | 136921 |
| 2022-08-02 | 10.02 | $10.42 | 97622 |
| 2022-08-01 | 9.98 | $10.21 | 339134 |
| 2022-07-29 | 9.95 | $10.12 | 235700 |
| 2022-07-28 | 9.94 | $10.11 | 172533 |
| 2022-07-27 | 9.92 | $9.88 | 120300 |
| 2022-07-26 | 9.92 | $9.71 | 148900 |
| 2022-07-25 | 9.94 | $9.86 | 166111 |
| 2022-07-22 | 9.95 | $9.73 | 234300 |
| 2022-07-21 | 9.98 | $9.73 | 537725 |
| 2022-07-20 | 10.00 | $9.64 | 379679 |
| 2022-07-19 | 10.04 | $9.67 | 1.3M |
| 2022-07-18 | 10.08 | $9.79 | 367900 |
| 2022-07-15 | 10.11 | $10.03 | 263341 |
| 2022-07-14 | 10.12 | $10.07 | 226500 |
| 2022-07-13 | 10.12 | $10.19 | 307865 |
| 2022-07-12 | 10.12 | $9.78 | 410465 |
| 2022-07-11 | 10.15 | $9.26 | 590827 |
| 2022-07-08 | 10.24 | $9.35 | 645848 |
| 2022-07-07 | 10.34 | $9.16 | 1.8M |
| 2022-07-06 | 10.46 | $7.76 | 2.8M |
| 2022-07-05 | 10.75 | $9.04 | 856500 |
| 2022-07-01 | 10.93 | $9.05 | 566600 |
| 2022-06-30 | 11.12 | $9.24 | 835835 |
| 2022-06-29 | 11.32 | $9.31 | 1.7M |
| 2022-06-28 | 11.53 | $10.04 | 675235 |
| 2022-06-27 | 11.69 | $10.64 | 693300 |
| 2022-06-24 | 11.80 | $11.23 | 1.2M |
| 2022-06-23 | 11.86 | $10.97 | 624332 |
| 2022-06-22 | 11.96 | $11.29 | 758330 |
| 2022-06-21 | 12.03 | $11.36 | 2.6M |
| 2022-06-17 | 12.10 | $11.64 | 1.7M |
| 2022-06-16 | 12.14 | $11.78 | 594300 |
| 2022-06-15 | 12.18 | $12.35 | 474282 |
| 2022-06-14 | 12.17 | $11.56 | 482445 |
| 2022-06-13 | 12.23 | $11.63 | 597200 |
| 2022-06-10 | 12.29 | $11.98 | 234526 |
| 2022-06-09 | 12.33 | $12.13 | 288541 |
| 2022-06-08 | 12.35 | $12.50 | 389100 |
| 2022-06-07 | 12.33 | $12.54 | 244500 |
| 2022-06-06 | 12.31 | $12.28 | 192000 |
| 2022-06-03 | 12.31 | $12.42 | 145400 |
| 2022-06-02 | 12.30 | $12.46 | 158400 |
| 2022-06-01 | 12.28 | $11.98 | 191718 |
| 2022-05-31 | 12.31 | $12.04 | 1.9M |
| 2022-05-27 | 12.34 | $12.28 | 211229 |
| 2022-05-26 | 12.35 | $11.90 | 314941 |
| 2022-05-25 | 12.40 | $11.70 | 316009 |
| 2022-05-24 | 12.47 | $11.63 | 377500 |
| 2022-05-23 | 12.56 | $11.67 | 423900 |
| 2022-05-20 | 12.65 | $11.35 | 274700 |
| 2022-05-19 | 12.79 | $11.27 | 232400 |
| 2022-05-18 | 12.95 | $11.27 | 375900 |
| 2022-05-17 | 13.12 | $11.40 | 451919 |
| 2022-05-16 | 13.31 | $10.84 | 509101 |
| 2022-05-13 | 13.57 | $10.76 | 946237 |
| 2022-05-12 | 13.86 | $10.60 | 888900 |
| 2022-05-11 | 14.20 | $10.75 | 1.3M |
| 2022-05-10 | 14.57 | $11.99 | 1.7M |
| 2022-05-09 | 14.84 | $13.71 | 675900 |
| 2022-05-06 | 14.96 | $14.77 | 364016 |
| 2022-05-05 | 14.98 | $15.04 | 228400 |
| 2022-05-04 | 14.97 | $15.45 | 255414 |
| 2022-05-03 | 14.92 | $15.55 | 736409 |
| 2022-05-02 | 14.85 | $14.98 | 438912 |
| 2022-04-29 | 14.84 | $14.74 | 371409 |
| 2022-04-28 | 14.85 | $15.26 | 272844 |
| 2022-04-27 | 14.81 | $15.12 | 343550 |
| 2022-04-26 | 14.77 | $14.94 | 430590 |
| 2022-04-25 | 14.76 | $15.05 | 685231 |
| 2022-04-22 | 14.73 | $15.01 | 360502 |
| 2022-04-21 | 14.70 | $14.87 | 791637 |
| 2022-04-20 | 14.68 | $15.90 | 483918 |
| 2022-04-19 | 14.55 | $16.06 | 807699 |
| 2022-04-18 | 14.39 | $15.92 | 1.4M |
| 2022-04-14 | 14.23 | $15.06 | 468100 |
| 2022-04-13 | 14.14 | $14.97 | 526330 |
| 2022-04-12 | 14.06 | $14.61 | 586509 |
| 2022-04-11 | 14.00 | $14.37 | 418657 |
| 2022-04-08 | 13.96 | $14.13 | 399000 |
| 2022-04-07 | 13.94 | $14.14 | 396800 |
| 2022-04-06 | 13.92 | $14.00 | 385941 |
| 2022-04-05 | 13.91 | $14.06 | 346708 |
| 2022-04-04 | 13.89 | $14.39 | 716334 |
| 2022-04-01 | 13.84 | $14.12 | 361500 |
| 2022-03-31 | 13.81 | $13.93 | 513000 |
| 2022-03-30 | 13.80 | $14.12 | 759037 |
| 2022-03-29 | 13.77 | $14.17 | 1.8M |
| 2022-03-28 | 13.72 | $16.18 | 822600 |
| 2022-03-25 | 13.46 | $16.43 | 2.9M |
| 2022-03-24 | 13.15 | $14.29 | 394823 |
| 2022-03-23 | 13.03 | $14.14 | 447988 |
| 2022-03-22 | 12.92 | $14.34 | 687271 |
| 2022-03-21 | 12.77 | $14.38 | 1.7M |
| 2022-03-18 | 12.60 | $13.43 | 618112 |
| 2022-03-17 | 12.51 | $13.16 | 875303 |
| 2022-03-16 | 12.44 | $13.50 | 593100 |
| 2022-03-15 | 12.33 | $13.53 | 497200 |
| 2022-03-14 | 12.20 | $12.86 | 425737 |
| 2022-03-11 | 12.13 | $13.01 | 318614 |
| 2022-03-10 | 12.04 | $13.25 | 358500 |
| 2022-03-09 | 11.91 | $12.85 | 363240 |
| 2022-03-08 | 11.81 | $12.94 | 649455 |
| 2022-03-07 | 11.70 | $13.65 | 1.1M |
| 2022-03-04 | 11.49 | $13.36 | 454245 |
| 2022-03-03 | 11.29 | $13.06 | 527400 |
| 2022-03-02 | 11.11 | $13.29 | 675209 |
| 2022-03-01 | 10.88 | $12.96 | 1.1M |
| 2022-02-28 | 10.66 | $13.09 | 1.7M |
| 2022-02-25 | 10.40 | $11.59 | 428700 |
| 2022-02-24 | 10.28 | $11.25 | 600975 |
| 2022-02-23 | 10.17 | $10.10 | 155619 |
| 2022-02-22 | 10.18 | $10.49 | 306701 |
| 2022-02-18 | 10.15 | $10.17 | 236800 |
| 2022-02-17 | 10.15 | $10.53 | 220100 |
| 2022-02-16 | 10.11 | $10.97 | 186300 |
| 2022-02-15 | 10.01 | $10.80 | 155204 |
| 2022-02-14 | 9.93 | $10.57 | 308637 |
| 2022-02-11 | 9.86 | $10.87 | 342600 |
| 2022-02-10 | 9.76 | $10.52 | 455800 |
| 2022-02-09 | 9.68 | $10.71 | 378701 |
| 2022-02-08 | 9.57 | $10.22 | 241407 |
| 2022-02-07 | 9.50 | $9.88 | 220943 |
| 2022-02-04 | 9.46 | $9.47 | 103400 |
| 2022-02-03 | 9.46 | $9.36 | 217224 |
| 2022-02-02 | 9.47 | $9.44 | 149812 |
| 2022-02-01 | 9.48 | $9.64 | 247510 |
| 2022-01-31 | 9.46 | $9.60 | 323700 |
| 2022-01-28 | 9.44 | $9.35 | 315312 |
| 2022-01-27 | 9.45 | $9.21 | 228918 |
| 2022-01-26 | 9.48 | $9.49 | 321900 |
| 2022-01-25 | 9.48 | $9.44 | 309900 |
| 2022-01-24 | 9.48 | $9.53 | 637111 |
| 2022-01-21 | 9.48 | $9.33 | 325006 |
| 2022-01-20 | 9.49 | $9.63 | 374021 |
| 2022-01-19 | 9.48 | $10.06 | 571500 |
| 2022-01-18 | 9.42 | $9.86 | 526086 |
| 2022-01-14 | 9.37 | $9.39 | 201100 |
| 2022-01-13 | 9.37 | $9.38 | 262200 |
| 2022-01-12 | 9.37 | $9.45 | 345376 |
| 2022-01-11 | 9.36 | $9.41 | 408048 |
| 2022-01-10 | 9.35 | $9.15 | 420438 |
| 2022-01-07 | 9.37 | $9.34 | 449700 |
| 2022-01-06 | 9.38 | $9.32 | 613318 |
| 2022-01-05 | 9.38 | $9.37 | 269003 |
| 2022-01-04 | 9.38 | $9.59 | 177600 |
| 2022-01-03 | 9.36 | $9.75 | 383272 |
| 2021-12-31 | 9.32 | $9.42 | 251100 |
| 2021-12-30 | 9.31 | $9.34 | 166909 |
| 2021-12-29 | 9.31 | $9.13 | 399200 |
| 2021-12-28 | 9.32 | $9.54 | 128615 |
| 2021-12-27 | 9.30 | $9.64 | 376900 |
| 2021-12-23 | 9.27 | $9.45 | 406919 |
| 2021-12-22 | 9.25 | $9.17 | 931900 |
| 2021-12-21 | 9.25 | $9.00 | 1.5M |
| 2021-12-20 | 9.28 | $8.54 | 565352 |
| 2021-12-17 | 9.36 | $8.75 | 2.4M |
| 2021-12-16 | 9.42 | $8.49 | 832100 |
| 2021-12-15 | 9.52 | $8.65 | 1.1M |
| 2021-12-14 | 9.61 | $8.57 | 674947 |
| 2021-12-13 | 9.72 | $8.60 | 2.1M |
| 2021-12-10 | 9.84 | $9.68 | 296000 |
| 2021-12-09 | 9.86 | $9.69 | 131948 |
| 2021-12-08 | 9.88 | $9.85 | 174000 |
| 2021-12-07 | 9.88 | $9.65 | 228600 |
| 2021-12-06 | 9.90 | $9.40 | 327210 |
| 2021-12-03 | 9.96 | $8.95 | 333813 |
| 2021-12-02 | 10.06 | $9.20 | 396948 |
| 2021-12-01 | 10.15 | $9.31 | 359800 |
| 2021-11-30 | 10.24 | $9.40 | 572400 |
| 2021-11-29 | 10.33 | $9.66 | 242042 |
| 2021-11-26 | 10.40 | $9.89 | 247808 |
| 2021-11-24 | 10.45 | $10.15 | 108100 |
| 2021-11-23 | 10.49 | $10.25 | 286700 |
| 2021-11-22 | 10.51 | $10.22 | 346411 |
| 2021-11-19 | 10.54 | $10.18 | 142252 |
| 2021-11-18 | 10.58 | $10.40 | 217407 |
| 2021-11-17 | 10.60 | $10.59 | 119776 |
| 2021-11-16 | 10.60 | $10.64 | 191900 |
| 2021-11-15 | 10.60 | $10.87 | 215245 |
| 2021-11-12 | 10.57 | $10.67 | 126136 |
| 2021-11-11 | 10.56 | $10.63 | 275780 |
| 2021-11-10 | 10.55 | $10.74 | 245200 |
| 2021-11-09 | 10.53 | $10.76 | 181731 |
| 2021-11-08 | 10.50 | $10.80 | 279900 |
| 2021-11-05 | 10.47 | $10.56 | 165500 |
| 2021-11-04 | 10.46 | $10.40 | 335300 |
| 2021-11-03 | 10.47 | $10.48 | 903800 |
| 2021-11-02 | 10.47 | $10.54 | 336846 |
| 2021-11-01 | 10.46 | $10.57 | 233034 |
| 2021-10-29 | 10.45 | $10.23 | 170800 |
| 2021-10-28 | 10.47 | $10.16 | 177000 |
| 2021-10-27 | 10.50 | $10.10 | 243599 |
| 2021-10-26 | 10.55 | $10.36 | 521700 |
| 2021-10-25 | 10.57 | $10.59 | 283400 |
| 2021-10-22 | 10.56 | $10.37 | 276841 |
| 2021-10-21 | 10.58 | $10.70 | 316800 |
| 2021-10-20 | 10.57 | $10.52 | 276100 |
| 2021-10-19 | 10.58 | $10.56 | 323600 |
| 2021-10-18 | 10.58 | $10.46 | 239800 |
| 2021-10-15 | 10.59 | $10.27 | 250900 |
| 2021-10-14 | 10.63 | $10.41 | 262100 |
| 2021-10-13 | 10.65 | $10.26 | 278131 |
| 2021-10-12 | 10.69 | $10.29 | 299441 |
| 2021-10-11 | 10.73 | $10.35 | 353943 |
| 2021-10-08 | 10.77 | $10.78 | 336200 |
| 2021-10-07 | 10.77 | $10.88 | 398841 |
| 2021-10-06 | 10.76 | $11.05 | 299720 |
| 2021-10-05 | 10.73 | $11.01 | 620519 |
| 2021-10-04 | 10.70 | $10.87 | 425544 |
| 2021-10-01 | 10.68 | $10.80 | 363421 |
| 2021-09-30 | 10.67 | $10.64 | 321903 |
| 2021-09-29 | 10.67 | $10.57 | 182000 |
| 2021-09-28 | 10.68 | $10.58 | 270636 |
| 2021-09-27 | 10.70 | $10.72 | 211100 |
| 2021-09-24 | 10.69 | $10.64 | 360121 |
| 2021-09-23 | 10.70 | $10.46 | 308172 |
| 2021-09-22 | 10.72 | $10.16 | 497100 |
| 2021-09-21 | 10.78 | $10.30 | 223913 |
| 2021-09-20 | 10.83 | $10.08 | 241618 |
| 2021-09-17 | 10.91 | $10.50 | 282610 |
| 2021-09-16 | 10.96 | $10.15 | 418924 |
| 2021-09-15 | 11.04 | $10.21 | 364300 |
| 2021-09-14 | 11.13 | $10.20 | 389000 |
| 2021-09-13 | 11.23 | $10.37 | 552400 |
| 2021-09-10 | 11.32 | $10.79 | 171000 |
| 2021-09-09 | 11.37 | $11.01 | 282061 |
| 2021-09-08 | 11.41 | $11.24 | 183400 |
| 2021-09-07 | 11.43 | $11.32 | 315300 |
| 2021-09-03 | 11.44 | $11.35 | 163925 |
| 2021-09-02 | 11.45 | $11.37 | 355400 |
| 2021-09-01 | 11.46 | $11.53 | 187100 |
| 2021-08-31 | 11.45 | $11.41 | 209247 |
| 2021-08-30 | 11.45 | $11.45 | 216248 |
| 2021-08-27 | 11.45 | $11.31 | 172027 |
| 2021-08-26 | 11.47 | $11.04 | 327100 |
| 2021-08-25 | 11.52 | $11.17 | 168027 |
| 2021-08-24 | 11.55 | $10.95 | 201900 |
| 2021-08-23 | 11.62 | $10.85 | 382300 |
| 2021-08-20 | 11.70 | $11.06 | 427100 |
| 2021-08-19 | 11.76 | $11.03 | 260766 |
| 2021-08-18 | 11.84 | $11.36 | 356426 |
| 2021-08-17 | 11.89 | $11.16 | 706144 |
| 2021-08-16 | 11.97 | $11.07 | 516018 |
| 2021-08-13 | 12.06 | $11.28 | 226311 |
| 2021-08-12 | 12.14 | $11.42 | 196200 |
| 2021-08-11 | 12.22 | $11.46 | 262200 |
| 2021-08-10 | 12.30 | $11.77 | 257642 |
| 2021-08-09 | 12.36 | $11.90 | 433100 |
| 2021-08-06 | 12.40 | $12.18 | 219715 |
| 2021-08-05 | 12.43 | $11.88 | 322326 |
| 2021-08-04 | 12.48 | $11.98 | 550400 |
| 2021-08-03 | 12.54 | $11.99 | 1.1M |
| 2021-08-02 | 12.60 | $12.13 | 1.2M |
| 2021-07-30 | 12.64 | $13.03 | 241662 |
| 2021-07-29 | 12.60 | $13.17 | 170663 |
| 2021-07-28 | 12.54 | $13.16 | 381200 |
| 2021-07-27 | 12.48 | $12.96 | 254723 |
| 2021-07-26 | 12.43 | $12.87 | 313118 |
| 2021-07-23 | 12.38 | $12.77 | 315107 |
| 2021-07-22 | 12.34 | $12.70 | 435515 |
| 2021-07-21 | 12.30 | $13.14 | 527457 |
| 2021-07-20 | 12.22 | $12.64 | 446939 |
| 2021-07-19 | 12.17 | $12.27 | 849110 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
43.96
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.04
Average
23.82
Maximum
47.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.96 | $43.10 | 828945 |
| 2026-07-15 | 44.07 | $43.82 | 1.1M |
| 2026-07-14 | 44.14 | $44.37 | 622596 |
| 2026-07-13 | 44.17 | $43.35 | 732110 |
| 2026-07-10 | 44.32 | $44.15 | 573600 |
| 2026-07-09 | 44.41 | $44.67 | 633469 |
| 2026-07-08 | 44.46 | $44.71 | 790400 |
| 2026-07-07 | 44.52 | $45.47 | 752633 |
| 2026-07-06 | 44.51 | $45.37 | 1.6M |
| 2026-07-02 | 44.51 | $43.72 | 3.1M |
| 2026-07-01 | 44.68 | $42.69 | 2.1M |
| 2026-06-30 | 44.98 | $42.67 | 1.9M |
| 2026-06-29 | 45.29 | $40.95 | 1.5M |
| 2026-06-26 | 45.81 | $42.48 | 2.4M |
| 2026-06-25 | 46.21 | $44.36 | 889786 |
| 2026-06-24 | 46.44 | $44.69 | 739926 |
| 2026-06-23 | 46.64 | $45.74 | 701900 |
| 2026-06-22 | 46.74 | $44.99 | 741300 |
| 2026-06-18 | 46.91 | $46.08 | 1.4M |
| 2026-06-17 | 46.96 | $46.58 | 1.2M |
| 2026-06-16 | 46.95 | $45.59 | 1.3M |
| 2026-06-15 | 47.02 | $46.68 | 1.0M |
| 2026-06-12 | 46.96 | $48.53 | 676443 |
| 2026-06-11 | 46.70 | $49.69 | 1.1M |
| 2026-06-10 | 46.30 | $46.11 | 695309 |
| 2026-06-09 | 46.22 | $47.35 | 604500 |
| 2026-06-08 | 45.99 | $46.55 | 624664 |
| 2026-06-05 | 45.82 | $46.15 | 691253 |
| 2026-06-04 | 45.66 | $46.71 | 765610 |
| 2026-06-03 | 45.43 | $45.61 | 814611 |
| 2026-06-02 | 45.27 | $47.39 | 814833 |
| 2026-06-01 | 44.90 | $47.96 | 1.0M |
| 2026-05-29 | 44.45 | $48.76 | 1.3M |
| 2026-05-28 | 43.88 | $48.41 | 1.8M |
| 2026-05-27 | 43.30 | $45.35 | 809365 |
| 2026-05-26 | 42.98 | $45.80 | 977220 |
| 2026-05-22 | 42.60 | $44.92 | 802551 |
| 2026-05-21 | 42.28 | $44.55 | 695748 |
| 2026-05-20 | 41.99 | $44.56 | 1.0M |
| 2026-05-19 | 41.67 | $42.81 | 768960 |
| 2026-05-18 | 41.53 | $42.84 | 811487 |
| 2026-05-15 | 41.39 | $41.50 | 790680 |
| 2026-05-14 | 41.39 | $42.86 | 679536 |
| 2026-05-13 | 41.28 | $42.50 | 816753 |
| 2026-05-12 | 41.21 | $42.87 | 1.0M |
| 2026-05-11 | 41.13 | $41.49 | 819900 |
| 2026-05-08 | 41.21 | $41.36 | 925001 |
| 2026-05-07 | 41.33 | $41.44 | 1.2M |
| 2026-05-06 | 41.47 | $41.79 | 1.2M |
| 2026-05-05 | 41.60 | $39.70 | 1.4M |
| 2026-05-04 | 41.96 | $40.00 | 833058 |
| 2026-05-01 | 42.33 | $40.03 | 576117 |
| 2026-04-30 | 42.72 | $40.63 | 862610 |
| 2026-04-29 | 43.08 | $39.47 | 871699 |
| 2026-04-28 | 43.57 | $40.18 | 1.1M |
| 2026-04-27 | 44.01 | $40.72 | 1.0M |
| 2026-04-24 | 44.42 | $39.98 | 1.1M |
| 2026-04-23 | 44.94 | $41.41 | 803143 |
| 2026-04-22 | 45.33 | $42.07 | 1.0M |
| 2026-04-21 | 45.68 | $43.20 | 1.1M |
| 2026-04-20 | 45.92 | $44.24 | 995000 |
| 2026-04-17 | 46.07 | $44.57 | 1.5M |
| 2026-04-16 | 46.18 | $44.94 | 1.0M |
| 2026-04-15 | 46.27 | $46.29 | 996349 |
| 2026-04-14 | 46.22 | $47.54 | 1.0M |
| 2026-04-13 | 46.05 | $47.43 | 725036 |
| 2026-04-10 | 45.87 | $46.06 | 1.1M |
| 2026-04-09 | 45.83 | $47.10 | 1.0M |
| 2026-04-08 | 45.68 | $47.93 | 1.3M |
| 2026-04-07 | 45.45 | $46.19 | 863028 |
| 2026-04-06 | 45.38 | $46.73 | 880029 |
| 2026-04-02 | 45.27 | $46.30 | 945442 |
| 2026-04-01 | 45.19 | $45.86 | 1.0M |
| 2026-03-31 | 45.16 | $44.52 | 1.6M |
| 2026-03-30 | 45.27 | $43.25 | 1.3M |
| 2026-03-27 | 45.50 | $44.84 | 1.5M |
| 2026-03-26 | 45.58 | $46.53 | 1.3M |
| 2026-03-25 | 45.48 | $46.32 | 1.1M |
| 2026-03-24 | 45.38 | $44.06 | 607100 |
| 2026-03-23 | 45.49 | $44.40 | 1.1M |
| 2026-03-20 | 45.55 | $43.82 | 1.4M |
| 2026-03-19 | 45.64 | $45.48 | 1.1M |
| 2026-03-18 | 45.55 | $46.44 | 690356 |
| 2026-03-17 | 45.34 | $45.60 | 800700 |
| 2026-03-16 | 45.18 | $45.30 | 709648 |
| 2026-03-13 | 45.01 | $45.30 | 708503 |
| 2026-03-12 | 44.80 | $45.91 | 1.1M |
| 2026-03-11 | 44.50 | $46.16 | 924203 |
| 2026-03-10 | 44.15 | $46.35 | 1.1M |
| 2026-03-09 | 43.75 | $47.41 | 1.6M |
| 2026-03-06 | 43.20 | $46.58 | 1.2M |
| 2026-03-05 | 42.69 | $45.82 | 1.1M |
| 2026-03-04 | 42.22 | $46.95 | 1.4M |
| 2026-03-03 | 41.61 | $45.51 | 2.5M |
| 2026-03-02 | 41.12 | $45.49 | 1.8M |
| 2026-02-27 | 40.61 | $43.39 | 1.8M |
| 2026-02-26 | 40.29 | $43.34 | 1.3M |
| 2026-02-25 | 39.96 | $42.36 | 2.4M |
| 2026-02-24 | 39.73 | $43.82 | 3.0M |
| 2026-02-23 | 39.35 | $38.14 | 1.1M |
| 2026-02-20 | 39.52 | $40.03 | 812168 |
| 2026-02-19 | 39.52 | $41.07 | 1.4M |
| 2026-02-18 | 39.42 | $39.90 | 961700 |
| 2026-02-17 | 39.44 | $39.13 | 963600 |
| 2026-02-13 | 39.55 | $38.13 | 1.0M |
| 2026-02-12 | 39.78 | $37.77 | 703737 |
| 2026-02-11 | 40.05 | $37.87 | 841308 |
| 2026-02-10 | 40.34 | $39.48 | 1.1M |
| 2026-02-09 | 40.47 | $40.22 | 738927 |
| 2026-02-06 | 40.54 | $38.93 | 975929 |
| 2026-02-05 | 40.74 | $37.27 | 1.2M |
| 2026-02-04 | 41.09 | $38.31 | 2.0M |
| 2026-02-03 | 41.34 | $41.51 | 988152 |
| 2026-02-02 | 41.26 | $40.45 | 1.3M |
| 2026-01-30 | 41.25 | $41.06 | 1.0M |
| 2026-01-29 | 41.16 | $41.30 | 1.2M |
| 2026-01-28 | 41.00 | $42.47 | 1.2M |
| 2026-01-27 | 40.70 | $42.16 | 1.2M |
| 2026-01-26 | 40.39 | $40.63 | 735800 |
| 2026-01-23 | 40.19 | $40.99 | 619700 |
| 2026-01-22 | 39.93 | $41.28 | 794500 |
| 2026-01-21 | 39.61 | $41.46 | 1.8M |
| 2026-01-20 | 39.24 | $42.07 | 2.0M |
| 2026-01-16 | 38.77 | $42.57 | 1.7M |
| 2026-01-15 | 38.20 | $42.26 | 1.2M |
| 2026-01-14 | 37.62 | $41.42 | 1.1M |
| 2026-01-13 | 37.08 | $40.85 | 1.1M |
| 2026-01-12 | 36.56 | $41.27 | 1.2M |
| 2026-01-09 | 35.97 | $40.99 | 2.0M |
| 2026-01-08 | 35.38 | $38.84 | 2.3M |
| 2026-01-07 | 34.97 | $37.20 | 1.4M |
| 2026-01-06 | 34.70 | $37.46 | 1.5M |
| 2026-01-05 | 34.38 | $37.01 | 1.7M |
| 2026-01-02 | 34.10 | $34.78 | 703605 |
| 2025-12-31 | 34.03 | $34.09 | 1.1M |
| 2025-12-30 | 34.01 | $34.09 | 893584 |
| 2025-12-29 | 33.99 | $34.13 | 605614 |
| 2025-12-26 | 33.97 | $34.28 | 504600 |
| 2025-12-24 | 33.93 | $34.52 | 438200 |
| 2025-12-23 | 33.87 | $34.62 | 563958 |
| 2025-12-22 | 33.79 | $34.77 | 701900 |
| 2025-12-19 | 33.69 | $33.64 | 1.3M |
| 2025-12-18 | 33.69 | $33.17 | 1.3M |
| 2025-12-17 | 33.74 | $32.55 | 1.2M |
| 2025-12-16 | 33.86 | $33.12 | 1.0M |
| 2025-12-15 | 33.93 | $33.68 | 888800 |
| 2025-12-12 | 33.95 | $34.46 | 883057 |
| 2025-12-11 | 33.89 | $34.78 | 706526 |
| 2025-12-10 | 33.81 | $34.02 | 1.5M |
| 2025-12-09 | 33.81 | $33.96 | 835359 |
| 2025-12-08 | 33.82 | $33.92 | 683202 |
| 2025-12-05 | 33.84 | $33.90 | 512200 |
| 2025-12-04 | 33.87 | $34.31 | 708867 |
| 2025-12-03 | 33.87 | $33.79 | 619638 |
| 2025-12-02 | 33.93 | $33.18 | 864478 |
| 2025-12-01 | 34.07 | $33.24 | 687353 |
| 2025-11-28 | 34.21 | $34.17 | 389100 |
| 2025-11-26 | 34.27 | $33.69 | 596900 |
| 2025-11-25 | 34.41 | $33.78 | 791157 |
| 2025-11-24 | 34.56 | $33.63 | 1.1M |
| 2025-11-21 | 34.77 | $33.24 | 1.6M |
| 2025-11-20 | 35.05 | $33.08 | 1.1M |
| 2025-11-19 | 35.37 | $33.43 | 897251 |
| 2025-11-18 | 35.70 | $34.00 | 928600 |
| 2025-11-17 | 36.00 | $34.28 | 1.2M |
| 2025-11-14 | 36.30 | $34.84 | 1.2M |
| 2025-11-13 | 36.57 | $34.53 | 821193 |
| 2025-11-12 | 36.90 | $35.46 | 721807 |
| 2025-11-11 | 37.15 | $35.59 | 997025 |
| 2025-11-10 | 37.44 | $35.61 | 2.3M |
| 2025-11-07 | 37.76 | $35.33 | 1.3M |
| 2025-11-06 | 38.14 | $35.31 | 2.6M |
| 2025-11-05 | 38.57 | $35.76 | 920046 |
| 2025-11-04 | 39.01 | $36.15 | 1.9M |
| 2025-11-03 | 39.44 | $36.62 | 1.4M |
| 2025-10-31 | 39.87 | $36.56 | 2.1M |
| 2025-10-30 | 40.35 | $36.05 | 2.2M |
| 2025-10-29 | 40.92 | $38.43 | 1.8M |
| 2025-10-28 | 41.28 | $40.18 | 1.0M |
| 2025-10-27 | 41.51 | $41.31 | 1.0M |
| 2025-10-24 | 41.64 | $40.51 | 597226 |
| 2025-10-23 | 41.86 | $40.53 | 647694 |
| 2025-10-22 | 42.09 | $39.94 | 896587 |
| 2025-10-21 | 42.39 | $40.35 | 2.1M |
| 2025-10-20 | 42.66 | $39.91 | 1.2M |
| 2025-10-17 | 42.99 | $39.34 | 2.8M |
| 2025-10-16 | 43.38 | $39.60 | 1.2M |
| 2025-10-15 | 43.76 | $40.19 | 1.8M |
| 2025-10-14 | 44.10 | $43.85 | 747099 |
| 2025-10-13 | 44.07 | $43.67 | 518220 |
| 2025-10-10 | 44.05 | $43.23 | 684512 |
| 2025-10-09 | 44.07 | $44.21 | 641400 |
| 2025-10-08 | 43.99 | $45.43 | 653210 |
| 2025-10-07 | 43.76 | $44.72 | 483343 |
| 2025-10-06 | 43.59 | $45.29 | 761500 |
| 2025-10-03 | 43.34 | $44.39 | 566101 |
| 2025-10-02 | 43.16 | $44.63 | 548300 |
| 2025-10-01 | 42.94 | $44.58 | 915225 |
| 2025-09-30 | 42.71 | $45.40 | 962308 |
| 2025-09-29 | 42.38 | $43.76 | 970377 |
| 2025-09-26 | 42.21 | $43.94 | 747177 |
| 2025-09-25 | 42.00 | $42.35 | 636594 |
| 2025-09-24 | 41.95 | $42.55 | 652157 |
| 2025-09-23 | 41.88 | $43.10 | 627337 |
| 2025-09-22 | 41.74 | $42.88 | 1.6M |
| 2025-09-19 | 41.62 | $41.44 | 2.1M |
| 2025-09-18 | 41.63 | $42.58 | 960600 |
| 2025-09-17 | 41.53 | $41.54 | 1.4M |
| 2025-09-16 | 41.52 | $41.78 | 779644 |
| 2025-09-15 | 41.50 | $42.02 | 815515 |
| 2025-09-12 | 41.45 | $42.07 | 847157 |
| 2025-09-11 | 41.39 | $41.61 | 921582 |
| 2025-09-10 | 41.38 | $41.14 | 1.0M |
| 2025-09-09 | 41.42 | $40.33 | 768338 |
| 2025-09-08 | 41.54 | $41.05 | 807881 |
| 2025-09-05 | 41.60 | $41.20 | 958600 |
| 2025-09-04 | 41.64 | $40.91 | 1.1M |
| 2025-09-03 | 41.71 | $41.79 | 729100 |
| 2025-09-02 | 41.69 | $42.01 | 572912 |
| 2025-08-29 | 41.66 | $41.66 | 910100 |
| 2025-08-28 | 41.66 | $42.47 | 847411 |
| 2025-08-27 | 41.57 | $42.03 | 706700 |
| 2025-08-26 | 41.54 | $41.93 | 813306 |
| 2025-08-25 | 41.54 | $41.03 | 1.2M |
| 2025-08-22 | 41.66 | $41.19 | 938951 |
| 2025-08-21 | 41.81 | $41.04 | 1.2M |
| 2025-08-20 | 41.99 | $41.06 | 766700 |
| 2025-08-19 | 42.21 | $41.17 | 712200 |
| 2025-08-18 | 42.44 | $42.73 | 873746 |
| 2025-08-15 | 42.54 | $41.67 | 878729 |
| 2025-08-14 | 42.77 | $41.74 | 889285 |
| 2025-08-13 | 43.03 | $41.90 | 1.1M |
| 2025-08-12 | 43.30 | $41.87 | 1.1M |
| 2025-08-11 | 43.60 | $41.58 | 1.4M |
| 2025-08-08 | 43.96 | $41.49 | 1.2M |
| 2025-08-07 | 44.36 | $41.25 | 866000 |
| 2025-08-06 | 44.80 | $41.31 | 1.2M |
| 2025-08-05 | 45.26 | $41.48 | 1.3M |
| 2025-08-04 | 45.74 | $42.25 | 1.3M |
| 2025-08-01 | 46.16 | $41.67 | 2.2M |
| 2025-07-31 | 46.66 | $41.60 | 2.3M |
| 2025-07-30 | 47.18 | $43.24 | 3.1M |
| 2025-07-29 | 47.56 | $48.20 | 1.5M |
| 2025-07-28 | 47.45 | $48.08 | 1.1M |
| 2025-07-25 | 47.35 | $48.44 | 898427 |
| 2025-07-24 | 47.19 | $47.45 | 902000 |
| 2025-07-23 | 47.10 | $47.53 | 691200 |
| 2025-07-22 | 46.99 | $46.14 | 1.6M |
| 2025-07-21 | 47.00 | $46.79 | 1.3M |
| 2025-07-18 | 46.94 | $48.13 | 2.1M |
| 2025-07-17 | 46.73 | $48.33 | 1.1M |
| 2025-07-16 | 46.49 | $48.01 | 1.6M |
| 2025-07-15 | 46.26 | $47.59 | 678491 |
| 2025-07-14 | 46.06 | $47.97 | 951393 |
| 2025-07-11 | 45.81 | $47.57 | 867181 |
| 2025-07-10 | 45.59 | $46.24 | 943881 |
| 2025-07-09 | 45.48 | $47.01 | 937121 |
| 2025-07-08 | 45.28 | $46.44 | 1.6M |
| 2025-07-07 | 45.13 | $47.16 | 1.2M |
| 2025-07-03 | 44.90 | $46.41 | 1.2M |
| 2025-07-02 | 44.73 | $45.31 | 1.3M |
| 2025-07-01 | 44.66 | $45.09 | 1.1M |
| 2025-06-30 | 44.61 | $46.48 | 1.4M |
| 2025-06-27 | 44.40 | $45.04 | 11.2M |
| 2025-06-26 | 44.32 | $44.60 | 1.1M |
| 2025-06-25 | 44.26 | $43.47 | 1.0M |
| 2025-06-24 | 44.31 | $43.12 | 1.7M |
| 2025-06-23 | 44.39 | $44.73 | 1.2M |
| 2025-06-20 | 44.29 | $44.00 | 2.3M |
| 2025-06-18 | 44.24 | $44.24 | 1.5M |
| 2025-06-17 | 44.16 | $45.31 | 1.1M |
| 2025-06-16 | 43.96 | $43.66 | 2.1M |
| 2025-06-13 | 43.91 | $46.07 | 1.2M |
| 2025-06-12 | 43.60 | $45.29 | 731944 |
| 2025-06-11 | 43.35 | $44.64 | 786753 |
| 2025-06-10 | 43.14 | $43.54 | 728343 |
| 2025-06-09 | 43.02 | $44.54 | 849245 |
| 2025-06-06 | 42.79 | $44.39 | 564381 |
| 2025-06-05 | 42.56 | $44.40 | 824245 |
| 2025-06-04 | 42.32 | $44.99 | 956700 |
| 2025-06-03 | 42.01 | $44.11 | 935091 |
| 2025-06-02 | 41.77 | $43.92 | 1.5M |
| 2025-05-30 | 41.54 | $42.30 | 1.1M |
| 2025-05-29 | 41.45 | $41.75 | 846600 |
| 2025-05-28 | 41.39 | $42.33 | 777500 |
| 2025-05-27 | 41.25 | $42.50 | 1.0M |
| 2025-05-23 | 41.07 | $41.04 | 951236 |
| 2025-05-22 | 41.01 | $40.72 | 805459 |
| 2025-05-21 | 40.96 | $40.67 | 686277 |
| 2025-05-20 | 40.90 | $41.54 | 851605 |
| 2025-05-19 | 40.72 | $42.00 | 864180 |
| 2025-05-16 | 40.46 | $41.67 | 696098 |
| 2025-05-15 | 40.20 | $40.97 | 728700 |
| 2025-05-14 | 39.99 | $40.38 | 958374 |
| 2025-05-13 | 39.82 | $40.64 | 1.1M |
| 2025-05-12 | 39.60 | $40.84 | 1.7M |
| 2025-05-09 | 39.33 | $41.77 | 653602 |
| 2025-05-08 | 38.93 | $41.80 | 812498 |
| 2025-05-07 | 38.50 | $41.56 | 1.2M |
| 2025-05-06 | 38.04 | $41.44 | 1.4M |
| 2025-05-05 | 37.54 | $41.77 | 1.5M |
| 2025-05-02 | 36.96 | $42.00 | 2.2M |
| 2025-05-01 | 36.30 | $40.23 | 2.1M |
| 2025-04-30 | 35.79 | $36.96 | 991273 |
| 2025-04-29 | 35.57 | $37.15 | 630924 |
| 2025-04-28 | 35.31 | $36.73 | 478601 |
| 2025-04-25 | 35.07 | $37.25 | 458926 |
| 2025-04-24 | 34.76 | $36.71 | 558100 |
| 2025-04-23 | 34.49 | $35.94 | 1.1M |
| 2025-04-22 | 34.29 | $35.14 | 892335 |
| 2025-04-21 | 34.16 | $34.61 | 1.1M |
| 2025-04-17 | 34.07 | $36.46 | 1.2M |
| 2025-04-16 | 33.79 | $35.91 | 722916 |
| 2025-04-15 | 33.56 | $36.31 | 1.1M |
| 2025-04-14 | 33.28 | $35.50 | 1.1M |
| 2025-04-11 | 33.06 | $35.10 | 1.1M |
| 2025-04-10 | 32.86 | $33.96 | 932200 |
| 2025-04-09 | 32.77 | $34.26 | 1.9M |
| 2025-04-08 | 32.63 | $31.43 | 1.3M |
| 2025-04-07 | 32.76 | $30.52 | 991700 |
| 2025-04-04 | 32.97 | $30.15 | 903153 |
| 2025-04-03 | 33.23 | $32.71 | 833807 |
| 2025-04-02 | 33.23 | $33.91 | 764345 |
| 2025-04-01 | 33.11 | $32.87 | 772715 |
| 2025-03-31 | 33.06 | $32.88 | 1.2M |
| 2025-03-28 | 33.01 | $32.83 | 643200 |
| 2025-03-27 | 32.94 | $33.47 | 402605 |
| 2025-03-26 | 32.80 | $33.85 | 556630 |
| 2025-03-25 | 32.60 | $34.35 | 562370 |
| 2025-03-24 | 32.33 | $33.95 | 638016 |
| 2025-03-21 | 32.08 | $33.00 | 1.4M |
| 2025-03-20 | 31.90 | $33.69 | 1.2M |
| 2025-03-19 | 31.64 | $34.95 | 1.1M |
| 2025-03-18 | 31.24 | $33.15 | 1.1M |
| 2025-03-17 | 30.98 | $33.13 | 1.4M |
| 2025-03-14 | 30.72 | $32.23 | 944537 |
| 2025-03-13 | 30.53 | $31.35 | 545738 |
| 2025-03-12 | 30.44 | $31.22 | 615110 |
| 2025-03-11 | 30.38 | $31.60 | 803619 |
| 2025-03-10 | 30.30 | $30.97 | 902234 |
| 2025-03-07 | 30.29 | $31.26 | 1.1M |
| 2025-03-06 | 30.28 | $29.84 | 948702 |
| 2025-03-05 | 30.42 | $30.76 | 611746 |
| 2025-03-04 | 30.50 | $29.89 | 836425 |
| 2025-03-03 | 30.69 | $30.04 | 834300 |
| 2025-02-28 | 30.89 | $30.45 | 1.0M |
| 2025-02-27 | 31.07 | $29.89 | 602900 |
| 2025-02-26 | 31.33 | $29.90 | 935700 |
| 2025-02-25 | 31.61 | $29.32 | 962582 |
| 2025-02-24 | 31.98 | $29.35 | 891600 |
| 2025-02-21 | 32.38 | $28.85 | 1.6M |
| 2025-02-20 | 32.86 | $31.20 | 1.3M |
| 2025-02-19 | 33.16 | $29.54 | 1.2M |
| 2025-02-18 | 33.64 | $29.39 | 2.5M |
| 2025-02-14 | 34.17 | $29.07 | 1.7M |
| 2025-02-13 | 34.76 | $32.16 | 1.1M |
| 2025-02-12 | 35.06 | $33.62 | 432550 |
| 2025-02-11 | 35.23 | $34.44 | 351700 |
| 2025-02-10 | 35.32 | $34.84 | 415469 |
| 2025-02-07 | 35.37 | $34.62 | 520713 |
| 2025-02-06 | 35.42 | $34.25 | 664869 |
| 2025-02-05 | 35.51 | $36.02 | 413316 |
| 2025-02-04 | 35.41 | $35.12 | 420473 |
| 2025-02-03 | 35.38 | $34.99 | 492446 |
| 2025-01-31 | 35.36 | $35.15 | 470300 |
| 2025-01-30 | 35.31 | $35.31 | 567300 |
| 2025-01-29 | 35.22 | $34.64 | 487756 |
| 2025-01-28 | 35.20 | $35.77 | 437000 |
| 2025-01-27 | 35.05 | $35.14 | 492788 |
| 2025-01-24 | 34.95 | $36.81 | 353332 |
| 2025-01-23 | 34.67 | $37.42 | 422078 |
| 2025-01-22 | 34.32 | $37.03 | 721455 |
| 2025-01-21 | 33.97 | $36.74 | 463466 |
| 2025-01-17 | 33.63 | $35.61 | 650057 |
| 2025-01-16 | 33.40 | $34.85 | 370137 |
| 2025-01-15 | 33.23 | $35.08 | 430551 |
| 2025-01-14 | 33.04 | $34.50 | 428831 |
| 2025-01-13 | 32.90 | $33.83 | 497020 |
| 2025-01-10 | 32.84 | $33.06 | 468493 |
| 2025-01-08 | 32.85 | $33.28 | 409601 |
| 2025-01-07 | 32.84 | $32.17 | 435300 |
| 2025-01-06 | 32.97 | $33.01 | 566205 |
| 2025-01-03 | 33.02 | $32.88 | 389846 |
| 2025-01-02 | 33.10 | $32.38 | 410224 |
| 2024-12-31 | 33.24 | $32.31 | 1.2M |
| 2024-12-30 | 33.40 | $32.47 | 622511 |
| 2024-12-27 | 33.55 | $32.54 | 327500 |
| 2024-12-26 | 33.70 | $33.07 | 371300 |
| 2024-12-24 | 33.82 | $33.02 | 280100 |
| 2024-12-23 | 33.95 | $32.82 | 345825 |
| 2024-12-20 | 34.11 | $32.98 | 1.6M |
| 2024-12-19 | 34.27 | $31.95 | 962379 |
| 2024-12-18 | 34.55 | $31.96 | 847982 |
| 2024-12-17 | 34.84 | $34.45 | 489805 |
| 2024-12-16 | 34.89 | $34.69 | 440200 |
| 2024-12-13 | 34.91 | $34.09 | 729632 |
| 2024-12-12 | 34.99 | $34.22 | 391137 |
| 2024-12-11 | 35.07 | $35.09 | 456044 |
| 2024-12-10 | 35.07 | $34.26 | 536756 |
| 2024-12-09 | 35.16 | $34.11 | 883371 |
| 2024-12-06 | 35.28 | $37.05 | 876102 |
| 2024-12-05 | 35.11 | $34.93 | 500131 |
| 2024-12-04 | 35.14 | $35.97 | 531475 |
| 2024-12-03 | 35.06 | $34.90 | 378258 |
| 2024-12-02 | 35.07 | $34.46 | 1.1M |
| 2024-11-29 | 35.10 | $34.77 | 317115 |
| 2024-11-27 | 35.08 | $34.66 | 596600 |
| 2024-11-26 | 35.05 | $34.87 | 708524 |
| 2024-11-25 | 34.98 | $35.45 | 518285 |
| 2024-11-22 | 34.81 | $36.25 | 475667 |
| 2024-11-21 | 34.53 | $35.70 | 415808 |
| 2024-11-20 | 34.27 | $34.96 | 435332 |
| 2024-11-19 | 34.05 | $35.11 | 497315 |
| 2024-11-18 | 33.78 | $33.93 | 363900 |
| 2024-11-15 | 33.60 | $33.72 | 468034 |
| 2024-11-14 | 33.41 | $34.33 | 503915 |
| 2024-11-13 | 33.14 | $36.13 | 377599 |
| 2024-11-12 | 32.66 | $36.13 | 605929 |
| 2024-11-11 | 32.15 | $36.92 | 580643 |
| 2024-11-08 | 31.52 | $36.59 | 894168 |
| 2024-11-07 | 30.89 | $35.43 | 843534 |
| 2024-11-06 | 30.33 | $35.47 | 1.4M |
| 2024-11-05 | 29.75 | $33.04 | 893100 |
| 2024-11-04 | 29.39 | $31.51 | 731048 |
| 2024-11-01 | 29.17 | $30.72 | 674740 |
| 2024-10-31 | 29.02 | $30.07 | 873500 |
| 2024-10-30 | 28.94 | $31.64 | 1.6M |
| 2024-10-29 | 28.69 | $28.40 | 504944 |
| 2024-10-28 | 28.76 | $28.23 | 441400 |
| 2024-10-25 | 28.84 | $28.25 | 367303 |
| 2024-10-24 | 28.92 | $28.36 | 327169 |
| 2024-10-23 | 28.99 | $28.15 | 1.1M |
| 2024-10-22 | 29.07 | $28.47 | 406500 |
| 2024-10-21 | 29.12 | $28.78 | 564240 |
| 2024-10-18 | 29.13 | $28.72 | 734231 |
| 2024-10-17 | 29.15 | $28.85 | 490137 |
| 2024-10-16 | 29.16 | $28.81 | 444753 |
| 2024-10-15 | 29.16 | $28.22 | 736405 |
| 2024-10-14 | 29.22 | $28.54 | 589799 |
| 2024-10-11 | 29.24 | $29.18 | 733200 |
| 2024-10-10 | 29.20 | $28.87 | 1.1M |
| 2024-10-09 | 29.18 | $30.69 | 510500 |
| 2024-10-08 | 28.96 | $30.65 | 662400 |
| 2024-10-07 | 28.74 | $30.35 | 1.5M |
| 2024-10-04 | 28.52 | $30.35 | 685619 |
| 2024-10-03 | 28.29 | $29.28 | 353956 |
| 2024-10-02 | 28.15 | $29.70 | 664501 |
| 2024-10-01 | 27.96 | $29.70 | 710900 |
| 2024-09-30 | 27.76 | $28.22 | 462249 |
| 2024-09-27 | 27.70 | $27.87 | 496043 |
| 2024-09-26 | 27.67 | $27.77 | 368059 |
| 2024-09-25 | 27.66 | $27.52 | 379252 |
| 2024-09-24 | 27.68 | $27.16 | 504900 |
| 2024-09-23 | 27.73 | $28.58 | 379025 |
| 2024-09-20 | 27.64 | $28.41 | 1.0M |
| 2024-09-19 | 27.57 | $28.19 | 362817 |
| 2024-09-18 | 27.52 | $27.61 | 528300 |
| 2024-09-17 | 27.53 | $27.60 | 387500 |
| 2024-09-16 | 27.53 | $27.82 | 375814 |
| 2024-09-13 | 27.52 | $28.07 | 421134 |
| 2024-09-12 | 27.48 | $27.58 | 220523 |
| 2024-09-11 | 27.49 | $26.83 | 427906 |
| 2024-09-10 | 27.57 | $26.74 | 483438 |
| 2024-09-09 | 27.66 | $26.69 | 285334 |
| 2024-09-06 | 27.77 | $26.34 | 453900 |
| 2024-09-05 | 27.91 | $27.68 | 371604 |
| 2024-09-04 | 27.92 | $27.75 | 356500 |
| 2024-09-03 | 27.92 | $27.50 | 366100 |
| 2024-08-30 | 27.93 | $28.54 | 339807 |
| 2024-08-29 | 27.83 | $28.29 | 622315 |
| 2024-08-28 | 27.76 | $28.11 | 657700 |
| 2024-08-27 | 27.70 | $27.57 | 485900 |
| 2024-08-26 | 27.70 | $28.11 | 338735 |
| 2024-08-23 | 27.65 | $28.42 | 435700 |
| 2024-08-22 | 27.56 | $28.06 | 479300 |
| 2024-08-21 | 27.51 | $27.84 | 539715 |
| 2024-08-20 | 27.49 | $27.63 | 282000 |
| 2024-08-19 | 27.48 | $27.81 | 510131 |
| 2024-08-16 | 27.46 | $27.75 | 1.0M |
| 2024-08-15 | 27.45 | $27.80 | 725700 |
| 2024-08-14 | 27.43 | $27.79 | 616218 |
| 2024-08-13 | 27.41 | $27.57 | 556100 |
| 2024-08-12 | 27.42 | $27.42 | 307710 |
| 2024-08-09 | 27.45 | $27.60 | 388781 |
| 2024-08-08 | 27.45 | $27.54 | 442946 |
| 2024-08-07 | 27.45 | $26.37 | 534265 |
| 2024-08-06 | 27.56 | $26.47 | 824591 |
| 2024-08-05 | 27.67 | $26.12 | 1.3M |
| 2024-08-02 | 27.80 | $26.51 | 974707 |
| 2024-08-01 | 27.90 | $27.73 | 730600 |
| 2024-07-31 | 27.87 | $28.20 | 966697 |
| 2024-07-30 | 27.78 | $28.00 | 2.0M |
| 2024-07-29 | 27.69 | $28.20 | 635500 |
| 2024-07-26 | 27.58 | $28.50 | 454015 |
| 2024-07-25 | 27.42 | $28.17 | 504223 |
| 2024-07-24 | 27.29 | $27.79 | 509914 |
| 2024-07-23 | 27.17 | $27.93 | 1.6M |
| 2024-07-22 | 27.04 | $28.77 | 618600 |
| 2024-07-19 | 26.81 | $27.79 | 1.3M |
| 2024-07-18 | 26.66 | $27.84 | 491621 |
| 2024-07-17 | 26.50 | $27.97 | 724900 |
| 2024-07-16 | 26.31 | $28.37 | 779844 |
| 2024-07-15 | 26.07 | $27.23 | 420902 |
| 2024-07-12 | 25.92 | $26.63 | 481119 |
| 2024-07-11 | 25.83 | $26.68 | 517121 |
| 2024-07-10 | 25.71 | $26.67 | 461172 |
| 2024-07-09 | 25.59 | $25.95 | 430236 |
| 2024-07-08 | 25.53 | $25.92 | 355463 |
| 2024-07-05 | 25.46 | $25.71 | 289309 |
| 2024-07-03 | 25.41 | $25.74 | 186400 |
| 2024-07-02 | 25.34 | $25.48 | 440034 |
| 2024-07-01 | 25.29 | $25.28 | 614718 |
| 2024-06-28 | 25.25 | $25.51 | 2.0M |
| 2024-06-27 | 25.18 | $25.57 | 609600 |
| 2024-06-26 | 25.10 | $25.94 | 816431 |
| 2024-06-25 | 24.96 | $25.40 | 512728 |
| 2024-06-24 | 24.88 | $25.74 | 815500 |
| 2024-06-21 | 24.74 | $26.00 | 2.9M |
| 2024-06-20 | 24.58 | $25.19 | 752000 |
| 2024-06-18 | 24.49 | $26.11 | 827337 |
| 2024-06-17 | 24.30 | $24.80 | 614646 |
| 2024-06-14 | 24.23 | $24.66 | 573384 |
| 2024-06-13 | 24.16 | $24.69 | 382531 |
| 2024-06-12 | 24.09 | $24.91 | 804729 |
| 2024-06-11 | 23.98 | $24.51 | 323712 |
| 2024-06-10 | 23.91 | $24.40 | 344200 |
| 2024-06-07 | 23.83 | $24.27 | 374071 |
| 2024-06-06 | 23.76 | $24.38 | 494825 |
| 2024-06-05 | 23.67 | $24.62 | 557909 |
| 2024-06-04 | 23.55 | $23.65 | 431000 |
| 2024-06-03 | 23.50 | $23.65 | 404811 |
| 2024-05-31 | 23.44 | $23.55 | 431730 |
| 2024-05-30 | 23.38 | $23.39 | 261000 |
| 2024-05-29 | 23.33 | $23.23 | 353500 |
| 2024-05-28 | 23.28 | $23.78 | 598800 |
| 2024-05-24 | 23.16 | $23.92 | 304709 |
| 2024-05-23 | 23.03 | $23.71 | 289849 |
| 2024-05-22 | 22.90 | $23.88 | 295060 |
| 2024-05-21 | 22.75 | $24.19 | 646984 |
| 2024-05-20 | 22.55 | $24.35 | 1.0M |
| 2024-05-17 | 22.32 | $23.35 | 361134 |
| 2024-05-16 | 22.17 | $22.99 | 248800 |
| 2024-05-15 | 22.05 | $23.30 | 331986 |
| 2024-05-14 | 21.90 | $22.97 | 364947 |
| 2024-05-13 | 21.76 | $22.84 | 570400 |
| 2024-05-10 | 21.63 | $22.72 | 411518 |
| 2024-05-09 | 21.51 | $22.47 | 430405 |
| 2024-05-08 | 21.39 | $21.99 | 328242 |
| 2024-05-07 | 21.32 | $21.67 | 310902 |
| 2024-05-06 | 21.28 | $21.55 | 558804 |
| 2024-05-03 | 21.24 | $21.22 | 700000 |
| 2024-05-02 | 21.24 | $20.99 | 690601 |
| 2024-05-01 | 21.25 | $20.52 | 1.2M |
| 2024-04-30 | 21.31 | $21.52 | 480600 |
| 2024-04-29 | 21.27 | $21.93 | 336744 |
| 2024-04-26 | 21.19 | $21.67 | 371500 |
| 2024-04-25 | 21.14 | $21.39 | 434214 |
| 2024-04-24 | 21.11 | $21.51 | 294548 |
| 2024-04-23 | 21.08 | $21.31 | 317738 |
| 2024-04-22 | 21.06 | $20.95 | 497838 |
| 2024-04-19 | 21.09 | $20.95 | 684700 |
| 2024-04-18 | 21.12 | $21.25 | 936538 |
| 2024-04-17 | 21.13 | $21.57 | 709300 |
| 2024-04-16 | 21.11 | $21.51 | 551700 |
| 2024-04-15 | 21.09 | $20.91 | 533833 |
| 2024-04-12 | 21.14 | $20.60 | 455800 |
| 2024-04-11 | 21.22 | $20.95 | 679400 |
| 2024-04-10 | 21.28 | $20.77 | 433636 |
| 2024-04-09 | 21.37 | $20.91 | 709000 |
| 2024-04-08 | 21.45 | $21.17 | 949900 |
| 2024-04-05 | 21.52 | $20.90 | 750720 |
| 2024-04-04 | 21.63 | $20.65 | 697947 |
| 2024-04-03 | 21.77 | $20.44 | 1.4M |
| 2024-04-02 | 21.94 | $20.74 | 1.2M |
| 2024-04-01 | 22.10 | $21.52 | 482452 |
| 2024-03-28 | 22.19 | $22.09 | 446528 |
| 2024-03-27 | 22.23 | $21.83 | 479500 |
| 2024-03-26 | 22.30 | $21.85 | 479309 |
| 2024-03-25 | 22.36 | $21.75 | 337200 |
| 2024-03-22 | 22.44 | $21.89 | 353718 |
| 2024-03-21 | 22.50 | $22.30 | 566244 |
| 2024-03-20 | 22.51 | $22.09 | 636703 |
| 2024-03-19 | 22.54 | $22.09 | 683100 |
| 2024-03-18 | 22.56 | $21.55 | 454047 |
| 2024-03-15 | 22.64 | $21.97 | 1.9M |
| 2024-03-14 | 22.66 | $21.97 | 820744 |
| 2024-03-13 | 22.69 | $23.00 | 581125 |
| 2024-03-12 | 22.60 | $22.99 | 491905 |
| 2024-03-11 | 22.49 | $22.80 | 539955 |
| 2024-03-08 | 22.39 | $23.41 | 435447 |
| 2024-03-07 | 22.22 | $23.60 | 492437 |
| 2024-03-06 | 22.00 | $23.28 | 661308 |
| 2024-03-05 | 21.80 | $22.81 | 679400 |
| 2024-03-04 | 21.63 | $23.04 | 2.5M |
| 2024-03-01 | 21.41 | $22.84 | 951649 |
| 2024-02-29 | 21.20 | $22.71 | 1.4M |
| 2024-02-28 | 20.98 | $22.50 | 1.2M |
| 2024-02-27 | 20.77 | $22.93 | 1.9M |
| 2024-02-26 | 20.51 | $21.09 | 641427 |
| 2024-02-23 | 20.42 | $21.26 | 486443 |
| 2024-02-22 | 20.30 | $21.00 | 630726 |
| 2024-02-21 | 20.19 | $20.87 | 446124 |
| 2024-02-20 | 20.10 | $20.94 | 577500 |
| 2024-02-16 | 19.99 | $21.12 | 535502 |
| 2024-02-15 | 19.85 | $21.20 | 835800 |
| 2024-02-14 | 19.69 | $20.89 | 988100 |
| 2024-02-13 | 19.56 | $19.67 | 471649 |
| 2024-02-12 | 19.54 | $20.05 | 357213 |
| 2024-02-09 | 19.48 | $19.90 | 458236 |
| 2024-02-08 | 19.43 | $19.73 | 348200 |
| 2024-02-07 | 19.39 | $19.25 | 360944 |
| 2024-02-06 | 19.40 | $19.15 | 326300 |
| 2024-02-05 | 19.42 | $19.10 | 449843 |
| 2024-02-02 | 19.44 | $19.16 | 566432 |
| 2024-02-01 | 19.46 | $19.88 | 531500 |
| 2024-01-31 | 19.40 | $19.41 | 402100 |
| 2024-01-30 | 19.39 | $19.67 | 366400 |
| 2024-01-29 | 19.36 | $19.95 | 395300 |
| 2024-01-26 | 19.30 | $19.58 | 425710 |
| 2024-01-25 | 19.27 | $19.55 | 476755 |
| 2024-01-24 | 19.25 | $19.31 | 357228 |
| 2024-01-23 | 19.25 | $19.37 | 421700 |
| 2024-01-22 | 19.25 | $19.63 | 598020 |
| 2024-01-19 | 19.21 | $19.08 | 588200 |
| 2024-01-18 | 19.23 | $19.24 | 463216 |
| 2024-01-17 | 19.23 | $19.04 | 494014 |
| 2024-01-16 | 19.25 | $19.03 | 504300 |
| 2024-01-12 | 19.27 | $19.35 | 354300 |
| 2024-01-11 | 19.26 | $19.16 | 498876 |
| 2024-01-10 | 19.27 | $19.17 | 753150 |
| 2024-01-09 | 19.27 | $18.66 | 693726 |
| 2024-01-08 | 19.33 | $19.33 | 489660 |
| 2024-01-05 | 19.31 | $18.88 | 755700 |
| 2024-01-04 | 19.34 | $19.20 | 701002 |
| 2024-01-03 | 19.34 | $19.18 | 665877 |
| 2024-01-02 | 19.33 | $19.72 | 967584 |
| 2023-12-29 | 19.27 | $20.04 | 905408 |
| 2023-12-28 | 19.17 | $20.19 | 908901 |
| 2023-12-27 | 19.05 | $19.67 | 733800 |
| 2023-12-26 | 18.97 | $19.28 | 416800 |
| 2023-12-22 | 18.93 | $19.27 | 415400 |
| 2023-12-21 | 18.88 | $18.91 | 453111 |
| 2023-12-20 | 18.87 | $18.63 | 781200 |
| 2023-12-19 | 18.88 | $19.36 | 757500 |
| 2023-12-18 | 18.83 | $18.92 | 886600 |
| 2023-12-15 | 18.81 | $18.98 | 3.2M |
| 2023-12-14 | 18.79 | $19.16 | 1.1M |
| 2023-12-13 | 18.75 | $19.31 | 946300 |
| 2023-12-12 | 18.71 | $18.87 | 668400 |
| 2023-12-11 | 18.72 | $19.01 | 1.0M |
| 2023-12-08 | 18.72 | $18.51 | 802347 |
| 2023-12-07 | 18.77 | $18.58 | 627955 |
| 2023-12-06 | 18.82 | $18.45 | 476146 |
| 2023-12-05 | 18.89 | $18.65 | 746630 |
| 2023-12-04 | 18.94 | $19.21 | 1.1M |
| 2023-12-01 | 18.95 | $18.96 | 994712 |
| 2023-11-30 | 18.98 | $18.43 | 839935 |
| 2023-11-29 | 19.07 | $18.04 | 740107 |
| 2023-11-28 | 19.20 | $18.19 | 940219 |
| 2023-11-27 | 19.32 | $18.93 | 1.2M |
| 2023-11-24 | 19.36 | $18.81 | 603800 |
| 2023-11-22 | 19.42 | $18.44 | 1.2M |
| 2023-11-21 | 19.52 | $18.67 | 3.3M |
| 2023-11-20 | 19.60 | $19.25 | 4.3M |
| 2023-11-17 | 19.62 | $18.56 | 7.1M |
| 2023-11-16 | 19.71 | $18.46 | 2.6M |
| 2023-11-15 | 19.81 | $20.79 | 619524 |
| 2023-11-14 | 19.68 | $20.86 | 1.1M |
| 2023-11-13 | 19.54 | $20.15 | 1.8M |
| 2023-11-10 | 19.46 | $19.80 | 957119 |
| 2023-11-09 | 19.41 | $19.59 | 712562 |
| 2023-11-08 | 19.37 | $19.74 | 469600 |
| 2023-11-07 | 19.31 | $19.75 | 622704 |
| 2023-11-06 | 19.24 | $19.75 | 508148 |
| 2023-11-03 | 19.16 | $20.04 | 1.9M |
| 2023-11-02 | 19.04 | $19.87 | 1.1M |
| 2023-11-01 | 18.92 | $19.50 | 745100 |
| 2023-10-31 | 18.82 | $19.07 | 797800 |
| 2023-10-30 | 18.74 | $18.54 | 647255 |
| 2023-10-27 | 18.71 | $18.99 | 484174 |
| 2023-10-26 | 18.62 | $19.01 | 374500 |
| 2023-10-25 | 18.52 | $18.95 | 620744 |
| 2023-10-24 | 18.41 | $19.10 | 538148 |
| 2023-10-23 | 18.28 | $19.04 | 616848 |
| 2023-10-20 | 18.14 | $18.86 | 519665 |
| 2023-10-19 | 18.00 | $19.10 | 659100 |
| 2023-10-18 | 17.84 | $19.51 | 855000 |
| 2023-10-17 | 17.62 | $19.09 | 4.0M |
| 2023-10-16 | 17.42 | $18.63 | 1.2M |
| 2023-10-13 | 17.27 | $18.89 | 1.1M |
| 2023-10-12 | 17.08 | $18.04 | 323171 |
| 2023-10-11 | 16.96 | $18.25 | 509640 |
| 2023-10-10 | 16.82 | $18.14 | 1.0M |
| 2023-10-09 | 16.68 | $17.81 | 1.0M |
| 2023-10-06 | 16.57 | $16.86 | 643221 |
| 2023-10-05 | 16.56 | $16.58 | 346500 |
| 2023-10-04 | 16.57 | $16.27 | 344085 |
| 2023-10-03 | 16.61 | $16.18 | 353637 |
| 2023-10-02 | 16.67 | $16.27 | 488900 |
| 2023-09-29 | 16.73 | $16.70 | 1.0M |
| 2023-09-28 | 16.75 | $16.61 | 288100 |
| 2023-09-27 | 16.78 | $16.76 | 523100 |
| 2023-09-26 | 16.79 | $16.41 | 268244 |
| 2023-09-25 | 16.85 | $16.52 | 347100 |
| 2023-09-22 | 16.88 | $16.36 | 340865 |
| 2023-09-21 | 16.94 | $16.70 | 600540 |
| 2023-09-20 | 16.96 | $16.95 | 414000 |
| 2023-09-19 | 16.96 | $16.73 | 376254 |
| 2023-09-18 | 16.98 | $17.14 | 486400 |
| 2023-09-15 | 16.95 | $16.69 | 5.1M |
| 2023-09-14 | 16.96 | $16.42 | 683021 |
| 2023-09-13 | 17.00 | $16.44 | 652413 |
| 2023-09-12 | 17.04 | $17.57 | 550648 |
| 2023-09-11 | 16.97 | $17.28 | 587200 |
| 2023-09-08 | 16.93 | $16.88 | 353500 |
| 2023-09-07 | 16.93 | $17.29 | 445003 |
| 2023-09-06 | 16.88 | $17.14 | 518003 |
| 2023-09-05 | 16.85 | $17.43 | 541500 |
| 2023-09-01 | 16.80 | $17.42 | 485600 |
| 2023-08-31 | 16.74 | $17.12 | 379447 |
| 2023-08-30 | 16.71 | $17.09 | 357400 |
| 2023-08-29 | 16.68 | $16.98 | 268100 |
| 2023-08-28 | 16.66 | $16.64 | 216000 |
| 2023-08-25 | 16.68 | $16.40 | 289752 |
| 2023-08-24 | 16.71 | $16.40 | 224900 |
| 2023-08-23 | 16.75 | $16.72 | 180400 |
| 2023-08-22 | 16.76 | $16.63 | 240800 |
| 2023-08-21 | 16.78 | $16.50 | 364500 |
| 2023-08-18 | 16.82 | $16.30 | 269536 |
| 2023-08-17 | 16.88 | $16.01 | 313203 |
| 2023-08-16 | 16.97 | $16.48 | 456549 |
| 2023-08-15 | 17.02 | $16.89 | 263619 |
| 2023-08-14 | 17.03 | $17.11 | 346700 |
| 2023-08-11 | 17.02 | $17.09 | 267215 |
| 2023-08-10 | 17.01 | $17.33 | 424800 |
| 2023-08-09 | 16.97 | $17.01 | 280000 |
| 2023-08-08 | 16.97 | $17.16 | 290500 |
| 2023-08-07 | 16.95 | $17.33 | 290620 |
| 2023-08-04 | 16.92 | $17.08 | 455449 |
| 2023-08-03 | 16.90 | $16.69 | 583722 |
| 2023-08-02 | 16.92 | $17.39 | 1.6M |
| 2023-08-01 | 16.88 | $16.45 | 835300 |
| 2023-07-31 | 16.93 | $16.69 | 590332 |
| 2023-07-28 | 16.95 | $16.83 | 370400 |
| 2023-07-27 | 16.97 | $16.50 | 577946 |
| 2023-07-26 | 17.02 | $16.93 | 429800 |
| 2023-07-25 | 17.03 | $17.15 | 330700 |
| 2023-07-24 | 17.01 | $16.90 | 395943 |
| 2023-07-21 | 17.02 | $17.15 | 297300 |
| 2023-07-20 | 17.00 | $17.22 | 411118 |
| 2023-07-19 | 16.98 | $16.70 | 550600 |
| 2023-07-18 | 17.00 | $17.21 | 356800 |
| 2023-07-17 | 16.98 | $17.23 | 709900 |
| 2023-07-14 | 16.95 | $17.02 | 427343 |
| 2023-07-13 | 16.94 | $16.88 | 432000 |
| 2023-07-12 | 16.95 | $16.99 | 313058 |
| 2023-07-11 | 16.94 | $16.98 | 360710 |
| 2023-07-10 | 16.93 | $17.05 | 683955 |
| 2023-07-07 | 16.91 | $16.64 | 557537 |
| 2023-07-06 | 16.93 | $16.58 | 557267 |
| 2023-07-05 | 16.95 | $16.99 | 483800 |
| 2023-07-03 | 16.93 | $17.43 | 290200 |
| 2023-06-30 | 16.85 | $17.34 | 570832 |
| 2023-06-29 | 16.78 | $17.25 | 581955 |
| 2023-06-28 | 16.70 | $16.98 | 468814 |
| 2023-06-27 | 16.64 | $16.83 | 428828 |
| 2023-06-26 | 16.58 | $16.49 | 660238 |
| 2023-06-23 | 16.55 | $16.47 | 7.5M |
| 2023-06-22 | 16.50 | $16.89 | 530140 |
| 2023-06-21 | 16.41 | $17.18 | 876404 |
| 2023-06-20 | 16.29 | $16.95 | 650622 |
| 2023-06-16 | 16.17 | $16.94 | 3.8M |
| 2023-06-15 | 16.06 | $16.92 | 699525 |
| 2023-06-14 | 15.94 | $16.76 | 727200 |
| 2023-06-13 | 15.82 | $17.07 | 654810 |
| 2023-06-12 | 15.67 | $16.47 | 594900 |
| 2023-06-09 | 15.57 | $16.24 | 880200 |
| 2023-06-08 | 15.48 | $16.67 | 1.0M |
| 2023-06-07 | 15.35 | $16.06 | 508700 |
| 2023-06-06 | 15.27 | $16.00 | 727700 |
| 2023-06-05 | 15.20 | $15.90 | 1.2M |
| 2023-06-02 | 15.14 | $15.50 | 452221 |
| 2023-06-01 | 15.11 | $15.33 | 435919 |
| 2023-05-31 | 15.10 | $15.10 | 685500 |
| 2023-05-30 | 15.11 | $15.01 | 439654 |
| 2023-05-26 | 15.12 | $14.66 | 316849 |
| 2023-05-25 | 15.18 | $14.27 | 397850 |
| 2023-05-24 | 15.27 | $14.64 | 265800 |
| 2023-05-23 | 15.33 | $15.02 | 364700 |
| 2023-05-22 | 15.36 | $15.48 | 333230 |
| 2023-05-19 | 15.34 | $15.53 | 506023 |
| 2023-05-18 | 15.31 | $15.75 | 557912 |
| 2023-05-17 | 15.25 | $15.36 | 272500 |
| 2023-05-16 | 15.23 | $15.11 | 359700 |
| 2023-05-15 | 15.24 | $15.32 | 391716 |
| 2023-05-12 | 15.22 | $15.11 | 258400 |
| 2023-05-11 | 15.21 | $15.32 | 331600 |
| 2023-05-10 | 15.19 | $15.39 | 491016 |
| 2023-05-09 | 15.15 | $14.99 | 1.3M |
| 2023-05-08 | 15.16 | $15.77 | 511533 |
| 2023-05-05 | 15.08 | $15.73 | 396243 |
| 2023-05-04 | 15.00 | $15.35 | 699842 |
| 2023-05-03 | 14.95 | $15.13 | 519100 |
| 2023-05-02 | 14.91 | $14.99 | 559100 |
| 2023-05-01 | 14.87 | $15.30 | 552515 |
| 2023-04-28 | 14.80 | $15.05 | 476800 |
| 2023-04-27 | 14.73 | $14.99 | 512642 |
| 2023-04-26 | 14.66 | $14.77 | 612600 |
| 2023-04-25 | 14.59 | $14.95 | 492803 |
| 2023-04-24 | 14.50 | $15.05 | 445748 |
| 2023-04-21 | 14.38 | $15.03 | 380700 |
| 2023-04-20 | 14.26 | $15.02 | 596700 |
| 2023-04-19 | 14.12 | $14.91 | 468133 |
| 2023-04-18 | 13.99 | $14.74 | 633003 |
| 2023-04-17 | 13.87 | $14.36 | 568339 |
| 2023-04-14 | 13.77 | $14.70 | 387500 |
| 2023-04-13 | 13.63 | $14.76 | 654900 |
| 2023-04-12 | 13.47 | $15.06 | 574221 |
| 2023-04-11 | 13.27 | $14.98 | 619911 |
| 2023-04-10 | 13.07 | $14.50 | 1.3M |
| 2023-04-06 | 12.90 | $14.16 | 872427 |
| 2023-04-05 | 12.76 | $13.70 | 868035 |
| 2023-04-04 | 12.66 | $13.34 | 973500 |
| 2023-04-03 | 12.59 | $12.87 | 802022 |
| 2023-03-31 | 12.57 | $12.97 | 4.0M |
| 2023-03-30 | 12.54 | $12.30 | 942515 |
| 2023-03-29 | 12.58 | $12.19 | 2.1M |
| 2023-03-28 | 12.63 | $11.60 | 2.1M |
| 2023-03-27 | 12.74 | $12.85 | 631510 |
| 2023-03-24 | 12.74 | $12.85 | 346100 |
| 2023-03-23 | 12.74 | $12.74 | 288300 |
| 2023-03-22 | 12.75 | $12.82 | 478032 |
| 2023-03-21 | 12.75 | $12.93 | 459800 |
| 2023-03-20 | 12.74 | $12.61 | 504939 |
| 2023-03-17 | 12.77 | $12.50 | 445405 |
| 2023-03-16 | 12.81 | $12.65 | 403723 |
| 2023-03-15 | 12.83 | $12.35 | 600192 |
| 2023-03-14 | 12.90 | $12.63 | 362600 |
| 2023-03-13 | 12.94 | $12.41 | 492700 |
| 2023-03-10 | 13.00 | $12.54 | 609821 |
| 2023-03-09 | 13.06 | $12.87 | 438900 |
| 2023-03-08 | 13.09 | $13.01 | 485700 |
| 2023-03-07 | 13.11 | $13.08 | 380200 |
| 2023-03-06 | 13.12 | $13.08 | 406532 |
| 2023-03-03 | 13.13 | $13.03 | 409920 |
| 2023-03-02 | 13.15 | $13.01 | 388344 |
| 2023-03-01 | 13.16 | $13.00 | 465700 |
| 2023-02-28 | 13.18 | $13.00 | 752184 |
| 2023-02-27 | 13.21 | $13.01 | 515500 |
| 2023-02-24 | 13.23 | $13.11 | 234526 |
| 2023-02-23 | 13.24 | $13.15 | 510206 |
| 2023-02-22 | 13.25 | $13.00 | 706800 |
| 2023-02-21 | 13.27 | $13.02 | 489800 |
| 2023-02-17 | 13.30 | $13.16 | 482800 |
| 2023-02-16 | 13.30 | $13.05 | 402000 |
| 2023-02-15 | 13.32 | $13.44 | 407609 |
| 2023-02-14 | 13.29 | $13.59 | 705547 |
| 2023-02-13 | 13.25 | $13.59 | 823018 |
| 2023-02-10 | 13.21 | $13.51 | 827800 |
| 2023-02-09 | 13.17 | $13.35 | 599100 |
| 2023-02-08 | 13.15 | $13.29 | 899204 |
| 2023-02-07 | 13.13 | $13.12 | 704400 |
| 2023-02-06 | 13.12 | $13.19 | 581400 |
| 2023-02-03 | 13.11 | $13.31 | 638997 |
| 2023-02-02 | 13.07 | $13.25 | 1.0M |
| 2023-02-01 | 13.04 | $12.89 | 1.1M |
| 2023-01-31 | 13.04 | $13.35 | 654544 |
| 2023-01-30 | 13.00 | $13.15 | 495100 |
| 2023-01-27 | 12.97 | $13.48 | 600100 |
| 2023-01-26 | 12.91 | $13.16 | 902026 |
| 2023-01-25 | 12.87 | $12.94 | 720010 |
| 2023-01-24 | 12.86 | $13.01 | 1.1M |
| 2023-01-23 | 12.83 | $12.91 | 546700 |
| 2023-01-20 | 12.82 | $12.89 | 301518 |
| 2023-01-19 | 12.80 | $12.84 | 858421 |
| 2023-01-18 | 12.78 | $13.11 | 537921 |
| 2023-01-17 | 12.74 | $13.00 | 832300 |
| 2023-01-13 | 12.69 | $13.19 | 1.2M |
| 2023-01-12 | 12.63 | $12.86 | 529100 |
| 2023-01-11 | 12.58 | $12.78 | 862800 |
| 2023-01-10 | 12.54 | $13.03 | 1.0M |
| 2023-01-09 | 12.47 | $12.64 | 581545 |
| 2023-01-06 | 12.43 | $12.66 | 905630 |
| 2023-01-05 | 12.37 | $12.52 | 983618 |
| 2023-01-04 | 12.32 | $12.22 | 806300 |
| 2023-01-03 | 12.30 | $12.14 | 1.3M |
| 2022-12-30 | 12.26 | $12.78 | 750240 |
| 2022-12-29 | 12.16 | $12.90 | 2.3M |
| 2022-12-28 | 12.02 | $12.58 | 1.3M |
| 2022-12-27 | 11.91 | $12.81 | 984500 |
| 2022-12-23 | 11.77 | $13.15 | 1.7M |
| 2022-12-22 | 11.58 | $12.48 | 1.8M |
| 2022-12-21 | 11.43 | $12.30 | 722810 |
| 2022-12-20 | 11.30 | $12.04 | 1.5M |
| 2022-12-19 | 11.18 | $11.96 | 1.7M |
| 2022-12-16 | 11.06 | $12.07 | 3.4M |
| 2022-12-15 | 10.91 | $11.91 | 2.0M |
| 2022-12-14 | 10.77 | $11.85 | 1.5M |
| 2022-12-13 | 10.62 | $11.70 | 802726 |
| 2022-12-12 | 10.48 | $11.36 | 800127 |
| 2022-12-09 | 10.37 | $11.23 | 2.5M |
| 2022-12-08 | 10.26 | $11.00 | 630962 |
| 2022-12-07 | 10.17 | $10.78 | 872326 |
| 2022-12-06 | 10.10 | $10.75 | 1.4M |
| 2022-12-05 | 10.03 | $10.78 | 1.6M |
| 2022-12-02 | 9.96 | $9.71 | 1.7M |
| 2022-12-01 | 10.00 | $9.64 | 3.2M |
| 2022-11-30 | 10.05 | $10.11 | 2.3M |
| 2022-11-29 | 10.06 | $10.99 | 905304 |
| 2022-11-28 | 9.99 | $9.87 | — |
| 2022-11-25 | 10.03 | $9.87 | 413200 |
| 2022-11-23 | 10.08 | $9.91 | 307900 |
| 2022-11-22 | 10.13 | $10.11 | 136000 |
| 2022-11-21 | 10.17 | $10.02 | 290417 |
| 2022-11-18 | 10.21 | $9.66 | 90000 |
| 2022-11-17 | 10.30 | $9.55 | 178800 |
| 2022-11-16 | 10.40 | $9.63 | 312500 |
| 2022-11-15 | 10.50 | $9.90 | 152800 |
| 2022-11-14 | 10.57 | $9.60 | 107105 |
| 2022-11-11 | 10.67 | $9.82 | 204300 |
| 2022-11-10 | 10.76 | $10.03 | 207149 |
| 2022-11-09 | 10.83 | $10.33 | 75700 |
| 2022-11-08 | 10.86 | $10.48 | 97501 |
| 2022-11-07 | 10.88 | $10.60 | 216920 |
| 2022-11-04 | 10.88 | $10.98 | 82538 |
| 2022-11-03 | 10.83 | $11.21 | 424900 |
| 2022-11-02 | 10.76 | $10.80 | 133800 |
| 2022-11-01 | 10.73 | $11.24 | 148000 |
| 2022-10-31 | 10.65 | $11.50 | 364633 |
| 2022-10-28 | 10.53 | $11.20 | 199013 |
| 2022-10-27 | 10.44 | $10.97 | 198041 |
| 2022-10-26 | 10.36 | $10.82 | 190800 |
| 2022-10-25 | 10.30 | $11.23 | 377500 |
| 2022-10-24 | 10.19 | $10.92 | 245700 |
| 2022-10-21 | 10.10 | $10.64 | 434547 |
| 2022-10-20 | 10.04 | $10.11 | 497100 |
| 2022-10-19 | 10.04 | $10.38 | 86518 |
| 2022-10-18 | 10.00 | $10.55 | 151600 |
| 2022-10-17 | 9.95 | $10.34 | 59400 |
| 2022-10-14 | 9.93 | $10.04 | 70600 |
| 2022-10-13 | 9.93 | $9.99 | 40729 |
| 2022-10-12 | 9.94 | $9.80 | 88115 |
| 2022-10-11 | 9.97 | $9.41 | 139941 |
| 2022-10-10 | 10.05 | $9.85 | 914046 |
| 2022-10-07 | 10.09 | $9.84 | 65322 |
| 2022-10-06 | 10.13 | $10.03 | 124300 |
| 2022-10-05 | 10.16 | $10.02 | 76200 |
| 2022-10-04 | 10.19 | $10.18 | 129700 |
| 2022-10-03 | 10.20 | $9.58 | 391200 |
| 2022-09-30 | 10.26 | $9.63 | 157000 |
| 2022-09-29 | 10.33 | $9.61 | 213408 |
| 2022-09-28 | 10.40 | $10.22 | 163126 |
| 2022-09-27 | 10.41 | $10.30 | 122400 |
| 2022-09-26 | 10.41 | $10.23 | 72029 |
| 2022-09-23 | 10.42 | $10.31 | 129100 |
| 2022-09-22 | 10.43 | $10.34 | 158640 |
| 2022-09-21 | 10.43 | $10.47 | 147500 |
| 2022-09-20 | 10.42 | $10.62 | 79606 |
| 2022-09-19 | 10.39 | $10.56 | 103100 |
| 2022-09-16 | 10.37 | $10.59 | 67700 |
| 2022-09-15 | 10.35 | $10.61 | 52100 |
| 2022-09-14 | 10.32 | $10.49 | 168949 |
| 2022-09-13 | 10.31 | $10.49 | 167700 |
| 2022-09-12 | 10.31 | $11.26 | 170922 |
| 2022-09-09 | 10.23 | $10.63 | 202539 |
| 2022-09-08 | 10.21 | $9.90 | 181324 |
| 2022-09-07 | 10.26 | $9.98 | 103148 |
| 2022-09-06 | 10.32 | $9.64 | 144509 |
| 2022-09-02 | 10.41 | $10.04 | 74258 |
| 2022-09-01 | 10.46 | $9.93 | 146304 |
| 2022-08-31 | 10.53 | $10.03 | 150022 |
| 2022-08-30 | 10.59 | $10.25 | 240000 |
| 2022-08-29 | 10.63 | $10.30 | 144800 |
| 2022-08-26 | 10.67 | $10.41 | 89500 |
| 2022-08-25 | 10.69 | $10.54 | 104142 |
| 2022-08-24 | 10.70 | $10.48 | 100623 |
| 2022-08-23 | 10.71 | $10.33 | 135345 |
| 2022-08-22 | 10.74 | $10.33 | 99900 |
| 2022-08-19 | 10.76 | $10.60 | 97209 |
| 2022-08-18 | 10.75 | $10.70 | 146100 |
| 2022-08-17 | 10.73 | $10.77 | 367400 |
| 2022-08-16 | 10.69 | $11.07 | 232461 |
| 2022-08-15 | 10.62 | $11.20 | 111600 |
| 2022-08-12 | 10.53 | $11.19 | 130937 |
| 2022-08-11 | 10.44 | $11.00 | 118000 |
| 2022-08-10 | 10.36 | $11.15 | 102622 |
| 2022-08-09 | 10.26 | $10.76 | 73711 |
| 2022-08-08 | 10.20 | $10.82 | 119553 |
| 2022-08-05 | 10.12 | $10.43 | 492800 |
| 2022-08-04 | 10.07 | $10.48 | 175004 |
| 2022-08-03 | 10.01 | $10.62 | 136921 |
| 2022-08-02 | 9.92 | $10.42 | 97622 |
| 2022-08-01 | 9.85 | $10.21 | 339134 |
| 2022-07-29 | 9.79 | $10.12 | 235700 |
| 2022-07-28 | 9.74 | $10.11 | 172533 |
| 2022-07-27 | 9.68 | $9.88 | 120300 |
| 2022-07-26 | 9.65 | $9.71 | 148900 |
| 2022-07-25 | 9.63 | $9.86 | 166111 |
| 2022-07-22 | 9.61 | $9.73 | 234300 |
| 2022-07-21 | 9.61 | $9.73 | 537725 |
| 2022-07-20 | 9.61 | $9.64 | 379679 |
| 2022-07-19 | 9.64 | $9.67 | 1.3M |
| 2022-07-18 | 9.66 | $9.79 | 367900 |
| 2022-07-15 | 9.69 | $10.03 | 263341 |
| 2022-07-14 | 9.70 | $10.07 | 226500 |
| 2022-07-13 | 9.72 | $10.19 | 307865 |
| 2022-07-12 | 9.73 | $9.78 | 410465 |
| 2022-07-11 | 9.79 | $9.26 | 590827 |
| 2022-07-08 | 9.92 | $9.35 | 645848 |
| 2022-07-07 | 10.05 | $9.16 | 1.8M |
| 2022-07-06 | 10.22 | $7.76 | 2.8M |
| 2022-07-05 | 10.54 | $9.04 | 856500 |
| 2022-07-01 | 10.75 | $9.05 | 566600 |
| 2022-06-30 | 10.98 | $9.24 | 835835 |
| 2022-06-29 | 11.21 | $9.31 | 1.7M |
| 2022-06-28 | 11.44 | $10.04 | 675235 |
| 2022-06-27 | 11.61 | $10.64 | 693300 |
| 2022-06-24 | 11.73 | $11.23 | 1.2M |
| 2022-06-23 | 11.80 | $10.97 | 624332 |
| 2022-06-22 | 11.90 | $11.29 | 758330 |
| 2022-06-21 | 11.96 | $11.36 | 2.6M |
| 2022-06-17 | 12.02 | $11.64 | 1.7M |
| 2022-06-16 | 12.06 | $11.78 | 594300 |
| 2022-06-15 | 12.07 | $12.35 | 474282 |
| 2022-06-14 | 12.03 | $11.56 | 482445 |
| 2022-06-13 | 12.06 | $11.63 | 597200 |
| 2022-06-10 | 12.08 | $11.98 | 234526 |
| 2022-06-09 | 12.05 | $12.13 | 288541 |
| 2022-06-08 | 12.01 | $12.50 | 389100 |
| 2022-06-07 | 11.93 | $12.54 | 244500 |
| 2022-06-06 | 11.85 | $12.28 | 192000 |
| 2022-06-03 | 11.81 | $12.42 | 145400 |
| 2022-06-02 | 11.77 | $12.46 | 158400 |
| 2022-06-01 | 11.74 | $11.98 | 191718 |
| 2022-05-31 | 11.77 | $12.04 | 1.9M |
| 2022-05-27 | 11.80 | $12.28 | 211229 |
| 2022-05-26 | 11.83 | $11.90 | 314941 |
| 2022-05-25 | 11.91 | $11.70 | 316009 |
| 2022-05-24 | 12.03 | $11.63 | 377500 |
| 2022-05-23 | 12.16 | $11.67 | 423900 |
| 2022-05-20 | 12.31 | $11.35 | 274700 |
| 2022-05-19 | 12.51 | $11.27 | 232400 |
| 2022-05-18 | 12.73 | $11.27 | 375900 |
| 2022-05-17 | 12.98 | $11.40 | 451919 |
| 2022-05-16 | 13.23 | $10.84 | 509101 |
| 2022-05-13 | 13.56 | $10.76 | 946237 |
| 2022-05-12 | 13.92 | $10.60 | 888900 |
| 2022-05-11 | 14.32 | $10.75 | 1.3M |
| 2022-05-10 | 14.72 | $11.99 | 1.7M |
| 2022-05-09 | 15.01 | $13.71 | 675900 |
| 2022-05-06 | 15.14 | $14.77 | 364016 |
| 2022-05-05 | 15.17 | $15.04 | 228400 |
| 2022-05-04 | 15.17 | $15.45 | 255414 |
| 2022-05-03 | 15.12 | $15.55 | 736409 |
| 2022-05-02 | 15.06 | $14.98 | 438912 |
| 2022-04-29 | 15.04 | $14.74 | 371409 |
| 2022-04-28 | 15.05 | $15.26 | 272844 |
| 2022-04-27 | 15.00 | $15.12 | 343550 |
| 2022-04-26 | 14.96 | $14.94 | 430590 |
| 2022-04-25 | 14.94 | $15.05 | 685231 |
| 2022-04-22 | 14.92 | $15.01 | 360502 |
| 2022-04-21 | 14.90 | $14.87 | 791637 |
| 2022-04-20 | 14.88 | $15.90 | 483918 |
| 2022-04-19 | 14.77 | $16.06 | 807699 |
| 2022-04-18 | 14.63 | $15.92 | 1.4M |
| 2022-04-14 | 14.49 | $15.06 | 468100 |
| 2022-04-13 | 14.42 | $14.97 | 526330 |
| 2022-04-12 | 14.36 | $14.61 | 586509 |
| 2022-04-11 | 14.32 | $14.37 | 418657 |
| 2022-04-08 | 14.30 | $14.13 | 399000 |
| 2022-04-07 | 14.30 | $14.14 | 396800 |
| 2022-04-06 | 14.29 | $14.00 | 385941 |
| 2022-04-05 | 14.30 | $14.06 | 346708 |
| 2022-04-04 | 14.29 | $14.39 | 716334 |
| 2022-04-01 | 14.24 | $14.12 | 361500 |
| 2022-03-31 | 14.22 | $13.93 | 513000 |
| 2022-03-30 | 14.21 | $14.12 | 759037 |
| 2022-03-29 | 14.18 | $14.17 | 1.8M |
| 2022-03-28 | 14.13 | $16.18 | 822600 |
| 2022-03-25 | 13.89 | $16.43 | 2.9M |
| 2022-03-24 | 13.59 | $14.29 | 394823 |
| 2022-03-23 | 13.49 | $14.14 | 447988 |
| 2022-03-22 | 13.38 | $14.34 | 687271 |
| 2022-03-21 | 13.23 | $14.38 | 1.7M |
| 2022-03-18 | 13.06 | $13.43 | 618112 |
| 2022-03-17 | 12.96 | $13.16 | 875303 |
| 2022-03-16 | 12.88 | $13.50 | 593100 |
| 2022-03-15 | 12.76 | $13.53 | 497200 |
| 2022-03-14 | 12.61 | $12.86 | 425737 |
| 2022-03-11 | 12.53 | $13.01 | 318614 |
| 2022-03-10 | 12.41 | $13.25 | 358500 |
| 2022-03-09 | 12.26 | $12.85 | 363240 |
| 2022-03-08 | 12.14 | $12.94 | 649455 |
| 2022-03-07 | 11.99 | $13.65 | 1.1M |
| 2022-03-04 | 11.76 | $13.36 | 454245 |
| 2022-03-03 | 11.54 | $13.06 | 527400 |
| 2022-03-02 | 11.32 | $13.29 | 675209 |
| 2022-03-01 | 11.07 | $12.96 | 1.1M |
| 2022-02-28 | 10.83 | $13.09 | 1.7M |
| 2022-02-25 | 10.56 | $11.59 | 428700 |
| 2022-02-24 | 10.43 | $11.25 | 600975 |
| 2022-02-23 | 10.31 | $10.10 | 155619 |
| 2022-02-22 | 10.31 | $10.49 | 306701 |
| 2022-02-18 | 10.26 | $10.17 | 236800 |
| 2022-02-17 | 10.24 | $10.53 | 220100 |
| 2022-02-16 | 10.18 | $10.97 | 186300 |
| 2022-02-15 | 10.07 | $10.80 | 155204 |
| 2022-02-14 | 9.98 | $10.57 | 308637 |
| 2022-02-11 | 9.90 | $10.87 | 342600 |
| 2022-02-10 | 9.79 | $10.52 | 455800 |
| 2022-02-09 | 9.70 | $10.71 | 378701 |
| 2022-02-08 | 9.59 | $10.22 | 241407 |
| 2022-02-07 | 9.52 | $9.88 | 220943 |
| 2022-02-04 | 9.48 | $9.47 | 103400 |
| 2022-02-03 | 9.48 | $9.36 | 217224 |
| 2022-02-02 | 9.49 | $9.44 | 149812 |
| 2022-02-01 | 9.50 | $9.64 | 247510 |
| 2022-01-31 | 9.48 | $9.60 | 323700 |
| 2022-01-28 | 9.47 | $9.35 | 315312 |
| 2022-01-27 | 9.48 | $9.21 | 228918 |
| 2022-01-26 | 9.51 | $9.49 | 321900 |
| 2022-01-25 | 9.51 | $9.44 | 309900 |
| 2022-01-24 | 9.51 | $9.53 | 637111 |
| 2022-01-21 | 9.50 | $9.33 | 325006 |
| 2022-01-20 | 9.52 | $9.63 | 374021 |
| 2022-01-19 | 9.50 | $10.06 | 571500 |
| 2022-01-18 | 9.43 | $9.86 | 526086 |
| 2022-01-14 | 9.38 | $9.39 | 201100 |
| 2022-01-13 | 9.37 | $9.38 | 262200 |
| 2022-01-12 | 9.35 | $9.45 | 345376 |
| 2022-01-11 | 9.33 | $9.41 | 408048 |
| 2022-01-10 | 9.30 | $9.15 | 420438 |
| 2022-01-07 | 9.30 | $9.34 | 449700 |
| 2022-01-06 | 9.29 | $9.32 | 613318 |
| 2022-01-05 | 9.28 | $9.37 | 269003 |
| 2022-01-04 | 9.26 | $9.59 | 177600 |
| 2022-01-03 | 9.23 | $9.75 | 383272 |
| 2021-12-31 | 9.17 | $9.42 | 251100 |
| 2021-12-30 | 9.15 | $9.34 | 166909 |
| 2021-12-29 | 9.13 | $9.13 | 399200 |
| 2021-12-28 | 9.14 | $9.54 | 128615 |
| 2021-12-27 | 9.10 | $9.64 | 376900 |
| 2021-12-23 | 9.06 | $9.45 | 406919 |
| 2021-12-22 | 9.04 | $9.17 | 931900 |
| 2021-12-21 | 9.05 | $9.00 | 1.5M |
| 2021-12-20 | 9.08 | $8.54 | 565352 |
| 2021-12-17 | 9.17 | $8.75 | 2.4M |
| 2021-12-16 | 9.24 | $8.49 | 832100 |
| 2021-12-15 | 9.35 | $8.65 | 1.1M |
| 2021-12-14 | 9.45 | $8.57 | 674947 |
| 2021-12-13 | 9.57 | $8.60 | 2.1M |
| 2021-12-10 | 9.70 | $9.68 | 296000 |
| 2021-12-09 | 9.72 | $9.69 | 131948 |
| 2021-12-08 | 9.76 | $9.85 | 174000 |
| 2021-12-07 | 9.78 | $9.65 | 228600 |
| 2021-12-06 | 9.83 | $9.40 | 327210 |
| 2021-12-03 | 9.90 | $8.95 | 333813 |
| 2021-12-02 | 10.03 | $9.20 | 396948 |
| 2021-12-01 | 10.13 | $9.31 | 359800 |
| 2021-11-30 | 10.24 | $9.40 | 572400 |
| 2021-11-29 | 10.34 | $9.66 | 242042 |
| 2021-11-26 | 10.41 | $9.89 | 247808 |
| 2021-11-24 | 10.47 | $10.15 | 108100 |
| 2021-11-23 | 10.50 | $10.25 | 286700 |
| 2021-11-22 | 10.53 | $10.22 | 346411 |
| 2021-11-19 | 10.56 | $10.18 | 142252 |
| 2021-11-18 | 10.59 | $10.40 | 217407 |
| 2021-11-17 | 10.60 | $10.59 | 119776 |
| 2021-11-16 | 10.60 | $10.64 | 191900 |
| 2021-11-15 | 10.59 | $10.87 | 215245 |
| 2021-11-12 | 10.55 | $10.67 | 126136 |
| 2021-11-11 | 10.53 | $10.63 | 275780 |
| 2021-11-10 | 10.52 | $10.74 | 245200 |
| 2021-11-09 | 10.49 | $10.76 | 181731 |
| 2021-11-08 | 10.46 | $10.80 | 279900 |
| 2021-11-05 | 10.42 | $10.56 | 165500 |
| 2021-11-04 | 10.41 | $10.40 | 335300 |
| 2021-11-03 | 10.42 | $10.48 | 903800 |
| 2021-11-02 | 10.41 | $10.54 | 336846 |
| 2021-11-01 | 10.41 | $10.57 | 233034 |
| 2021-10-29 | 10.40 | $10.23 | 170800 |
| 2021-10-28 | 10.43 | $10.16 | 177000 |
| 2021-10-27 | 10.47 | $10.10 | 243599 |
| 2021-10-26 | 10.52 | $10.36 | 521700 |
| 2021-10-25 | 10.54 | $10.59 | 283400 |
| 2021-10-22 | 10.54 | $10.37 | 276841 |
| 2021-10-21 | 10.57 | $10.70 | 316800 |
| 2021-10-20 | 10.56 | $10.52 | 276100 |
| 2021-10-19 | 10.56 | $10.56 | 323600 |
| 2021-10-18 | 10.57 | $10.46 | 239800 |
| 2021-10-15 | 10.57 | $10.27 | 250900 |
| 2021-10-14 | 10.60 | $10.41 | 262100 |
| 2021-10-13 | 10.62 | $10.26 | 278131 |
| 2021-10-12 | 10.64 | $10.29 | 299441 |
| 2021-10-11 | 10.67 | $10.35 | 353943 |
| 2021-10-08 | 10.69 | $10.78 | 336200 |
| 2021-10-07 | 10.67 | $10.88 | 398841 |
| 2021-10-06 | 10.64 | $11.05 | 299720 |
| 2021-10-05 | 10.59 | $11.01 | 620519 |
| 2021-10-04 | 10.55 | $10.87 | 425544 |
| 2021-10-01 | 10.52 | $10.80 | 363421 |
| 2021-09-30 | 10.51 | $10.64 | 321903 |
| 2021-09-29 | 10.51 | $10.57 | 182000 |
| 2021-09-28 | 10.52 | $10.58 | 270636 |
| 2021-09-27 | 10.54 | $10.72 | 211100 |
| 2021-09-24 | 10.55 | $10.64 | 360121 |
| 2021-09-23 | 10.57 | $10.46 | 308172 |
| 2021-09-22 | 10.60 | $10.16 | 497100 |
| 2021-09-21 | 10.67 | $10.30 | 223913 |
| 2021-09-20 | 10.73 | $10.08 | 241618 |
| 2021-09-17 | 10.81 | $10.50 | 282610 |
| 2021-09-16 | 10.86 | $10.15 | 418924 |
| 2021-09-15 | 10.95 | $10.21 | 364300 |
| 2021-09-14 | 11.03 | $10.20 | 389000 |
| 2021-09-13 | 11.12 | $10.37 | 552400 |
| 2021-09-10 | 11.20 | $10.79 | 171000 |
| 2021-09-09 | 11.24 | $11.01 | 282061 |
| 2021-09-08 | 11.26 | $11.24 | 183400 |
| 2021-09-07 | 11.26 | $11.32 | 315300 |
| 2021-09-03 | 11.26 | $11.35 | 163925 |
| 2021-09-02 | 11.26 | $11.37 | 355400 |
| 2021-09-01 | 11.26 | $11.53 | 187100 |
| 2021-08-31 | 11.25 | $11.41 | 209247 |
| 2021-08-30 | 11.25 | $11.45 | 216248 |
| 2021-08-27 | 11.25 | $11.31 | 172027 |
| 2021-08-26 | 11.27 | $11.04 | 327100 |
| 2021-08-25 | 11.33 | $11.17 | 168027 |
| 2021-08-24 | 11.38 | $10.95 | 201900 |
| 2021-08-23 | 11.47 | $10.85 | 382300 |
| 2021-08-20 | 11.57 | $11.06 | 427100 |
| 2021-08-19 | 11.66 | $11.03 | 260766 |
| 2021-08-18 | 11.77 | $11.36 | 356426 |
| 2021-08-17 | 11.85 | $11.16 | 706144 |
| 2021-08-16 | 11.95 | $11.07 | 516018 |
| 2021-08-13 | 12.07 | $11.28 | 226311 |
| 2021-08-12 | 12.18 | $11.42 | 196200 |
| 2021-08-11 | 12.28 | $11.46 | 262200 |
| 2021-08-10 | 12.37 | $11.77 | 257642 |
| 2021-08-09 | 12.44 | $11.90 | 433100 |
| 2021-08-06 | 12.51 | $12.18 | 219715 |
| 2021-08-05 | 12.54 | $11.88 | 322326 |
| 2021-08-04 | 12.60 | $11.98 | 550400 |
| 2021-08-03 | 12.65 | $11.99 | 1.1M |
| 2021-08-02 | 12.70 | $12.13 | 1.2M |
| 2021-07-30 | 12.74 | $13.03 | 241662 |
| 2021-07-29 | 12.68 | $13.17 | 170663 |
| 2021-07-28 | 12.61 | $13.16 | 381200 |
| 2021-07-27 | 12.53 | $12.96 | 254723 |
| 2021-07-26 | 12.46 | $12.87 | 313118 |
| 2021-07-23 | 12.40 | $12.77 | 315107 |
| 2021-07-22 | 12.35 | $12.70 | 435515 |
| 2021-07-21 | 12.30 | $13.14 | 527457 |
| 2021-07-20 | 12.21 | $12.64 | 446939 |
| 2021-07-19 | 12.17 | $12.27 | 849110 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
43.82
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.71
Average
23.99
Maximum
48.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.82 | $43.10 | 828945 |
| 2026-07-15 | 44.02 | $43.82 | 1.1M |
| 2026-07-14 | 44.11 | $44.37 | 622596 |
| 2026-07-13 | 44.09 | $43.35 | 732110 |
| 2026-07-10 | 44.30 | $44.15 | 573600 |
| 2026-07-09 | 44.36 | $44.67 | 633469 |
| 2026-07-08 | 44.33 | $44.71 | 790400 |
| 2026-07-07 | 44.29 | $45.47 | 752633 |
| 2026-07-06 | 44.09 | $45.37 | 1.6M |
| 2026-07-02 | 43.87 | $43.72 | 3.1M |
| 2026-07-01 | 43.97 | $42.69 | 2.1M |
| 2026-06-30 | 44.31 | $42.67 | 1.9M |
| 2026-06-29 | 44.71 | $40.95 | 1.5M |
| 2026-06-26 | 45.54 | $42.48 | 2.4M |
| 2026-06-25 | 46.17 | $44.36 | 889786 |
| 2026-06-24 | 46.51 | $44.69 | 739926 |
| 2026-06-23 | 46.84 | $45.74 | 701900 |
| 2026-06-22 | 46.99 | $44.99 | 741300 |
| 2026-06-18 | 47.32 | $46.08 | 1.4M |
| 2026-06-17 | 47.47 | $46.58 | 1.2M |
| 2026-06-16 | 47.52 | $45.59 | 1.3M |
| 2026-06-15 | 47.79 | $46.68 | 1.0M |
| 2026-06-12 | 47.87 | $48.53 | 676443 |
| 2026-06-11 | 47.56 | $49.69 | 1.1M |
| 2026-06-10 | 46.94 | $46.11 | 695309 |
| 2026-06-09 | 46.98 | $47.35 | 604500 |
| 2026-06-08 | 46.75 | $46.55 | 624664 |
| 2026-06-05 | 46.65 | $46.15 | 691253 |
| 2026-06-04 | 46.60 | $46.71 | 765610 |
| 2026-06-03 | 46.43 | $45.61 | 814611 |
| 2026-06-02 | 46.45 | $47.39 | 814833 |
| 2026-06-01 | 46.09 | $47.96 | 1.0M |
| 2026-05-29 | 45.54 | $48.76 | 1.3M |
| 2026-05-28 | 44.73 | $48.41 | 1.8M |
| 2026-05-27 | 43.86 | $45.35 | 809365 |
| 2026-05-26 | 43.50 | $45.80 | 977220 |
| 2026-05-22 | 42.97 | $44.92 | 802551 |
| 2026-05-21 | 42.55 | $44.55 | 695748 |
| 2026-05-20 | 42.14 | $44.56 | 1.0M |
| 2026-05-19 | 41.66 | $42.81 | 768960 |
| 2026-05-18 | 41.48 | $42.84 | 811487 |
| 2026-05-15 | 41.27 | $41.50 | 790680 |
| 2026-05-14 | 41.31 | $42.86 | 679536 |
| 2026-05-13 | 41.07 | $42.50 | 816753 |
| 2026-05-12 | 40.87 | $42.87 | 1.0M |
| 2026-05-11 | 40.58 | $41.49 | 819900 |
| 2026-05-08 | 40.53 | $41.36 | 925001 |
| 2026-05-07 | 40.51 | $41.44 | 1.2M |
| 2026-05-06 | 40.47 | $41.79 | 1.2M |
| 2026-05-05 | 40.37 | $39.70 | 1.4M |
| 2026-05-04 | 40.70 | $40.00 | 833058 |
| 2026-05-01 | 41.03 | $40.03 | 576117 |
| 2026-04-30 | 41.41 | $40.63 | 862610 |
| 2026-04-29 | 41.74 | $39.47 | 871699 |
| 2026-04-28 | 42.37 | $40.18 | 1.1M |
| 2026-04-27 | 42.96 | $40.72 | 1.0M |
| 2026-04-24 | 43.53 | $39.98 | 1.1M |
| 2026-04-23 | 44.36 | $41.41 | 803143 |
| 2026-04-22 | 45.02 | $42.07 | 1.0M |
| 2026-04-21 | 45.65 | $43.20 | 1.1M |
| 2026-04-20 | 46.14 | $44.24 | 995000 |
| 2026-04-17 | 46.49 | $44.57 | 1.5M |
| 2026-04-16 | 46.82 | $44.94 | 1.0M |
| 2026-04-15 | 47.12 | $46.29 | 996349 |
| 2026-04-14 | 47.18 | $47.54 | 1.0M |
| 2026-04-13 | 46.98 | $47.43 | 725036 |
| 2026-04-10 | 46.77 | $46.06 | 1.1M |
| 2026-04-09 | 46.80 | $47.10 | 1.0M |
| 2026-04-08 | 46.62 | $47.93 | 1.3M |
| 2026-04-07 | 46.22 | $46.19 | 863028 |
| 2026-04-06 | 46.12 | $46.73 | 880029 |
| 2026-04-02 | 45.89 | $46.30 | 945442 |
| 2026-04-01 | 45.70 | $45.86 | 1.0M |
| 2026-03-31 | 45.57 | $44.52 | 1.6M |
| 2026-03-30 | 45.70 | $43.25 | 1.3M |
| 2026-03-27 | 46.11 | $44.84 | 1.5M |
| 2026-03-26 | 46.24 | $46.53 | 1.3M |
| 2026-03-25 | 46.04 | $46.32 | 1.1M |
| 2026-03-24 | 45.84 | $44.06 | 607100 |
| 2026-03-23 | 46.07 | $44.40 | 1.1M |
| 2026-03-20 | 46.26 | $43.82 | 1.4M |
| 2026-03-19 | 46.60 | $45.48 | 1.1M |
| 2026-03-18 | 46.63 | $46.44 | 690356 |
| 2026-03-17 | 46.45 | $45.60 | 800700 |
| 2026-03-16 | 46.41 | $45.30 | 709648 |
| 2026-03-13 | 46.41 | $45.30 | 708503 |
| 2026-03-12 | 46.41 | $45.91 | 1.1M |
| 2026-03-11 | 46.26 | $46.16 | 924203 |
| 2026-03-10 | 46.02 | $46.35 | 1.1M |
| 2026-03-09 | 45.69 | $47.41 | 1.6M |
| 2026-03-06 | 45.07 | $46.58 | 1.2M |
| 2026-03-05 | 44.52 | $45.82 | 1.1M |
| 2026-03-04 | 44.02 | $46.95 | 1.4M |
| 2026-03-03 | 43.20 | $45.51 | 2.5M |
| 2026-03-02 | 42.54 | $45.49 | 1.8M |
| 2026-02-27 | 41.77 | $43.39 | 1.8M |
| 2026-02-26 | 41.32 | $43.34 | 1.3M |
| 2026-02-25 | 40.79 | $42.36 | 2.4M |
| 2026-02-24 | 40.39 | $43.82 | 3.0M |
| 2026-02-23 | 39.61 | $38.14 | 1.1M |
| 2026-02-20 | 39.89 | $40.03 | 812168 |
| 2026-02-19 | 39.83 | $41.07 | 1.4M |
| 2026-02-18 | 39.53 | $39.90 | 961700 |
| 2026-02-17 | 39.44 | $39.13 | 963600 |
| 2026-02-13 | 39.48 | $38.13 | 1.0M |
| 2026-02-12 | 39.75 | $37.77 | 703737 |
| 2026-02-11 | 40.13 | $37.87 | 841308 |
| 2026-02-10 | 40.55 | $39.48 | 1.1M |
| 2026-02-09 | 40.69 | $40.22 | 738927 |
| 2026-02-06 | 40.70 | $38.93 | 975929 |
| 2026-02-05 | 40.97 | $37.27 | 1.2M |
| 2026-02-04 | 41.63 | $38.31 | 2.0M |
| 2026-02-03 | 42.17 | $41.51 | 988152 |
| 2026-02-02 | 42.11 | $40.45 | 1.3M |
| 2026-01-30 | 42.26 | $41.06 | 1.0M |
| 2026-01-29 | 42.29 | $41.30 | 1.2M |
| 2026-01-28 | 42.26 | $42.47 | 1.2M |
| 2026-01-27 | 41.97 | $42.16 | 1.2M |
| 2026-01-26 | 41.69 | $40.63 | 735800 |
| 2026-01-23 | 41.67 | $40.99 | 619700 |
| 2026-01-22 | 41.56 | $41.28 | 794500 |
| 2026-01-21 | 41.36 | $41.46 | 1.8M |
| 2026-01-20 | 41.07 | $42.07 | 2.0M |
| 2026-01-16 | 40.60 | $42.57 | 1.7M |
| 2026-01-15 | 39.93 | $42.26 | 1.2M |
| 2026-01-14 | 39.21 | $41.42 | 1.1M |
| 2026-01-13 | 38.54 | $40.85 | 1.1M |
| 2026-01-12 | 37.87 | $41.27 | 1.2M |
| 2026-01-09 | 37.00 | $40.99 | 2.0M |
| 2026-01-08 | 36.05 | $38.84 | 2.3M |
| 2026-01-07 | 35.39 | $37.20 | 1.4M |
| 2026-01-06 | 34.96 | $37.46 | 1.5M |
| 2026-01-05 | 34.42 | $37.01 | 1.7M |
| 2026-01-02 | 33.88 | $34.78 | 703605 |
| 2025-12-31 | 33.72 | $34.09 | 1.1M |
| 2025-12-30 | 33.69 | $34.09 | 893584 |
| 2025-12-29 | 33.65 | $34.13 | 605614 |
| 2025-12-26 | 33.60 | $34.28 | 504600 |
| 2025-12-24 | 33.52 | $34.52 | 438200 |
| 2025-12-23 | 33.38 | $34.62 | 563958 |
| 2025-12-22 | 33.19 | $34.77 | 701900 |
| 2025-12-19 | 32.95 | $33.64 | 1.3M |
| 2025-12-18 | 32.91 | $33.17 | 1.3M |
| 2025-12-17 | 32.97 | $32.55 | 1.2M |
| 2025-12-16 | 33.18 | $33.12 | 1.0M |
| 2025-12-15 | 33.31 | $33.68 | 888800 |
| 2025-12-12 | 33.34 | $34.46 | 883057 |
| 2025-12-11 | 33.22 | $34.78 | 706526 |
| 2025-12-10 | 33.02 | $34.02 | 1.5M |
| 2025-12-09 | 32.96 | $33.96 | 835359 |
| 2025-12-08 | 32.91 | $33.92 | 683202 |
| 2025-12-05 | 32.86 | $33.90 | 512200 |
| 2025-12-04 | 32.83 | $34.31 | 708867 |
| 2025-12-03 | 32.71 | $33.79 | 619638 |
| 2025-12-02 | 32.69 | $33.18 | 864478 |
| 2025-12-01 | 32.80 | $33.24 | 687353 |
| 2025-11-28 | 32.94 | $34.17 | 389100 |
| 2025-11-26 | 32.91 | $33.69 | 596900 |
| 2025-11-25 | 32.99 | $33.78 | 791157 |
| 2025-11-24 | 33.08 | $33.63 | 1.1M |
| 2025-11-21 | 33.22 | $33.24 | 1.6M |
| 2025-11-20 | 33.49 | $33.08 | 1.1M |
| 2025-11-19 | 33.84 | $33.43 | 897251 |
| 2025-11-18 | 34.19 | $34.00 | 928600 |
| 2025-11-17 | 34.49 | $34.28 | 1.2M |
| 2025-11-14 | 34.79 | $34.84 | 1.2M |
| 2025-11-13 | 35.03 | $34.53 | 821193 |
| 2025-11-12 | 35.39 | $35.46 | 721807 |
| 2025-11-11 | 35.63 | $35.59 | 997025 |
| 2025-11-10 | 35.89 | $35.61 | 2.3M |
| 2025-11-07 | 36.20 | $35.33 | 1.3M |
| 2025-11-06 | 36.63 | $35.31 | 2.6M |
| 2025-11-05 | 37.14 | $35.76 | 920046 |
| 2025-11-04 | 37.66 | $36.15 | 1.9M |
| 2025-11-03 | 38.18 | $36.62 | 1.4M |
| 2025-10-31 | 38.70 | $36.56 | 2.1M |
| 2025-10-30 | 39.32 | $36.05 | 2.2M |
| 2025-10-29 | 40.16 | $38.43 | 1.8M |
| 2025-10-28 | 40.64 | $40.18 | 1.0M |
| 2025-10-27 | 40.83 | $41.31 | 1.0M |
| 2025-10-24 | 40.82 | $40.51 | 597226 |
| 2025-10-23 | 40.98 | $40.53 | 647694 |
| 2025-10-22 | 41.17 | $39.94 | 896587 |
| 2025-10-21 | 41.51 | $40.35 | 2.1M |
| 2025-10-20 | 41.83 | $39.91 | 1.2M |
| 2025-10-17 | 42.29 | $39.34 | 2.8M |
| 2025-10-16 | 42.95 | $39.60 | 1.2M |
| 2025-10-15 | 43.66 | $40.19 | 1.8M |
| 2025-10-14 | 44.36 | $43.85 | 747099 |
| 2025-10-13 | 44.40 | $43.67 | 518220 |
| 2025-10-10 | 44.48 | $43.23 | 684512 |
| 2025-10-09 | 44.66 | $44.21 | 641400 |
| 2025-10-08 | 44.65 | $45.43 | 653210 |
| 2025-10-07 | 44.39 | $44.72 | 483343 |
| 2025-10-06 | 44.22 | $45.29 | 761500 |
| 2025-10-03 | 43.91 | $44.39 | 566101 |
| 2025-10-02 | 43.73 | $44.63 | 548300 |
| 2025-10-01 | 43.46 | $44.58 | 915225 |
| 2025-09-30 | 43.16 | $45.40 | 962308 |
| 2025-09-29 | 42.64 | $43.76 | 970377 |
| 2025-09-26 | 42.38 | $43.94 | 747177 |
| 2025-09-25 | 42.04 | $42.35 | 636594 |
| 2025-09-24 | 41.98 | $42.55 | 652157 |
| 2025-09-23 | 41.86 | $43.10 | 627337 |
| 2025-09-22 | 41.62 | $42.88 | 1.6M |
| 2025-09-19 | 41.38 | $41.44 | 2.1M |
| 2025-09-18 | 41.41 | $42.58 | 960600 |
| 2025-09-17 | 41.20 | $41.54 | 1.4M |
| 2025-09-16 | 41.18 | $41.78 | 779644 |
| 2025-09-15 | 41.12 | $42.02 | 815515 |
| 2025-09-12 | 40.99 | $42.07 | 847157 |
| 2025-09-11 | 40.84 | $41.61 | 921582 |
| 2025-09-10 | 40.77 | $41.14 | 1.0M |
| 2025-09-09 | 40.78 | $40.33 | 768338 |
| 2025-09-08 | 40.98 | $41.05 | 807881 |
| 2025-09-05 | 41.06 | $41.20 | 958600 |
| 2025-09-04 | 41.12 | $40.91 | 1.1M |
| 2025-09-03 | 41.27 | $41.79 | 729100 |
| 2025-09-02 | 41.25 | $42.01 | 572912 |
| 2025-08-29 | 41.19 | $41.66 | 910100 |
| 2025-08-28 | 41.20 | $42.47 | 847411 |
| 2025-08-27 | 41.05 | $42.03 | 706700 |
| 2025-08-26 | 40.97 | $41.93 | 813306 |
| 2025-08-25 | 40.91 | $41.03 | 1.2M |
| 2025-08-22 | 41.03 | $41.19 | 938951 |
| 2025-08-21 | 41.15 | $41.04 | 1.2M |
| 2025-08-20 | 41.33 | $41.06 | 766700 |
| 2025-08-19 | 41.54 | $41.17 | 712200 |
| 2025-08-18 | 41.76 | $42.73 | 873746 |
| 2025-08-15 | 41.70 | $41.67 | 878729 |
| 2025-08-14 | 41.87 | $41.74 | 889285 |
| 2025-08-13 | 42.05 | $41.90 | 1.1M |
| 2025-08-12 | 42.23 | $41.87 | 1.1M |
| 2025-08-11 | 42.46 | $41.58 | 1.4M |
| 2025-08-08 | 42.79 | $41.49 | 1.2M |
| 2025-08-07 | 43.21 | $41.25 | 866000 |
| 2025-08-06 | 43.74 | $41.31 | 1.2M |
| 2025-08-05 | 44.35 | $41.48 | 1.3M |
| 2025-08-04 | 45.03 | $42.25 | 1.3M |
| 2025-08-01 | 45.66 | $41.67 | 2.2M |
| 2025-07-31 | 46.51 | $41.60 | 2.3M |
| 2025-07-30 | 47.52 | $43.24 | 3.1M |
| 2025-07-29 | 48.33 | $48.20 | 1.5M |
| 2025-07-28 | 48.22 | $48.08 | 1.1M |
| 2025-07-25 | 48.12 | $48.44 | 898427 |
| 2025-07-24 | 47.92 | $47.45 | 902000 |
| 2025-07-23 | 47.88 | $47.53 | 691200 |
| 2025-07-22 | 47.82 | $46.14 | 1.6M |
| 2025-07-21 | 48.03 | $46.79 | 1.3M |
| 2025-07-18 | 48.12 | $48.13 | 2.1M |
| 2025-07-17 | 47.95 | $48.33 | 1.1M |
| 2025-07-16 | 47.69 | $48.01 | 1.6M |
| 2025-07-15 | 47.46 | $47.59 | 678491 |
| 2025-07-14 | 47.26 | $47.97 | 951393 |
| 2025-07-11 | 46.95 | $47.57 | 867181 |
| 2025-07-10 | 46.66 | $46.24 | 943881 |
| 2025-07-09 | 46.60 | $47.01 | 937121 |
| 2025-07-08 | 46.35 | $46.44 | 1.6M |
| 2025-07-07 | 46.18 | $47.16 | 1.2M |
| 2025-07-03 | 45.83 | $46.41 | 1.2M |
| 2025-07-02 | 45.57 | $45.31 | 1.3M |
| 2025-07-01 | 45.49 | $45.09 | 1.1M |
| 2025-06-30 | 45.44 | $46.48 | 1.4M |
| 2025-06-27 | 45.08 | $45.04 | 11.2M |
| 2025-06-26 | 44.96 | $44.60 | 1.1M |
| 2025-06-25 | 44.91 | $43.47 | 1.0M |
| 2025-06-24 | 45.08 | $43.12 | 1.7M |
| 2025-06-23 | 45.34 | $44.73 | 1.2M |
| 2025-06-20 | 45.30 | $44.00 | 2.3M |
| 2025-06-18 | 45.39 | $44.24 | 1.5M |
| 2025-06-17 | 45.44 | $45.31 | 1.1M |
| 2025-06-16 | 45.27 | $43.66 | 2.1M |
| 2025-06-13 | 45.40 | $46.07 | 1.2M |
| 2025-06-12 | 45.04 | $45.29 | 731944 |
| 2025-06-11 | 44.77 | $44.64 | 786753 |
| 2025-06-10 | 44.58 | $43.54 | 728343 |
| 2025-06-09 | 44.58 | $44.54 | 849245 |
| 2025-06-06 | 44.37 | $44.39 | 564381 |
| 2025-06-05 | 44.13 | $44.40 | 824245 |
| 2025-06-04 | 43.85 | $44.99 | 956700 |
| 2025-06-03 | 43.39 | $44.11 | 935091 |
| 2025-06-02 | 43.03 | $43.92 | 1.5M |
| 2025-05-30 | 42.64 | $42.30 | 1.1M |
| 2025-05-29 | 42.51 | $41.75 | 846600 |
| 2025-05-28 | 42.48 | $42.33 | 777500 |
| 2025-05-27 | 42.31 | $42.50 | 1.0M |
| 2025-05-23 | 42.06 | $41.04 | 951236 |
| 2025-05-22 | 42.07 | $40.72 | 805459 |
| 2025-05-21 | 42.13 | $40.67 | 686277 |
| 2025-05-20 | 42.21 | $41.54 | 851605 |
| 2025-05-19 | 42.11 | $42.00 | 864180 |
| 2025-05-16 | 41.87 | $41.67 | 696098 |
| 2025-05-15 | 41.66 | $40.97 | 728700 |
| 2025-05-14 | 41.55 | $40.38 | 958374 |
| 2025-05-13 | 41.53 | $40.64 | 1.1M |
| 2025-05-12 | 41.44 | $40.84 | 1.7M |
| 2025-05-09 | 41.28 | $41.77 | 653602 |
| 2025-05-08 | 40.88 | $41.80 | 812498 |
| 2025-05-07 | 40.39 | $41.56 | 1.2M |
| 2025-05-06 | 39.87 | $41.44 | 1.4M |
| 2025-05-05 | 39.27 | $41.77 | 1.5M |
| 2025-05-02 | 38.49 | $42.00 | 2.2M |
| 2025-05-01 | 37.54 | $40.23 | 2.1M |
| 2025-04-30 | 36.79 | $36.96 | 991273 |
| 2025-04-29 | 36.60 | $37.15 | 630924 |
| 2025-04-28 | 36.33 | $36.73 | 478601 |
| 2025-04-25 | 36.10 | $37.25 | 458926 |
| 2025-04-24 | 35.72 | $36.71 | 558100 |
| 2025-04-23 | 35.38 | $35.94 | 1.1M |
| 2025-04-22 | 35.15 | $35.14 | 892335 |
| 2025-04-21 | 35.04 | $34.61 | 1.1M |
| 2025-04-17 | 35.02 | $36.46 | 1.2M |
| 2025-04-16 | 34.60 | $35.91 | 722916 |
| 2025-04-15 | 34.23 | $36.31 | 1.1M |
| 2025-04-14 | 33.71 | $35.50 | 1.1M |
| 2025-04-11 | 33.27 | $35.10 | 1.1M |
| 2025-04-10 | 32.84 | $33.96 | 932200 |
| 2025-04-09 | 32.58 | $34.26 | 1.9M |
| 2025-04-08 | 32.22 | $31.43 | 1.3M |
| 2025-04-07 | 32.40 | $30.52 | 991700 |
| 2025-04-04 | 32.79 | $30.15 | 903153 |
| 2025-04-03 | 33.33 | $32.71 | 833807 |
| 2025-04-02 | 33.41 | $33.91 | 764345 |
| 2025-04-01 | 33.25 | $32.87 | 772715 |
| 2025-03-31 | 33.28 | $32.88 | 1.2M |
| 2025-03-28 | 33.31 | $32.83 | 643200 |
| 2025-03-27 | 33.35 | $33.47 | 402605 |
| 2025-03-26 | 33.26 | $33.85 | 556630 |
| 2025-03-25 | 33.07 | $34.35 | 562370 |
| 2025-03-24 | 32.74 | $33.95 | 638016 |
| 2025-03-21 | 32.45 | $33.00 | 1.4M |
| 2025-03-20 | 32.30 | $33.69 | 1.2M |
| 2025-03-19 | 31.99 | $34.95 | 1.1M |
| 2025-03-18 | 31.36 | $33.15 | 1.1M |
| 2025-03-17 | 31.00 | $33.13 | 1.4M |
| 2025-03-14 | 30.60 | $32.23 | 944537 |
| 2025-03-13 | 30.33 | $31.35 | 545738 |
| 2025-03-12 | 30.20 | $31.22 | 615110 |
| 2025-03-11 | 30.08 | $31.60 | 803619 |
| 2025-03-10 | 29.87 | $30.97 | 902234 |
| 2025-03-07 | 29.76 | $31.26 | 1.1M |
| 2025-03-06 | 29.59 | $29.84 | 948702 |
| 2025-03-05 | 29.69 | $30.76 | 611746 |
| 2025-03-04 | 29.62 | $29.89 | 836425 |
| 2025-03-03 | 29.74 | $30.04 | 834300 |
| 2025-02-28 | 29.85 | $30.45 | 1.0M |
| 2025-02-27 | 29.89 | $29.89 | 602900 |
| 2025-02-26 | 30.08 | $29.90 | 935700 |
| 2025-02-25 | 30.30 | $29.32 | 962582 |
| 2025-02-24 | 30.69 | $29.35 | 891600 |
| 2025-02-21 | 31.14 | $28.85 | 1.6M |
| 2025-02-20 | 31.77 | $31.20 | 1.3M |
| 2025-02-19 | 32.02 | $29.54 | 1.2M |
| 2025-02-18 | 32.67 | $29.39 | 2.5M |
| 2025-02-14 | 33.46 | $29.07 | 1.7M |
| 2025-02-13 | 34.44 | $32.16 | 1.1M |
| 2025-02-12 | 34.93 | $33.62 | 432550 |
| 2025-02-11 | 35.19 | $34.44 | 351700 |
| 2025-02-10 | 35.32 | $34.84 | 415469 |
| 2025-02-07 | 35.39 | $34.62 | 520713 |
| 2025-02-06 | 35.50 | $34.25 | 664869 |
| 2025-02-05 | 35.72 | $36.02 | 413316 |
| 2025-02-04 | 35.59 | $35.12 | 420473 |
| 2025-02-03 | 35.63 | $34.99 | 492446 |
| 2025-01-31 | 35.69 | $35.15 | 470300 |
| 2025-01-30 | 35.74 | $35.31 | 567300 |
| 2025-01-29 | 35.75 | $34.64 | 487756 |
| 2025-01-28 | 35.89 | $35.77 | 437000 |
| 2025-01-27 | 35.82 | $35.14 | 492788 |
| 2025-01-24 | 35.87 | $36.81 | 353332 |
| 2025-01-23 | 35.57 | $37.42 | 422078 |
| 2025-01-22 | 35.08 | $37.03 | 721455 |
| 2025-01-21 | 34.60 | $36.74 | 463466 |
| 2025-01-17 | 34.09 | $35.61 | 650057 |
| 2025-01-16 | 33.74 | $34.85 | 370137 |
| 2025-01-15 | 33.50 | $35.08 | 430551 |
| 2025-01-14 | 33.16 | $34.50 | 428831 |
| 2025-01-13 | 32.90 | $33.83 | 497020 |
| 2025-01-10 | 32.74 | $33.06 | 468493 |
| 2025-01-08 | 32.71 | $33.28 | 409601 |
| 2025-01-07 | 32.64 | $32.17 | 435300 |
| 2025-01-06 | 32.79 | $33.01 | 566205 |
| 2025-01-03 | 32.79 | $32.88 | 389846 |
| 2025-01-02 | 32.82 | $32.38 | 410224 |
| 2024-12-31 | 32.96 | $32.31 | 1.2M |
| 2024-12-30 | 33.14 | $32.47 | 622511 |
| 2024-12-27 | 33.32 | $32.54 | 327500 |
| 2024-12-26 | 33.52 | $33.07 | 371300 |
| 2024-12-24 | 33.63 | $33.02 | 280100 |
| 2024-12-23 | 33.78 | $32.82 | 345825 |
| 2024-12-20 | 33.99 | $32.98 | 1.6M |
| 2024-12-19 | 34.21 | $31.95 | 962379 |
| 2024-12-18 | 34.67 | $31.96 | 847982 |
| 2024-12-17 | 35.20 | $34.45 | 489805 |
| 2024-12-16 | 35.30 | $34.69 | 440200 |
| 2024-12-13 | 35.35 | $34.09 | 729632 |
| 2024-12-12 | 35.54 | $34.22 | 391137 |
| 2024-12-11 | 35.72 | $35.09 | 456044 |
| 2024-12-10 | 35.74 | $34.26 | 536756 |
| 2024-12-09 | 35.94 | $34.11 | 883371 |
| 2024-12-06 | 36.19 | $37.05 | 876102 |
| 2024-12-05 | 35.85 | $34.93 | 500131 |
| 2024-12-04 | 35.90 | $35.97 | 531475 |
| 2024-12-03 | 35.73 | $34.90 | 378258 |
| 2024-12-02 | 35.76 | $34.46 | 1.1M |
| 2024-11-29 | 35.87 | $34.77 | 317115 |
| 2024-11-27 | 35.92 | $34.66 | 596600 |
| 2024-11-26 | 36.00 | $34.87 | 708524 |
| 2024-11-25 | 36.03 | $35.45 | 518285 |
| 2024-11-22 | 35.94 | $36.25 | 475667 |
| 2024-11-21 | 35.65 | $35.70 | 415808 |
| 2024-11-20 | 35.42 | $34.96 | 435332 |
| 2024-11-19 | 35.30 | $35.11 | 497315 |
| 2024-11-18 | 35.12 | $33.93 | 363900 |
| 2024-11-15 | 35.15 | $33.72 | 468034 |
| 2024-11-14 | 35.21 | $34.33 | 503915 |
| 2024-11-13 | 35.14 | $36.13 | 377599 |
| 2024-11-12 | 34.67 | $36.13 | 605929 |
| 2024-11-11 | 34.11 | $36.92 | 580643 |
| 2024-11-08 | 33.28 | $36.59 | 894168 |
| 2024-11-07 | 32.38 | $35.43 | 843534 |
| 2024-11-06 | 31.57 | $35.47 | 1.4M |
| 2024-11-05 | 30.61 | $33.04 | 893100 |
| 2024-11-04 | 30.01 | $31.51 | 731048 |
| 2024-11-01 | 29.63 | $30.72 | 674740 |
| 2024-10-31 | 29.35 | $30.07 | 873500 |
| 2024-10-30 | 29.16 | $31.64 | 1.6M |
| 2024-10-29 | 28.61 | $28.40 | 504944 |
| 2024-10-28 | 28.66 | $28.23 | 441400 |
| 2024-10-25 | 28.75 | $28.25 | 367303 |
| 2024-10-24 | 28.84 | $28.36 | 327169 |
| 2024-10-23 | 28.93 | $28.15 | 1.1M |
| 2024-10-22 | 29.07 | $28.47 | 406500 |
| 2024-10-21 | 29.17 | $28.78 | 564240 |
| 2024-10-18 | 29.22 | $28.72 | 734231 |
| 2024-10-17 | 29.29 | $28.85 | 490137 |
| 2024-10-16 | 29.34 | $28.81 | 444753 |
| 2024-10-15 | 29.40 | $28.22 | 736405 |
| 2024-10-14 | 29.60 | $28.54 | 589799 |
| 2024-10-11 | 29.75 | $29.18 | 733200 |
| 2024-10-10 | 29.79 | $28.87 | 1.1M |
| 2024-10-09 | 29.90 | $30.69 | 510500 |
| 2024-10-08 | 29.64 | $30.65 | 662400 |
| 2024-10-07 | 29.33 | $30.35 | 1.5M |
| 2024-10-04 | 29.04 | $30.35 | 685619 |
| 2024-10-03 | 28.70 | $29.28 | 353956 |
| 2024-10-02 | 28.53 | $29.70 | 664501 |
| 2024-10-01 | 28.24 | $29.70 | 710900 |
| 2024-09-30 | 27.90 | $28.22 | 462249 |
| 2024-09-27 | 27.82 | $27.87 | 496043 |
| 2024-09-26 | 27.80 | $27.77 | 368059 |
| 2024-09-25 | 27.80 | $27.52 | 379252 |
| 2024-09-24 | 27.84 | $27.16 | 504900 |
| 2024-09-23 | 27.97 | $28.58 | 379025 |
| 2024-09-20 | 27.82 | $28.41 | 1.0M |
| 2024-09-19 | 27.68 | $28.19 | 362817 |
| 2024-09-18 | 27.57 | $27.61 | 528300 |
| 2024-09-17 | 27.56 | $27.60 | 387500 |
| 2024-09-16 | 27.54 | $27.82 | 375814 |
| 2024-09-13 | 27.48 | $28.07 | 421134 |
| 2024-09-12 | 27.36 | $27.58 | 220523 |
| 2024-09-11 | 27.32 | $26.83 | 427906 |
| 2024-09-10 | 27.44 | $26.74 | 483438 |
| 2024-09-09 | 27.59 | $26.69 | 285334 |
| 2024-09-06 | 27.77 | $26.34 | 453900 |
| 2024-09-05 | 28.06 | $27.68 | 371604 |
| 2024-09-04 | 28.11 | $27.75 | 356500 |
| 2024-09-03 | 28.16 | $27.50 | 366100 |
| 2024-08-30 | 28.26 | $28.54 | 339807 |
| 2024-08-29 | 28.15 | $28.29 | 622315 |
| 2024-08-28 | 28.08 | $28.11 | 657700 |
| 2024-08-27 | 28.03 | $27.57 | 485900 |
| 2024-08-26 | 28.09 | $28.11 | 338735 |
| 2024-08-23 | 28.04 | $28.42 | 435700 |
| 2024-08-22 | 27.92 | $28.06 | 479300 |
| 2024-08-21 | 27.85 | $27.84 | 539715 |
| 2024-08-20 | 27.81 | $27.63 | 282000 |
| 2024-08-19 | 27.81 | $27.81 | 510131 |
| 2024-08-16 | 27.77 | $27.75 | 1.0M |
| 2024-08-15 | 27.74 | $27.80 | 725700 |
| 2024-08-14 | 27.68 | $27.79 | 616218 |
| 2024-08-13 | 27.62 | $27.57 | 556100 |
| 2024-08-12 | 27.59 | $27.42 | 307710 |
| 2024-08-09 | 27.58 | $27.60 | 388781 |
| 2024-08-08 | 27.54 | $27.54 | 442946 |
| 2024-08-07 | 27.50 | $26.37 | 534265 |
| 2024-08-06 | 27.69 | $26.47 | 824591 |
| 2024-08-05 | 27.89 | $26.12 | 1.3M |
| 2024-08-02 | 28.20 | $26.51 | 974707 |
| 2024-08-01 | 28.47 | $27.73 | 730600 |
| 2024-07-31 | 28.52 | $28.20 | 966697 |
| 2024-07-30 | 28.47 | $28.00 | 2.0M |
| 2024-07-29 | 28.45 | $28.20 | 635500 |
| 2024-07-26 | 28.38 | $28.50 | 454015 |
| 2024-07-25 | 28.23 | $28.17 | 504223 |
| 2024-07-24 | 28.12 | $27.79 | 509914 |
| 2024-07-23 | 28.07 | $27.93 | 1.6M |
| 2024-07-22 | 27.97 | $28.77 | 618600 |
| 2024-07-19 | 27.67 | $27.79 | 1.3M |
| 2024-07-18 | 27.52 | $27.84 | 491621 |
| 2024-07-17 | 27.33 | $27.97 | 724900 |
| 2024-07-16 | 27.08 | $28.37 | 779844 |
| 2024-07-15 | 26.70 | $27.23 | 420902 |
| 2024-07-12 | 26.49 | $26.63 | 481119 |
| 2024-07-11 | 26.37 | $26.68 | 517121 |
| 2024-07-10 | 26.22 | $26.67 | 461172 |
| 2024-07-09 | 26.04 | $25.95 | 430236 |
| 2024-07-08 | 25.98 | $25.92 | 355463 |
| 2024-07-05 | 25.92 | $25.71 | 289309 |
| 2024-07-03 | 25.88 | $25.74 | 186400 |
| 2024-07-02 | 25.83 | $25.48 | 440034 |
| 2024-07-01 | 25.81 | $25.28 | 614718 |
| 2024-06-28 | 25.84 | $25.51 | 2.0M |
| 2024-06-27 | 25.81 | $25.57 | 609600 |
| 2024-06-26 | 25.76 | $25.94 | 816431 |
| 2024-06-25 | 25.62 | $25.40 | 512728 |
| 2024-06-24 | 25.57 | $25.74 | 815500 |
| 2024-06-21 | 25.43 | $26.00 | 2.9M |
| 2024-06-20 | 25.21 | $25.19 | 752000 |
| 2024-06-18 | 25.13 | $26.11 | 827337 |
| 2024-06-17 | 24.82 | $24.80 | 614646 |
| 2024-06-14 | 24.75 | $24.66 | 573384 |
| 2024-06-13 | 24.68 | $24.69 | 382531 |
| 2024-06-12 | 24.60 | $24.91 | 804729 |
| 2024-06-11 | 24.45 | $24.51 | 323712 |
| 2024-06-10 | 24.35 | $24.40 | 344200 |
| 2024-06-07 | 24.26 | $24.27 | 374071 |
| 2024-06-06 | 24.18 | $24.38 | 494825 |
| 2024-06-05 | 24.06 | $24.62 | 557909 |
| 2024-06-04 | 23.87 | $23.65 | 431000 |
| 2024-06-03 | 23.84 | $23.65 | 404811 |
| 2024-05-31 | 23.81 | $23.55 | 431730 |
| 2024-05-30 | 23.79 | $23.39 | 261000 |
| 2024-05-29 | 23.80 | $23.23 | 353500 |
| 2024-05-28 | 23.83 | $23.78 | 598800 |
| 2024-05-24 | 23.76 | $23.92 | 304709 |
| 2024-05-23 | 23.63 | $23.71 | 289849 |
| 2024-05-22 | 23.53 | $23.88 | 295060 |
| 2024-05-21 | 23.37 | $24.19 | 646984 |
| 2024-05-20 | 23.11 | $24.35 | 1.0M |
| 2024-05-17 | 22.77 | $23.35 | 361134 |
| 2024-05-16 | 22.59 | $22.99 | 248800 |
| 2024-05-15 | 22.46 | $23.30 | 331986 |
| 2024-05-14 | 22.23 | $22.97 | 364947 |
| 2024-05-13 | 22.03 | $22.84 | 570400 |
| 2024-05-10 | 21.83 | $22.72 | 411518 |
| 2024-05-09 | 21.62 | $22.47 | 430405 |
| 2024-05-08 | 21.43 | $21.99 | 328242 |
| 2024-05-07 | 21.31 | $21.67 | 310902 |
| 2024-05-06 | 21.23 | $21.55 | 558804 |
| 2024-05-03 | 21.17 | $21.22 | 700000 |
| 2024-05-02 | 21.18 | $20.99 | 690601 |
| 2024-05-01 | 21.22 | $20.52 | 1.2M |
| 2024-04-30 | 21.38 | $21.52 | 480600 |
| 2024-04-29 | 21.35 | $21.93 | 336744 |
| 2024-04-26 | 21.23 | $21.67 | 371500 |
| 2024-04-25 | 21.15 | $21.39 | 434214 |
| 2024-04-24 | 21.11 | $21.51 | 294548 |
| 2024-04-23 | 21.05 | $21.31 | 317738 |
| 2024-04-22 | 21.01 | $20.95 | 497838 |
| 2024-04-19 | 21.05 | $20.95 | 684700 |
| 2024-04-18 | 21.09 | $21.25 | 936538 |
| 2024-04-17 | 21.08 | $21.57 | 709300 |
| 2024-04-16 | 21.00 | $21.51 | 551700 |
| 2024-04-15 | 20.92 | $20.91 | 533833 |
| 2024-04-12 | 20.96 | $20.60 | 455800 |
| 2024-04-11 | 21.07 | $20.95 | 679400 |
| 2024-04-10 | 21.12 | $20.77 | 433636 |
| 2024-04-09 | 21.22 | $20.91 | 709000 |
| 2024-04-08 | 21.32 | $21.17 | 949900 |
| 2024-04-05 | 21.37 | $20.90 | 750720 |
| 2024-04-04 | 21.49 | $20.65 | 697947 |
| 2024-04-03 | 21.68 | $20.44 | 1.4M |
| 2024-04-02 | 21.95 | $20.74 | 1.2M |
| 2024-04-01 | 22.19 | $21.52 | 482452 |
| 2024-03-28 | 22.31 | $22.09 | 446528 |
| 2024-03-27 | 22.33 | $21.83 | 479500 |
| 2024-03-26 | 22.40 | $21.85 | 479309 |
| 2024-03-25 | 22.48 | $21.75 | 337200 |
| 2024-03-22 | 22.59 | $21.89 | 353718 |
| 2024-03-21 | 22.69 | $22.30 | 566244 |
| 2024-03-20 | 22.71 | $22.09 | 636703 |
| 2024-03-19 | 22.78 | $22.09 | 683100 |
| 2024-03-18 | 22.86 | $21.55 | 454047 |
| 2024-03-15 | 23.06 | $21.97 | 1.9M |
| 2024-03-14 | 23.19 | $21.97 | 820744 |
| 2024-03-13 | 23.35 | $23.00 | 581125 |
| 2024-03-12 | 23.30 | $22.99 | 491905 |
| 2024-03-11 | 23.25 | $22.80 | 539955 |
| 2024-03-08 | 23.21 | $23.41 | 435447 |
| 2024-03-07 | 23.04 | $23.60 | 492437 |
| 2024-03-06 | 22.80 | $23.28 | 661308 |
| 2024-03-05 | 22.57 | $22.81 | 679400 |
| 2024-03-04 | 22.41 | $23.04 | 2.5M |
| 2024-03-01 | 22.16 | $22.84 | 951649 |
| 2024-02-29 | 21.91 | $22.71 | 1.4M |
| 2024-02-28 | 21.65 | $22.50 | 1.2M |
| 2024-02-27 | 21.37 | $22.93 | 1.9M |
| 2024-02-26 | 20.97 | $21.09 | 641427 |
| 2024-02-23 | 20.88 | $21.26 | 486443 |
| 2024-02-22 | 20.73 | $21.00 | 630726 |
| 2024-02-21 | 20.62 | $20.87 | 446124 |
| 2024-02-20 | 20.51 | $20.94 | 577500 |
| 2024-02-16 | 20.37 | $21.12 | 535502 |
| 2024-02-15 | 20.16 | $21.20 | 835800 |
| 2024-02-14 | 19.91 | $20.89 | 988100 |
| 2024-02-13 | 19.67 | $19.67 | 471649 |
| 2024-02-12 | 19.65 | $20.05 | 357213 |
| 2024-02-09 | 19.55 | $19.90 | 458236 |
| 2024-02-08 | 19.47 | $19.73 | 348200 |
| 2024-02-07 | 19.40 | $19.25 | 360944 |
| 2024-02-06 | 19.43 | $19.15 | 326300 |
| 2024-02-05 | 19.48 | $19.10 | 449843 |
| 2024-02-02 | 19.55 | $19.16 | 566432 |
| 2024-02-01 | 19.62 | $19.88 | 531500 |
| 2024-01-31 | 19.54 | $19.41 | 402100 |
| 2024-01-30 | 19.56 | $19.67 | 366400 |
| 2024-01-29 | 19.51 | $19.95 | 395300 |
| 2024-01-26 | 19.40 | $19.58 | 425710 |
| 2024-01-25 | 19.36 | $19.55 | 476755 |
| 2024-01-24 | 19.31 | $19.31 | 357228 |
| 2024-01-23 | 19.30 | $19.37 | 421700 |
| 2024-01-22 | 19.27 | $19.63 | 598020 |
| 2024-01-19 | 19.19 | $19.08 | 588200 |
| 2024-01-18 | 19.21 | $19.24 | 463216 |
| 2024-01-17 | 19.20 | $19.04 | 494014 |
| 2024-01-16 | 19.24 | $19.03 | 504300 |
| 2024-01-12 | 19.27 | $19.35 | 354300 |
| 2024-01-11 | 19.25 | $19.16 | 498876 |
| 2024-01-10 | 19.26 | $19.17 | 753150 |
| 2024-01-09 | 19.27 | $18.66 | 693726 |
| 2024-01-08 | 19.39 | $19.33 | 489660 |
| 2024-01-05 | 19.39 | $18.88 | 755700 |
| 2024-01-04 | 19.48 | $19.20 | 701002 |
| 2024-01-03 | 19.52 | $19.18 | 665877 |
| 2024-01-02 | 19.56 | $19.72 | 967584 |
| 2023-12-29 | 19.50 | $20.04 | 905408 |
| 2023-12-28 | 19.36 | $20.19 | 908901 |
| 2023-12-27 | 19.17 | $19.67 | 733800 |
| 2023-12-26 | 19.05 | $19.28 | 416800 |
| 2023-12-22 | 18.99 | $19.27 | 415400 |
| 2023-12-21 | 18.93 | $18.91 | 453111 |
| 2023-12-20 | 18.94 | $18.63 | 781200 |
| 2023-12-19 | 19.00 | $19.36 | 757500 |
| 2023-12-18 | 18.92 | $18.92 | 886600 |
| 2023-12-15 | 18.92 | $18.98 | 3.2M |
| 2023-12-14 | 18.90 | $19.16 | 1.1M |
| 2023-12-13 | 18.85 | $19.31 | 946300 |
| 2023-12-12 | 18.76 | $18.87 | 668400 |
| 2023-12-11 | 18.74 | $19.01 | 1.0M |
| 2023-12-08 | 18.69 | $18.51 | 802347 |
| 2023-12-07 | 18.74 | $18.58 | 627955 |
| 2023-12-06 | 18.79 | $18.45 | 476146 |
| 2023-12-05 | 18.87 | $18.65 | 746630 |
| 2023-12-04 | 18.92 | $19.21 | 1.1M |
| 2023-12-01 | 18.86 | $18.96 | 994712 |
| 2023-11-30 | 18.84 | $18.43 | 839935 |
| 2023-11-29 | 18.94 | $18.04 | 740107 |
| 2023-11-28 | 19.13 | $18.19 | 940219 |
| 2023-11-27 | 19.32 | $18.93 | 1.2M |
| 2023-11-24 | 19.38 | $18.81 | 603800 |
| 2023-11-22 | 19.48 | $18.44 | 1.2M |
| 2023-11-21 | 19.67 | $18.67 | 3.3M |
| 2023-11-20 | 19.84 | $19.25 | 4.3M |
| 2023-11-17 | 19.91 | $18.56 | 7.1M |
| 2023-11-16 | 20.14 | $18.46 | 2.6M |
| 2023-11-15 | 20.42 | $20.79 | 619524 |
| 2023-11-14 | 20.25 | $20.86 | 1.1M |
| 2023-11-13 | 20.03 | $20.15 | 1.8M |
| 2023-11-10 | 19.92 | $19.80 | 957119 |
| 2023-11-09 | 19.87 | $19.59 | 712562 |
| 2023-11-08 | 19.85 | $19.74 | 469600 |
| 2023-11-07 | 19.79 | $19.75 | 622704 |
| 2023-11-06 | 19.71 | $19.75 | 508148 |
| 2023-11-03 | 19.62 | $20.04 | 1.9M |
| 2023-11-02 | 19.45 | $19.87 | 1.1M |
| 2023-11-01 | 19.28 | $19.50 | 745100 |
| 2023-10-31 | 19.15 | $19.07 | 797800 |
| 2023-10-30 | 19.10 | $18.54 | 647255 |
| 2023-10-27 | 19.14 | $18.99 | 484174 |
| 2023-10-26 | 19.10 | $19.01 | 374500 |
| 2023-10-25 | 19.03 | $18.95 | 620744 |
| 2023-10-24 | 18.97 | $19.10 | 538148 |
| 2023-10-23 | 18.86 | $19.04 | 616848 |
| 2023-10-20 | 18.73 | $18.86 | 519665 |
| 2023-10-19 | 18.63 | $19.10 | 659100 |
| 2023-10-18 | 18.45 | $19.51 | 855000 |
| 2023-10-17 | 18.15 | $19.09 | 4.0M |
| 2023-10-16 | 17.90 | $18.63 | 1.2M |
| 2023-10-13 | 17.69 | $18.89 | 1.1M |
| 2023-10-12 | 17.39 | $18.04 | 323171 |
| 2023-10-11 | 17.23 | $18.25 | 509640 |
| 2023-10-10 | 16.99 | $18.14 | 1.0M |
| 2023-10-09 | 16.74 | $17.81 | 1.0M |
| 2023-10-06 | 16.51 | $16.86 | 643221 |
| 2023-10-05 | 16.45 | $16.58 | 346500 |
| 2023-10-04 | 16.44 | $16.27 | 344085 |
| 2023-10-03 | 16.50 | $16.18 | 353637 |
| 2023-10-02 | 16.58 | $16.27 | 488900 |
| 2023-09-29 | 16.66 | $16.70 | 1.0M |
| 2023-09-28 | 16.66 | $16.61 | 288100 |
| 2023-09-27 | 16.68 | $16.76 | 523100 |
| 2023-09-26 | 16.67 | $16.41 | 268244 |
| 2023-09-25 | 16.74 | $16.52 | 347100 |
| 2023-09-22 | 16.79 | $16.36 | 340865 |
| 2023-09-21 | 16.89 | $16.70 | 600540 |
| 2023-09-20 | 16.93 | $16.95 | 414000 |
| 2023-09-19 | 16.92 | $16.73 | 376254 |
| 2023-09-18 | 16.96 | $17.14 | 486400 |
| 2023-09-15 | 16.92 | $16.69 | 5.1M |
| 2023-09-14 | 16.97 | $16.42 | 683021 |
| 2023-09-13 | 17.08 | $16.44 | 652413 |
| 2023-09-12 | 17.20 | $17.57 | 550648 |
| 2023-09-11 | 17.11 | $17.28 | 587200 |
| 2023-09-08 | 17.06 | $16.88 | 353500 |
| 2023-09-07 | 17.09 | $17.29 | 445003 |
| 2023-09-06 | 17.03 | $17.14 | 518003 |
| 2023-09-05 | 16.99 | $17.43 | 541500 |
| 2023-09-01 | 16.89 | $17.42 | 485600 |
| 2023-08-31 | 16.78 | $17.12 | 379447 |
| 2023-08-30 | 16.71 | $17.09 | 357400 |
| 2023-08-29 | 16.63 | $16.98 | 268100 |
| 2023-08-28 | 16.57 | $16.64 | 216000 |
| 2023-08-25 | 16.56 | $16.40 | 289752 |
| 2023-08-24 | 16.61 | $16.40 | 224900 |
| 2023-08-23 | 16.67 | $16.72 | 180400 |
| 2023-08-22 | 16.67 | $16.63 | 240800 |
| 2023-08-21 | 16.69 | $16.50 | 364500 |
| 2023-08-18 | 16.73 | $16.30 | 269536 |
| 2023-08-17 | 16.83 | $16.01 | 313203 |
| 2023-08-16 | 17.01 | $16.48 | 456549 |
| 2023-08-15 | 17.12 | $16.89 | 263619 |
| 2023-08-14 | 17.15 | $17.11 | 346700 |
| 2023-08-11 | 17.14 | $17.09 | 267215 |
| 2023-08-10 | 17.14 | $17.33 | 424800 |
| 2023-08-09 | 17.09 | $17.01 | 280000 |
| 2023-08-08 | 17.09 | $17.16 | 290500 |
| 2023-08-07 | 17.06 | $17.33 | 290620 |
| 2023-08-04 | 16.99 | $17.08 | 455449 |
| 2023-08-03 | 16.96 | $16.69 | 583722 |
| 2023-08-02 | 17.00 | $17.39 | 1.6M |
| 2023-08-01 | 16.91 | $16.45 | 835300 |
| 2023-07-31 | 17.00 | $16.69 | 590332 |
| 2023-07-28 | 17.05 | $16.83 | 370400 |
| 2023-07-27 | 17.08 | $16.50 | 577946 |
| 2023-07-26 | 17.18 | $16.93 | 429800 |
| 2023-07-25 | 17.21 | $17.15 | 330700 |
| 2023-07-24 | 17.19 | $16.90 | 395943 |
| 2023-07-21 | 17.23 | $17.15 | 297300 |
| 2023-07-20 | 17.21 | $17.22 | 411118 |
| 2023-07-19 | 17.18 | $16.70 | 550600 |
| 2023-07-18 | 17.24 | $17.21 | 356800 |
| 2023-07-17 | 17.21 | $17.23 | 709900 |
| 2023-07-14 | 17.17 | $17.02 | 427343 |
| 2023-07-13 | 17.16 | $16.88 | 432000 |
| 2023-07-12 | 17.18 | $16.99 | 313058 |
| 2023-07-11 | 17.18 | $16.98 | 360710 |
| 2023-07-10 | 17.17 | $17.05 | 683955 |
| 2023-07-07 | 17.15 | $16.64 | 557537 |
| 2023-07-06 | 17.21 | $16.58 | 557267 |
| 2023-07-05 | 17.29 | $16.99 | 483800 |
| 2023-07-03 | 17.29 | $17.43 | 290200 |
| 2023-06-30 | 17.19 | $17.34 | 570832 |
| 2023-06-29 | 17.10 | $17.25 | 581955 |
| 2023-06-28 | 17.01 | $16.98 | 468814 |
| 2023-06-27 | 16.95 | $16.83 | 428828 |
| 2023-06-26 | 16.92 | $16.49 | 660238 |
| 2023-06-23 | 16.94 | $16.47 | 7.5M |
| 2023-06-22 | 16.98 | $16.89 | 530140 |
| 2023-06-21 | 16.92 | $17.18 | 876404 |
| 2023-06-20 | 16.80 | $16.95 | 650622 |
| 2023-06-16 | 16.70 | $16.94 | 3.8M |
| 2023-06-15 | 16.58 | $16.92 | 699525 |
| 2023-06-14 | 16.44 | $16.76 | 727200 |
| 2023-06-13 | 16.31 | $17.07 | 654810 |
| 2023-06-12 | 16.09 | $16.47 | 594900 |
| 2023-06-09 | 15.96 | $16.24 | 880200 |
| 2023-06-08 | 15.86 | $16.67 | 1.0M |
| 2023-06-07 | 15.64 | $16.06 | 508700 |
| 2023-06-06 | 15.52 | $16.00 | 727700 |
| 2023-06-05 | 15.39 | $15.90 | 1.2M |
| 2023-06-02 | 15.26 | $15.50 | 452221 |
| 2023-06-01 | 15.19 | $15.33 | 435919 |
| 2023-05-31 | 15.15 | $15.10 | 685500 |
| 2023-05-30 | 15.15 | $15.01 | 439654 |
| 2023-05-26 | 15.16 | $14.66 | 316849 |
| 2023-05-25 | 15.25 | $14.27 | 397850 |
| 2023-05-24 | 15.43 | $14.64 | 265800 |
| 2023-05-23 | 15.57 | $15.02 | 364700 |
| 2023-05-22 | 15.64 | $15.48 | 333230 |
| 2023-05-19 | 15.63 | $15.53 | 506023 |
| 2023-05-18 | 15.61 | $15.75 | 557912 |
| 2023-05-17 | 15.52 | $15.36 | 272500 |
| 2023-05-16 | 15.51 | $15.11 | 359700 |
| 2023-05-15 | 15.55 | $15.32 | 391716 |
| 2023-05-12 | 15.54 | $15.11 | 258400 |
| 2023-05-11 | 15.57 | $15.32 | 331600 |
| 2023-05-10 | 15.56 | $15.39 | 491016 |
| 2023-05-09 | 15.54 | $14.99 | 1.3M |
| 2023-05-08 | 15.58 | $15.77 | 511533 |
| 2023-05-05 | 15.47 | $15.73 | 396243 |
| 2023-05-04 | 15.35 | $15.35 | 699842 |
| 2023-05-03 | 15.28 | $15.13 | 519100 |
| 2023-05-02 | 15.24 | $14.99 | 559100 |
| 2023-05-01 | 15.23 | $15.30 | 552515 |
| 2023-04-28 | 15.14 | $15.05 | 476800 |
| 2023-04-27 | 15.09 | $14.99 | 512642 |
| 2023-04-26 | 15.04 | $14.77 | 612600 |
| 2023-04-25 | 15.02 | $14.95 | 492803 |
| 2023-04-24 | 14.96 | $15.05 | 445748 |
| 2023-04-21 | 14.86 | $15.03 | 380700 |
| 2023-04-20 | 14.75 | $15.02 | 596700 |
| 2023-04-19 | 14.62 | $14.91 | 468133 |
| 2023-04-18 | 14.48 | $14.74 | 633003 |
| 2023-04-17 | 14.36 | $14.36 | 568339 |
| 2023-04-14 | 14.30 | $14.70 | 387500 |
| 2023-04-13 | 14.15 | $14.76 | 654900 |
| 2023-04-12 | 13.96 | $15.06 | 574221 |
| 2023-04-11 | 13.67 | $14.98 | 619911 |
| 2023-04-10 | 13.36 | $14.50 | 1.3M |
| 2023-04-06 | 13.09 | $14.16 | 872427 |
| 2023-04-05 | 12.85 | $13.70 | 868035 |
| 2023-04-04 | 12.67 | $13.34 | 973500 |
| 2023-04-03 | 12.53 | $12.87 | 802022 |
| 2023-03-31 | 12.48 | $12.97 | 4.0M |
| 2023-03-30 | 12.39 | $12.30 | 942515 |
| 2023-03-29 | 12.44 | $12.19 | 2.1M |
| 2023-03-28 | 12.51 | $11.60 | 2.1M |
| 2023-03-27 | 12.72 | $12.85 | 631510 |
| 2023-03-24 | 12.70 | $12.85 | 346100 |
| 2023-03-23 | 12.68 | $12.74 | 288300 |
| 2023-03-22 | 12.68 | $12.82 | 478032 |
| 2023-03-21 | 12.67 | $12.93 | 459800 |
| 2023-03-20 | 12.63 | $12.61 | 504939 |
| 2023-03-17 | 12.65 | $12.50 | 445405 |
| 2023-03-16 | 12.70 | $12.65 | 403723 |
| 2023-03-15 | 12.73 | $12.35 | 600192 |
| 2023-03-14 | 12.82 | $12.63 | 362600 |
| 2023-03-13 | 12.87 | $12.41 | 492700 |
| 2023-03-10 | 12.98 | $12.54 | 609821 |
| 2023-03-09 | 13.08 | $12.87 | 438900 |
| 2023-03-08 | 13.12 | $13.01 | 485700 |
| 2023-03-07 | 13.14 | $13.08 | 380200 |
| 2023-03-06 | 13.14 | $13.08 | 406532 |
| 2023-03-03 | 13.15 | $13.03 | 409920 |
| 2023-03-02 | 13.17 | $13.01 | 388344 |
| 2023-03-01 | 13.20 | $13.00 | 465700 |
| 2023-02-28 | 13.23 | $13.00 | 752184 |
| 2023-02-27 | 13.27 | $13.01 | 515500 |
| 2023-02-24 | 13.31 | $13.11 | 234526 |
| 2023-02-23 | 13.34 | $13.15 | 510206 |
| 2023-02-22 | 13.36 | $13.00 | 706800 |
| 2023-02-21 | 13.41 | $13.02 | 489800 |
| 2023-02-17 | 13.47 | $13.16 | 482800 |
| 2023-02-16 | 13.51 | $13.05 | 402000 |
| 2023-02-15 | 13.57 | $13.44 | 407609 |
| 2023-02-14 | 13.56 | $13.59 | 705547 |
| 2023-02-13 | 13.52 | $13.59 | 823018 |
| 2023-02-10 | 13.46 | $13.51 | 827800 |
| 2023-02-09 | 13.41 | $13.35 | 599100 |
| 2023-02-08 | 13.39 | $13.29 | 899204 |
| 2023-02-07 | 13.37 | $13.12 | 704400 |
| 2023-02-06 | 13.38 | $13.19 | 581400 |
| 2023-02-03 | 13.38 | $13.31 | 638997 |
| 2023-02-02 | 13.35 | $13.25 | 1.0M |
| 2023-02-01 | 13.33 | $12.89 | 1.1M |
| 2023-01-31 | 13.37 | $13.35 | 654544 |
| 2023-01-30 | 13.33 | $13.15 | 495100 |
| 2023-01-27 | 13.31 | $13.48 | 600100 |
| 2023-01-26 | 13.23 | $13.16 | 902026 |
| 2023-01-25 | 13.19 | $12.94 | 720010 |
| 2023-01-24 | 13.19 | $13.01 | 1.1M |
| 2023-01-23 | 13.17 | $12.91 | 546700 |
| 2023-01-20 | 13.17 | $12.89 | 301518 |
| 2023-01-19 | 13.16 | $12.84 | 858421 |
| 2023-01-18 | 13.17 | $13.11 | 537921 |
| 2023-01-17 | 13.12 | $13.00 | 832300 |
| 2023-01-13 | 13.07 | $13.19 | 1.2M |
| 2023-01-12 | 12.98 | $12.86 | 529100 |
| 2023-01-11 | 12.94 | $12.78 | 862800 |
| 2023-01-10 | 12.90 | $13.03 | 1.0M |
| 2023-01-09 | 12.81 | $12.64 | 581545 |
| 2023-01-06 | 12.77 | $12.66 | 905630 |
| 2023-01-05 | 12.73 | $12.52 | 983618 |
| 2023-01-04 | 12.70 | $12.22 | 806300 |
| 2023-01-03 | 12.73 | $12.14 | 1.3M |
| 2022-12-30 | 12.77 | $12.78 | 750240 |
| 2022-12-29 | 12.68 | $12.90 | 2.3M |
| 2022-12-28 | 12.55 | $12.58 | 1.3M |
| 2022-12-27 | 12.46 | $12.81 | 984500 |
| 2022-12-23 | 12.30 | $13.15 | 1.7M |
| 2022-12-22 | 12.04 | $12.48 | 1.8M |
| 2022-12-21 | 11.88 | $12.30 | 722810 |
| 2022-12-20 | 11.73 | $12.04 | 1.5M |
| 2022-12-19 | 11.60 | $11.96 | 1.7M |
| 2022-12-16 | 11.47 | $12.07 | 3.4M |
| 2022-12-15 | 11.29 | $11.91 | 2.0M |
| 2022-12-14 | 11.11 | $11.85 | 1.5M |
| 2022-12-13 | 10.92 | $11.70 | 802726 |
| 2022-12-12 | 10.72 | $11.36 | 800127 |
| 2022-12-09 | 10.57 | $11.23 | 2.5M |
| 2022-12-08 | 10.41 | $11.00 | 630962 |
| 2022-12-07 | 10.28 | $10.78 | 872326 |
| 2022-12-06 | 10.17 | $10.75 | 1.4M |
| 2022-12-05 | 10.05 | $10.78 | 1.6M |
| 2022-12-02 | 9.91 | $9.71 | 1.7M |
| 2022-12-01 | 9.97 | $9.64 | 3.2M |
| 2022-11-30 | 10.06 | $10.11 | 2.3M |
| 2022-11-29 | 10.06 | $10.99 | 905304 |
| 2022-11-28 | 9.88 | $9.87 | — |
| 2022-11-25 | 9.90 | $9.87 | 413200 |
| 2022-11-23 | 9.93 | $9.91 | 307900 |
| 2022-11-22 | 9.96 | $10.11 | 136000 |
| 2022-11-21 | 9.95 | $10.02 | 290417 |
| 2022-11-18 | 9.96 | $9.66 | 90000 |
| 2022-11-17 | 10.04 | $9.55 | 178800 |
| 2022-11-16 | 10.17 | $9.63 | 312500 |
| 2022-11-15 | 10.30 | $9.90 | 152800 |
| 2022-11-14 | 10.39 | $9.60 | 107105 |
| 2022-11-11 | 10.57 | $9.82 | 204300 |
| 2022-11-10 | 10.72 | $10.03 | 207149 |
| 2022-11-09 | 10.85 | $10.33 | 75700 |
| 2022-11-08 | 10.95 | $10.48 | 97501 |
| 2022-11-07 | 11.02 | $10.60 | 216920 |
| 2022-11-04 | 11.08 | $10.98 | 82538 |
| 2022-11-03 | 11.06 | $11.21 | 424900 |
| 2022-11-02 | 11.00 | $10.80 | 133800 |
| 2022-11-01 | 11.01 | $11.24 | 148000 |
| 2022-10-31 | 10.92 | $11.50 | 364633 |
| 2022-10-28 | 10.77 | $11.20 | 199013 |
| 2022-10-27 | 10.65 | $10.97 | 198041 |
| 2022-10-26 | 10.56 | $10.82 | 190800 |
| 2022-10-25 | 10.48 | $11.23 | 377500 |
| 2022-10-24 | 10.31 | $10.92 | 245700 |
| 2022-10-21 | 10.17 | $10.64 | 434547 |
| 2022-10-20 | 10.08 | $10.11 | 497100 |
| 2022-10-19 | 10.07 | $10.38 | 86518 |
| 2022-10-18 | 10.01 | $10.55 | 151600 |
| 2022-10-17 | 9.91 | $10.34 | 59400 |
| 2022-10-14 | 9.83 | $10.04 | 70600 |
| 2022-10-13 | 9.81 | $9.99 | 40729 |
| 2022-10-12 | 9.79 | $9.80 | 88115 |
| 2022-10-11 | 9.81 | $9.41 | 139941 |
| 2022-10-10 | 9.92 | $9.85 | 914046 |
| 2022-10-07 | 9.95 | $9.84 | 65322 |
| 2022-10-06 | 9.99 | $10.03 | 124300 |
| 2022-10-05 | 10.00 | $10.02 | 76200 |
| 2022-10-04 | 10.02 | $10.18 | 129700 |
| 2022-10-03 | 10.00 | $9.58 | 391200 |
| 2022-09-30 | 10.11 | $9.63 | 157000 |
| 2022-09-29 | 10.22 | $9.61 | 213408 |
| 2022-09-28 | 10.36 | $10.22 | 163126 |
| 2022-09-27 | 10.39 | $10.30 | 122400 |
| 2022-09-26 | 10.41 | $10.23 | 72029 |
| 2022-09-23 | 10.45 | $10.31 | 129100 |
| 2022-09-22 | 10.48 | $10.34 | 158640 |
| 2022-09-21 | 10.51 | $10.47 | 147500 |
| 2022-09-20 | 10.51 | $10.62 | 79606 |
| 2022-09-19 | 10.48 | $10.56 | 103100 |
| 2022-09-16 | 10.46 | $10.59 | 67700 |
| 2022-09-15 | 10.43 | $10.61 | 52100 |
| 2022-09-14 | 10.39 | $10.49 | 168949 |
| 2022-09-13 | 10.36 | $10.49 | 167700 |
| 2022-09-12 | 10.34 | $11.26 | 170922 |
| 2022-09-09 | 10.15 | $10.63 | 202539 |
| 2022-09-08 | 10.06 | $9.90 | 181324 |
| 2022-09-07 | 10.11 | $9.98 | 103148 |
| 2022-09-06 | 10.16 | $9.64 | 144509 |
| 2022-09-02 | 10.28 | $10.04 | 74258 |
| 2022-09-01 | 10.34 | $9.93 | 146304 |
| 2022-08-31 | 10.43 | $10.03 | 150022 |
| 2022-08-30 | 10.52 | $10.25 | 240000 |
| 2022-08-29 | 10.57 | $10.30 | 144800 |
| 2022-08-26 | 10.62 | $10.41 | 89500 |
| 2022-08-25 | 10.66 | $10.54 | 104142 |
| 2022-08-24 | 10.67 | $10.48 | 100623 |
| 2022-08-23 | 10.70 | $10.33 | 135345 |
| 2022-08-22 | 10.77 | $10.33 | 99900 |
| 2022-08-19 | 10.84 | $10.60 | 97209 |
| 2022-08-18 | 10.87 | $10.70 | 146100 |
| 2022-08-17 | 10.88 | $10.77 | 367400 |
| 2022-08-16 | 10.88 | $11.07 | 232461 |
| 2022-08-15 | 10.81 | $11.20 | 111600 |
| 2022-08-12 | 10.70 | $11.19 | 130937 |
| 2022-08-11 | 10.57 | $11.00 | 118000 |
| 2022-08-10 | 10.46 | $11.15 | 102622 |
| 2022-08-09 | 10.30 | $10.76 | 73711 |
| 2022-08-08 | 10.20 | $10.82 | 119553 |
| 2022-08-05 | 10.07 | $10.43 | 492800 |
| 2022-08-04 | 10.01 | $10.48 | 175004 |
| 2022-08-03 | 9.92 | $10.62 | 136921 |
| 2022-08-02 | 9.79 | $10.42 | 97622 |
| 2022-08-01 | 9.68 | $10.21 | 339134 |
| 2022-07-29 | 9.60 | $10.12 | 235700 |
| 2022-07-28 | 9.53 | $10.11 | 172533 |
| 2022-07-27 | 9.45 | $9.88 | 120300 |
| 2022-07-26 | 9.41 | $9.71 | 148900 |
| 2022-07-25 | 9.40 | $9.86 | 166111 |
| 2022-07-22 | 9.36 | $9.73 | 234300 |
| 2022-07-21 | 9.34 | $9.73 | 537725 |
| 2022-07-20 | 9.32 | $9.64 | 379679 |
| 2022-07-19 | 9.33 | $9.67 | 1.3M |
| 2022-07-18 | 9.33 | $9.79 | 367900 |
| 2022-07-15 | 9.31 | $10.03 | 263341 |
| 2022-07-14 | 9.25 | $10.07 | 226500 |
| 2022-07-13 | 9.17 | $10.19 | 307865 |
| 2022-07-12 | 9.05 | $9.78 | 410465 |
| 2022-07-11 | 9.01 | $9.26 | 590827 |
| 2022-07-08 | 9.08 | $9.35 | 645848 |
| 2022-07-07 | 9.14 | $9.16 | 1.8M |
| 2022-07-06 | 9.27 | $7.76 | 2.8M |
| 2022-07-05 | 9.71 | $9.04 | 856500 |
| 2022-07-01 | 9.96 | $9.05 | 566600 |
| 2022-06-30 | 10.25 | $9.24 | 835835 |
| 2022-06-29 | 10.56 | $9.31 | 1.7M |
| 2022-06-28 | 10.90 | $10.04 | 675235 |
| 2022-06-27 | 11.15 | $10.64 | 693300 |
| 2022-06-24 | 11.31 | $11.23 | 1.2M |
| 2022-06-23 | 11.38 | $10.97 | 624332 |
| 2022-06-22 | 11.52 | $11.29 | 758330 |
| 2022-06-21 | 11.61 | $11.36 | 2.6M |
| 2022-06-17 | 11.71 | $11.64 | 1.7M |
| 2022-06-16 | 11.76 | $11.78 | 594300 |
| 2022-06-15 | 11.80 | $12.35 | 474282 |
| 2022-06-14 | 11.72 | $11.56 | 482445 |
| 2022-06-13 | 11.80 | $11.63 | 597200 |
| 2022-06-10 | 11.89 | $11.98 | 234526 |
| 2022-06-09 | 11.91 | $12.13 | 288541 |
| 2022-06-08 | 11.91 | $12.50 | 389100 |
| 2022-06-07 | 11.83 | $12.54 | 244500 |
| 2022-06-06 | 11.73 | $12.28 | 192000 |
| 2022-06-03 | 11.67 | $12.42 | 145400 |
| 2022-06-02 | 11.58 | $12.46 | 158400 |
| 2022-06-01 | 11.48 | $11.98 | 191718 |
| 2022-05-31 | 11.45 | $12.04 | 1.9M |
| 2022-05-27 | 11.42 | $12.28 | 211229 |
| 2022-05-26 | 11.34 | $11.90 | 314941 |
| 2022-05-25 | 11.33 | $11.70 | 316009 |
| 2022-05-24 | 11.36 | $11.63 | 377500 |
| 2022-05-23 | 11.42 | $11.67 | 423900 |
| 2022-05-20 | 11.49 | $11.35 | 274700 |
| 2022-05-19 | 11.64 | $11.27 | 232400 |
| 2022-05-18 | 11.84 | $11.27 | 375900 |
| 2022-05-17 | 12.07 | $11.40 | 451919 |
| 2022-05-16 | 12.32 | $10.84 | 509101 |
| 2022-05-13 | 12.74 | $10.76 | 946237 |
| 2022-05-12 | 13.24 | $10.60 | 888900 |
| 2022-05-11 | 13.87 | $10.75 | 1.3M |
| 2022-05-10 | 14.56 | $11.99 | 1.7M |
| 2022-05-09 | 15.10 | $13.71 | 675900 |
| 2022-05-06 | 15.36 | $14.77 | 364016 |
| 2022-05-05 | 15.45 | $15.04 | 228400 |
| 2022-05-04 | 15.48 | $15.45 | 255414 |
| 2022-05-03 | 15.43 | $15.55 | 736409 |
| 2022-05-02 | 15.36 | $14.98 | 438912 |
| 2022-04-29 | 15.38 | $14.74 | 371409 |
| 2022-04-28 | 15.46 | $15.26 | 272844 |
| 2022-04-27 | 15.44 | $15.12 | 343550 |
| 2022-04-26 | 15.44 | $14.94 | 430590 |
| 2022-04-25 | 15.47 | $15.05 | 685231 |
| 2022-04-22 | 15.49 | $15.01 | 360502 |
| 2022-04-21 | 15.51 | $14.87 | 791637 |
| 2022-04-20 | 15.56 | $15.90 | 483918 |
| 2022-04-19 | 15.39 | $16.06 | 807699 |
| 2022-04-18 | 15.16 | $15.92 | 1.4M |
| 2022-04-14 | 14.92 | $15.06 | 468100 |
| 2022-04-13 | 14.82 | $14.97 | 526330 |
| 2022-04-12 | 14.72 | $14.61 | 586509 |
| 2022-04-11 | 14.67 | $14.37 | 418657 |
| 2022-04-08 | 14.67 | $14.13 | 399000 |
| 2022-04-07 | 14.70 | $14.14 | 396800 |
| 2022-04-06 | 14.74 | $14.00 | 385941 |
| 2022-04-05 | 14.81 | $14.06 | 346708 |
| 2022-04-04 | 14.87 | $14.39 | 716334 |
| 2022-04-01 | 14.87 | $14.12 | 361500 |
| 2022-03-31 | 14.92 | $13.93 | 513000 |
| 2022-03-30 | 15.01 | $14.12 | 759037 |
| 2022-03-29 | 15.07 | $14.17 | 1.8M |
| 2022-03-28 | 15.13 | $16.18 | 822600 |
| 2022-03-25 | 14.76 | $16.43 | 2.9M |
| 2022-03-24 | 14.27 | $14.29 | 394823 |
| 2022-03-23 | 14.15 | $14.14 | 447988 |
| 2022-03-22 | 14.03 | $14.34 | 687271 |
| 2022-03-21 | 13.85 | $14.38 | 1.7M |
| 2022-03-18 | 13.62 | $13.43 | 618112 |
| 2022-03-17 | 13.56 | $13.16 | 875303 |
| 2022-03-16 | 13.53 | $13.50 | 593100 |
| 2022-03-15 | 13.42 | $13.53 | 497200 |
| 2022-03-14 | 13.28 | $12.86 | 425737 |
| 2022-03-11 | 13.26 | $13.01 | 318614 |
| 2022-03-10 | 13.19 | $13.25 | 358500 |
| 2022-03-09 | 13.06 | $12.85 | 363240 |
| 2022-03-08 | 12.98 | $12.94 | 649455 |
| 2022-03-07 | 12.87 | $13.65 | 1.1M |
| 2022-03-04 | 12.58 | $13.36 | 454245 |
| 2022-03-03 | 12.30 | $13.06 | 527400 |
| 2022-03-02 | 12.03 | $13.29 | 675209 |
| 2022-03-01 | 11.67 | $12.96 | 1.1M |
| 2022-02-28 | 11.32 | $13.09 | 1.7M |
| 2022-02-25 | 10.88 | $11.59 | 428700 |
| 2022-02-24 | 10.67 | $11.25 | 600975 |
| 2022-02-23 | 10.51 | $10.10 | 155619 |
| 2022-02-22 | 10.56 | $10.49 | 306701 |
| 2022-02-18 | 10.54 | $10.17 | 236800 |
| 2022-02-17 | 10.57 | $10.53 | 220100 |
| 2022-02-16 | 10.54 | $10.97 | 186300 |
| 2022-02-15 | 10.40 | $10.80 | 155204 |
| 2022-02-14 | 10.28 | $10.57 | 308637 |
| 2022-02-11 | 10.18 | $10.87 | 342600 |
| 2022-02-10 | 10.00 | $10.52 | 455800 |
| 2022-02-09 | 9.87 | $10.71 | 378701 |
| 2022-02-08 | 9.67 | $10.22 | 241407 |
| 2022-02-07 | 9.54 | $9.88 | 220943 |
| 2022-02-04 | 9.47 | $9.47 | 103400 |
| 2022-02-03 | 9.47 | $9.36 | 217224 |
| 2022-02-02 | 9.49 | $9.44 | 149812 |
| 2022-02-01 | 9.50 | $9.64 | 247510 |
| 2022-01-31 | 9.46 | $9.60 | 323700 |
| 2022-01-28 | 9.43 | $9.35 | 315312 |
| 2022-01-27 | 9.45 | $9.21 | 228918 |
| 2022-01-26 | 9.50 | $9.49 | 321900 |
| 2022-01-25 | 9.50 | $9.44 | 309900 |
| 2022-01-24 | 9.51 | $9.53 | 637111 |
| 2022-01-21 | 9.51 | $9.33 | 325006 |
| 2022-01-20 | 9.54 | $9.63 | 374021 |
| 2022-01-19 | 9.52 | $10.06 | 571500 |
| 2022-01-18 | 9.40 | $9.86 | 526086 |
| 2022-01-14 | 9.31 | $9.39 | 201100 |
| 2022-01-13 | 9.29 | $9.38 | 262200 |
| 2022-01-12 | 9.28 | $9.45 | 345376 |
| 2022-01-11 | 9.26 | $9.41 | 408048 |
| 2022-01-10 | 9.24 | $9.15 | 420438 |
| 2022-01-07 | 9.27 | $9.34 | 449700 |
| 2022-01-06 | 9.26 | $9.32 | 613318 |
| 2022-01-05 | 9.26 | $9.37 | 269003 |
| 2022-01-04 | 9.25 | $9.59 | 177600 |
| 2022-01-03 | 9.19 | $9.75 | 383272 |
| 2021-12-31 | 9.09 | $9.42 | 251100 |
| 2021-12-30 | 9.05 | $9.34 | 166909 |
| 2021-12-29 | 9.01 | $9.13 | 399200 |
| 2021-12-28 | 9.02 | $9.54 | 128615 |
| 2021-12-27 | 8.94 | $9.64 | 376900 |
| 2021-12-23 | 8.83 | $9.45 | 406919 |
| 2021-12-22 | 8.75 | $9.17 | 931900 |
| 2021-12-21 | 8.71 | $9.00 | 1.5M |
| 2021-12-20 | 8.71 | $8.54 | 565352 |
| 2021-12-17 | 8.81 | $8.75 | 2.4M |
| 2021-12-16 | 8.88 | $8.49 | 832100 |
| 2021-12-15 | 9.01 | $8.65 | 1.1M |
| 2021-12-14 | 9.15 | $8.57 | 674947 |
| 2021-12-13 | 9.32 | $8.60 | 2.1M |
| 2021-12-10 | 9.51 | $9.68 | 296000 |
| 2021-12-09 | 9.51 | $9.69 | 131948 |
| 2021-12-08 | 9.51 | $9.85 | 174000 |
| 2021-12-07 | 9.47 | $9.65 | 228600 |
| 2021-12-06 | 9.48 | $9.40 | 327210 |
| 2021-12-03 | 9.54 | $8.95 | 333813 |
| 2021-12-02 | 9.71 | $9.20 | 396948 |
| 2021-12-01 | 9.85 | $9.31 | 359800 |
| 2021-11-30 | 10.00 | $9.40 | 572400 |
| 2021-11-29 | 10.15 | $9.66 | 242042 |
| 2021-11-26 | 10.27 | $9.89 | 247808 |
| 2021-11-24 | 10.37 | $10.15 | 108100 |
| 2021-11-23 | 10.42 | $10.25 | 286700 |
| 2021-11-22 | 10.46 | $10.22 | 346411 |
| 2021-11-19 | 10.52 | $10.18 | 142252 |
| 2021-11-18 | 10.59 | $10.40 | 217407 |
| 2021-11-17 | 10.63 | $10.59 | 119776 |
| 2021-11-16 | 10.64 | $10.64 | 191900 |
| 2021-11-15 | 10.63 | $10.87 | 215245 |
| 2021-11-12 | 10.58 | $10.67 | 126136 |
| 2021-11-11 | 10.56 | $10.63 | 275780 |
| 2021-11-10 | 10.54 | $10.74 | 245200 |
| 2021-11-09 | 10.50 | $10.76 | 181731 |
| 2021-11-08 | 10.45 | $10.80 | 279900 |
| 2021-11-05 | 10.38 | $10.56 | 165500 |
| 2021-11-04 | 10.35 | $10.40 | 335300 |
| 2021-11-03 | 10.36 | $10.48 | 903800 |
| 2021-11-02 | 10.34 | $10.54 | 336846 |
| 2021-11-01 | 10.31 | $10.57 | 233034 |
| 2021-10-29 | 10.27 | $10.23 | 170800 |
| 2021-10-28 | 10.30 | $10.16 | 177000 |
| 2021-10-27 | 10.35 | $10.10 | 243599 |
| 2021-10-26 | 10.42 | $10.36 | 521700 |
| 2021-10-25 | 10.44 | $10.59 | 283400 |
| 2021-10-22 | 10.43 | $10.37 | 276841 |
| 2021-10-21 | 10.45 | $10.70 | 316800 |
| 2021-10-20 | 10.41 | $10.52 | 276100 |
| 2021-10-19 | 10.41 | $10.56 | 323600 |
| 2021-10-18 | 10.39 | $10.46 | 239800 |
| 2021-10-15 | 10.40 | $10.27 | 250900 |
| 2021-10-14 | 10.45 | $10.41 | 262100 |
| 2021-10-13 | 10.47 | $10.26 | 278131 |
| 2021-10-12 | 10.54 | $10.29 | 299441 |
| 2021-10-11 | 10.61 | $10.35 | 353943 |
| 2021-10-08 | 10.67 | $10.78 | 336200 |
| 2021-10-07 | 10.66 | $10.88 | 398841 |
| 2021-10-06 | 10.63 | $11.05 | 299720 |
| 2021-10-05 | 10.55 | $11.01 | 620519 |
| 2021-10-04 | 10.47 | $10.87 | 425544 |
| 2021-10-01 | 10.41 | $10.80 | 363421 |
| 2021-09-30 | 10.36 | $10.64 | 321903 |
| 2021-09-29 | 10.34 | $10.57 | 182000 |
| 2021-09-28 | 10.32 | $10.58 | 270636 |
| 2021-09-27 | 10.31 | $10.72 | 211100 |
| 2021-09-24 | 10.26 | $10.64 | 360121 |
| 2021-09-23 | 10.22 | $10.46 | 308172 |
| 2021-09-22 | 10.23 | $10.16 | 497100 |
| 2021-09-21 | 10.29 | $10.30 | 223913 |
| 2021-09-20 | 10.34 | $10.08 | 241618 |
| 2021-09-17 | 10.45 | $10.50 | 282610 |
| 2021-09-16 | 10.49 | $10.15 | 418924 |
| 2021-09-15 | 10.61 | $10.21 | 364300 |
| 2021-09-14 | 10.74 | $10.20 | 389000 |
| 2021-09-13 | 10.89 | $10.37 | 552400 |
| 2021-09-10 | 11.03 | $10.79 | 171000 |
| 2021-09-09 | 11.12 | $11.01 | 282061 |
| 2021-09-08 | 11.17 | $11.24 | 183400 |
| 2021-09-07 | 11.18 | $11.32 | 315300 |
| 2021-09-03 | 11.17 | $11.35 | 163925 |
| 2021-09-02 | 11.16 | $11.37 | 355400 |
| 2021-09-01 | 11.15 | $11.53 | 187100 |
| 2021-08-31 | 11.10 | $11.41 | 209247 |
| 2021-08-30 | 11.07 | $11.45 | 216248 |
| 2021-08-27 | 11.03 | $11.31 | 172027 |
| 2021-08-26 | 11.02 | $11.04 | 327100 |
| 2021-08-25 | 11.06 | $11.17 | 168027 |
| 2021-08-24 | 11.09 | $10.95 | 201900 |
| 2021-08-23 | 11.17 | $10.85 | 382300 |
| 2021-08-20 | 11.28 | $11.06 | 427100 |
| 2021-08-19 | 11.37 | $11.03 | 260766 |
| 2021-08-18 | 11.48 | $11.36 | 356426 |
| 2021-08-17 | 11.55 | $11.16 | 706144 |
| 2021-08-16 | 11.66 | $11.07 | 516018 |
| 2021-08-13 | 11.82 | $11.28 | 226311 |
| 2021-08-12 | 11.96 | $11.42 | 196200 |
| 2021-08-11 | 12.09 | $11.46 | 262200 |
| 2021-08-10 | 12.24 | $11.77 | 257642 |
| 2021-08-09 | 12.35 | $11.90 | 433100 |
| 2021-08-06 | 12.44 | $12.18 | 219715 |
| 2021-08-05 | 12.49 | $11.88 | 322326 |
| 2021-08-04 | 12.61 | $11.98 | 550400 |
| 2021-08-03 | 12.73 | $11.99 | 1.1M |
| 2021-08-02 | 12.87 | $12.13 | 1.2M |
| 2021-07-30 | 12.99 | $13.03 | 241662 |
| 2021-07-29 | 12.95 | $13.17 | 170663 |
| 2021-07-28 | 12.87 | $13.16 | 381200 |
| 2021-07-27 | 12.77 | $12.96 | 254723 |
| 2021-07-26 | 12.70 | $12.87 | 313118 |
| 2021-07-23 | 12.64 | $12.77 | 315107 |
| 2021-07-22 | 12.58 | $12.70 | 435515 |
| 2021-07-21 | 12.53 | $13.14 | 527457 |
| 2021-07-20 | 12.38 | $12.64 | 446939 |
| 2021-07-19 | 12.31 | $12.27 | 849110 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
43.43
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.51
Average
23.98
Maximum
48.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.43 | $43.10 | 828945 |
| 2026-07-15 | 43.66 | $43.82 | 1.1M |
| 2026-07-14 | 43.73 | $44.37 | 622596 |
| 2026-07-13 | 43.65 | $43.35 | 732110 |
| 2026-07-10 | 43.89 | $44.15 | 573600 |
| 2026-07-09 | 43.93 | $44.67 | 633469 |
| 2026-07-08 | 43.82 | $44.71 | 790400 |
| 2026-07-07 | 43.68 | $45.47 | 752633 |
| 2026-07-06 | 43.29 | $45.37 | 1.6M |
| 2026-07-02 | 42.85 | $43.72 | 3.1M |
| 2026-07-01 | 42.86 | $42.69 | 2.1M |
| 2026-06-30 | 43.22 | $42.67 | 1.9M |
| 2026-06-29 | 43.68 | $40.95 | 1.5M |
| 2026-06-26 | 44.79 | $42.48 | 2.4M |
| 2026-06-25 | 45.67 | $44.36 | 889786 |
| 2026-06-24 | 46.15 | $44.69 | 739926 |
| 2026-06-23 | 46.63 | $45.74 | 701900 |
| 2026-06-22 | 46.88 | $44.99 | 741300 |
| 2026-06-18 | 47.40 | $46.08 | 1.4M |
| 2026-06-17 | 47.69 | $46.58 | 1.2M |
| 2026-06-16 | 47.86 | $45.59 | 1.3M |
| 2026-06-15 | 48.37 | $46.68 | 1.0M |
| 2026-06-12 | 48.63 | $48.53 | 676443 |
| 2026-06-11 | 48.32 | $49.69 | 1.1M |
| 2026-06-10 | 47.57 | $46.11 | 695309 |
| 2026-06-09 | 47.76 | $47.35 | 604500 |
| 2026-06-08 | 47.57 | $46.55 | 624664 |
| 2026-06-05 | 47.57 | $46.15 | 691253 |
| 2026-06-04 | 47.68 | $46.71 | 765610 |
| 2026-06-03 | 47.61 | $45.61 | 814611 |
| 2026-06-02 | 47.83 | $47.39 | 814833 |
| 2026-06-01 | 47.52 | $47.96 | 1.0M |
| 2026-05-29 | 46.93 | $48.76 | 1.3M |
| 2026-05-28 | 45.93 | $48.41 | 1.8M |
| 2026-05-27 | 44.80 | $45.35 | 809365 |
| 2026-05-26 | 44.37 | $45.80 | 977220 |
| 2026-05-22 | 43.70 | $44.92 | 802551 |
| 2026-05-21 | 43.15 | $44.55 | 695748 |
| 2026-05-20 | 42.60 | $44.56 | 1.0M |
| 2026-05-19 | 41.91 | $42.81 | 768960 |
| 2026-05-18 | 41.63 | $42.84 | 811487 |
| 2026-05-15 | 41.29 | $41.50 | 790680 |
| 2026-05-14 | 41.31 | $42.86 | 679536 |
| 2026-05-13 | 40.91 | $42.50 | 816753 |
| 2026-05-12 | 40.55 | $42.87 | 1.0M |
| 2026-05-11 | 40.00 | $41.49 | 819900 |
| 2026-05-08 | 39.80 | $41.36 | 925001 |
| 2026-05-07 | 39.61 | $41.44 | 1.2M |
| 2026-05-06 | 39.39 | $41.79 | 1.2M |
| 2026-05-05 | 39.03 | $39.70 | 1.4M |
| 2026-05-04 | 39.29 | $40.00 | 833058 |
| 2026-05-01 | 39.54 | $40.03 | 576117 |
| 2026-04-30 | 39.88 | $40.63 | 862610 |
| 2026-04-29 | 40.12 | $39.47 | 871699 |
| 2026-04-28 | 40.82 | $40.18 | 1.1M |
| 2026-04-27 | 41.48 | $40.72 | 1.0M |
| 2026-04-24 | 42.13 | $39.98 | 1.1M |
| 2026-04-23 | 43.19 | $41.41 | 803143 |
| 2026-04-22 | 44.04 | $42.07 | 1.0M |
| 2026-04-21 | 44.87 | $43.20 | 1.1M |
| 2026-04-20 | 45.54 | $44.24 | 995000 |
| 2026-04-17 | 46.03 | $44.57 | 1.5M |
| 2026-04-16 | 46.51 | $44.94 | 1.0M |
| 2026-04-15 | 46.98 | $46.29 | 996349 |
| 2026-04-14 | 47.11 | $47.54 | 1.0M |
| 2026-04-13 | 46.87 | $47.43 | 725036 |
| 2026-04-10 | 46.59 | $46.06 | 1.1M |
| 2026-04-09 | 46.68 | $47.10 | 1.0M |
| 2026-04-08 | 46.45 | $47.93 | 1.3M |
| 2026-04-07 | 45.90 | $46.19 | 863028 |
| 2026-04-06 | 45.77 | $46.73 | 880029 |
| 2026-04-02 | 45.43 | $46.30 | 945442 |
| 2026-04-01 | 45.15 | $45.86 | 1.0M |
| 2026-03-31 | 44.95 | $44.52 | 1.6M |
| 2026-03-30 | 45.12 | $43.25 | 1.3M |
| 2026-03-27 | 45.73 | $44.84 | 1.5M |
| 2026-03-26 | 45.96 | $46.53 | 1.3M |
| 2026-03-25 | 45.70 | $46.32 | 1.1M |
| 2026-03-24 | 45.43 | $44.06 | 607100 |
| 2026-03-23 | 45.81 | $44.40 | 1.1M |
| 2026-03-20 | 46.15 | $43.82 | 1.4M |
| 2026-03-19 | 46.73 | $45.48 | 1.1M |
| 2026-03-18 | 46.89 | $46.44 | 690356 |
| 2026-03-17 | 46.76 | $45.60 | 800700 |
| 2026-03-16 | 46.84 | $45.30 | 709648 |
| 2026-03-13 | 47.00 | $45.30 | 708503 |
| 2026-03-12 | 47.18 | $45.91 | 1.1M |
| 2026-03-11 | 47.16 | $46.16 | 924203 |
| 2026-03-10 | 47.03 | $46.35 | 1.1M |
| 2026-03-09 | 46.77 | $47.41 | 1.6M |
| 2026-03-06 | 46.09 | $46.58 | 1.2M |
| 2026-03-05 | 45.48 | $45.82 | 1.1M |
| 2026-03-04 | 44.95 | $46.95 | 1.4M |
| 2026-03-03 | 43.92 | $45.51 | 2.5M |
| 2026-03-02 | 43.09 | $45.49 | 1.8M |
| 2026-02-27 | 42.07 | $43.39 | 1.8M |
| 2026-02-26 | 41.47 | $43.34 | 1.3M |
| 2026-02-25 | 40.75 | $42.36 | 2.4M |
| 2026-02-24 | 40.17 | $43.82 | 3.0M |
| 2026-02-23 | 39.01 | $38.14 | 1.1M |
| 2026-02-20 | 39.39 | $40.03 | 812168 |
| 2026-02-19 | 39.26 | $41.07 | 1.4M |
| 2026-02-18 | 38.77 | $39.90 | 961700 |
| 2026-02-17 | 38.56 | $39.13 | 963600 |
| 2026-02-13 | 38.54 | $38.13 | 1.0M |
| 2026-02-12 | 38.85 | $37.77 | 703737 |
| 2026-02-11 | 39.35 | $37.87 | 841308 |
| 2026-02-10 | 39.92 | $39.48 | 1.1M |
| 2026-02-09 | 40.11 | $40.22 | 738927 |
| 2026-02-06 | 40.10 | $38.93 | 975929 |
| 2026-02-05 | 40.50 | $37.27 | 1.2M |
| 2026-02-04 | 41.50 | $38.31 | 2.0M |
| 2026-02-03 | 42.38 | $41.51 | 988152 |
| 2026-02-02 | 42.41 | $40.45 | 1.3M |
| 2026-01-30 | 42.76 | $41.06 | 1.0M |
| 2026-01-29 | 42.97 | $41.30 | 1.2M |
| 2026-01-28 | 43.12 | $42.47 | 1.2M |
| 2026-01-27 | 42.90 | $42.16 | 1.2M |
| 2026-01-26 | 42.70 | $40.63 | 735800 |
| 2026-01-23 | 42.89 | $40.99 | 619700 |
| 2026-01-22 | 42.98 | $41.28 | 794500 |
| 2026-01-21 | 42.96 | $41.46 | 1.8M |
| 2026-01-20 | 42.83 | $42.07 | 2.0M |
| 2026-01-16 | 42.44 | $42.57 | 1.7M |
| 2026-01-15 | 41.76 | $42.26 | 1.2M |
| 2026-01-14 | 40.99 | $41.42 | 1.1M |
| 2026-01-13 | 40.27 | $40.85 | 1.1M |
| 2026-01-12 | 39.54 | $41.27 | 1.2M |
| 2026-01-09 | 38.49 | $40.99 | 2.0M |
| 2026-01-08 | 37.27 | $38.84 | 2.3M |
| 2026-01-07 | 36.45 | $37.20 | 1.4M |
| 2026-01-06 | 35.94 | $37.46 | 1.5M |
| 2026-01-05 | 35.24 | $37.01 | 1.7M |
| 2026-01-02 | 34.51 | $34.78 | 703605 |
| 2025-12-31 | 34.33 | $34.09 | 1.1M |
| 2025-12-30 | 34.32 | $34.09 | 893584 |
| 2025-12-29 | 34.31 | $34.13 | 605614 |
| 2025-12-26 | 34.28 | $34.28 | 504600 |
| 2025-12-24 | 34.19 | $34.52 | 438200 |
| 2025-12-23 | 34.01 | $34.62 | 563958 |
| 2025-12-22 | 33.76 | $34.77 | 701900 |
| 2025-12-19 | 33.42 | $33.64 | 1.3M |
| 2025-12-18 | 33.36 | $33.17 | 1.3M |
| 2025-12-17 | 33.44 | $32.55 | 1.2M |
| 2025-12-16 | 33.74 | $33.12 | 1.0M |
| 2025-12-15 | 33.93 | $33.68 | 888800 |
| 2025-12-12 | 33.99 | $34.46 | 883057 |
| 2025-12-11 | 33.82 | $34.78 | 706526 |
| 2025-12-10 | 33.52 | $34.02 | 1.5M |
| 2025-12-09 | 33.41 | $33.96 | 835359 |
| 2025-12-08 | 33.30 | $33.92 | 683202 |
| 2025-12-05 | 33.19 | $33.90 | 512200 |
| 2025-12-04 | 33.07 | $34.31 | 708867 |
| 2025-12-03 | 32.82 | $33.79 | 619638 |
| 2025-12-02 | 32.70 | $33.18 | 864478 |
| 2025-12-01 | 32.77 | $33.24 | 687353 |
| 2025-11-28 | 32.85 | $34.17 | 389100 |
| 2025-11-26 | 32.69 | $33.69 | 596900 |
| 2025-11-25 | 32.66 | $33.78 | 791157 |
| 2025-11-24 | 32.63 | $33.63 | 1.1M |
| 2025-11-21 | 32.67 | $33.24 | 1.6M |
| 2025-11-20 | 32.87 | $33.08 | 1.1M |
| 2025-11-19 | 33.21 | $33.43 | 897251 |
| 2025-11-18 | 33.53 | $34.00 | 928600 |
| 2025-11-17 | 33.78 | $34.28 | 1.2M |
| 2025-11-14 | 34.03 | $34.84 | 1.2M |
| 2025-11-13 | 34.19 | $34.53 | 821193 |
| 2025-11-12 | 34.51 | $35.46 | 721807 |
| 2025-11-11 | 34.65 | $35.59 | 997025 |
| 2025-11-10 | 34.81 | $35.61 | 2.3M |
| 2025-11-07 | 35.03 | $35.33 | 1.3M |
| 2025-11-06 | 35.43 | $35.31 | 2.6M |
| 2025-11-05 | 35.96 | $35.76 | 920046 |
| 2025-11-04 | 36.50 | $36.15 | 1.9M |
| 2025-11-03 | 37.06 | $36.62 | 1.4M |
| 2025-10-31 | 37.62 | $36.56 | 2.1M |
| 2025-10-30 | 38.36 | $36.05 | 2.2M |
| 2025-10-29 | 39.44 | $38.43 | 1.8M |
| 2025-10-28 | 40.02 | $40.18 | 1.0M |
| 2025-10-27 | 40.20 | $41.31 | 1.0M |
| 2025-10-24 | 40.07 | $40.51 | 597226 |
| 2025-10-23 | 40.18 | $40.53 | 647694 |
| 2025-10-22 | 40.33 | $39.94 | 896587 |
| 2025-10-21 | 40.72 | $40.35 | 2.1M |
| 2025-10-20 | 41.08 | $39.91 | 1.2M |
| 2025-10-17 | 41.66 | $39.34 | 2.8M |
| 2025-10-16 | 42.56 | $39.60 | 1.2M |
| 2025-10-15 | 43.59 | $40.19 | 1.8M |
| 2025-10-14 | 44.65 | $43.85 | 747099 |
| 2025-10-13 | 44.77 | $43.67 | 518220 |
| 2025-10-10 | 44.96 | $43.23 | 684512 |
| 2025-10-09 | 45.32 | $44.21 | 641400 |
| 2025-10-08 | 45.43 | $45.43 | 653210 |
| 2025-10-07 | 45.17 | $44.72 | 483343 |
| 2025-10-06 | 45.05 | $45.29 | 761500 |
| 2025-10-03 | 44.71 | $44.39 | 566101 |
| 2025-10-02 | 44.56 | $44.63 | 548300 |
| 2025-10-01 | 44.29 | $44.58 | 915225 |
| 2025-09-30 | 43.96 | $45.40 | 962308 |
| 2025-09-29 | 43.29 | $43.76 | 970377 |
| 2025-09-26 | 42.98 | $43.94 | 747177 |
| 2025-09-25 | 42.54 | $42.35 | 636594 |
| 2025-09-24 | 42.49 | $42.55 | 652157 |
| 2025-09-23 | 42.38 | $43.10 | 627337 |
| 2025-09-22 | 42.05 | $42.88 | 1.6M |
| 2025-09-19 | 41.73 | $41.44 | 2.1M |
| 2025-09-18 | 41.78 | $42.58 | 960600 |
| 2025-09-17 | 41.50 | $41.54 | 1.4M |
| 2025-09-16 | 41.47 | $41.78 | 779644 |
| 2025-09-15 | 41.38 | $42.02 | 815515 |
| 2025-09-12 | 41.18 | $42.07 | 847157 |
| 2025-09-11 | 40.94 | $41.61 | 921582 |
| 2025-09-10 | 40.79 | $41.14 | 1.0M |
| 2025-09-09 | 40.77 | $40.33 | 768338 |
| 2025-09-08 | 41.01 | $41.05 | 807881 |
| 2025-09-05 | 41.09 | $41.20 | 958600 |
| 2025-09-04 | 41.15 | $40.91 | 1.1M |
| 2025-09-03 | 41.31 | $41.79 | 729100 |
| 2025-09-02 | 41.25 | $42.01 | 572912 |
| 2025-08-29 | 41.11 | $41.66 | 910100 |
| 2025-08-28 | 41.06 | $42.47 | 847411 |
| 2025-08-27 | 40.76 | $42.03 | 706700 |
| 2025-08-26 | 40.55 | $41.93 | 813306 |
| 2025-08-25 | 40.34 | $41.03 | 1.2M |
| 2025-08-22 | 40.39 | $41.19 | 938951 |
| 2025-08-21 | 40.42 | $41.04 | 1.2M |
| 2025-08-20 | 40.54 | $41.06 | 766700 |
| 2025-08-19 | 40.69 | $41.17 | 712200 |
| 2025-08-18 | 40.86 | $42.73 | 873746 |
| 2025-08-15 | 40.61 | $41.67 | 878729 |
| 2025-08-14 | 40.66 | $41.74 | 889285 |
| 2025-08-13 | 40.73 | $41.90 | 1.1M |
| 2025-08-12 | 40.79 | $41.87 | 1.1M |
| 2025-08-11 | 40.90 | $41.58 | 1.4M |
| 2025-08-08 | 41.16 | $41.49 | 1.2M |
| 2025-08-07 | 41.54 | $41.25 | 866000 |
| 2025-08-06 | 42.11 | $41.31 | 1.2M |
| 2025-08-05 | 42.81 | $41.48 | 1.3M |
| 2025-08-04 | 43.62 | $42.25 | 1.3M |
| 2025-08-01 | 44.40 | $41.67 | 2.2M |
| 2025-07-31 | 45.54 | $41.60 | 2.3M |
| 2025-07-30 | 46.95 | $43.24 | 3.1M |
| 2025-07-29 | 48.16 | $48.20 | 1.5M |
| 2025-07-28 | 48.05 | $48.08 | 1.1M |
| 2025-07-25 | 47.94 | $48.44 | 898427 |
| 2025-07-24 | 47.68 | $47.45 | 902000 |
| 2025-07-23 | 47.67 | $47.53 | 691200 |
| 2025-07-22 | 47.62 | $46.14 | 1.6M |
| 2025-07-21 | 47.99 | $46.79 | 1.3M |
| 2025-07-18 | 48.22 | $48.13 | 2.1M |
| 2025-07-17 | 48.05 | $48.33 | 1.1M |
| 2025-07-16 | 47.76 | $48.01 | 1.6M |
| 2025-07-15 | 47.50 | $47.59 | 678491 |
| 2025-07-14 | 47.30 | $47.97 | 951393 |
| 2025-07-11 | 46.91 | $47.57 | 867181 |
| 2025-07-10 | 46.55 | $46.24 | 943881 |
| 2025-07-09 | 46.52 | $47.01 | 937121 |
| 2025-07-08 | 46.23 | $46.44 | 1.6M |
| 2025-07-07 | 46.04 | $47.16 | 1.2M |
| 2025-07-03 | 45.57 | $46.41 | 1.2M |
| 2025-07-02 | 45.21 | $45.31 | 1.3M |
| 2025-07-01 | 45.13 | $45.09 | 1.1M |
| 2025-06-30 | 45.08 | $46.48 | 1.4M |
| 2025-06-27 | 44.57 | $45.04 | 11.2M |
| 2025-06-26 | 44.40 | $44.60 | 1.1M |
| 2025-06-25 | 44.33 | $43.47 | 1.0M |
| 2025-06-24 | 44.59 | $43.12 | 1.7M |
| 2025-06-23 | 45.01 | $44.73 | 1.2M |
| 2025-06-20 | 44.99 | $44.00 | 2.3M |
| 2025-06-18 | 45.19 | $44.24 | 1.5M |
| 2025-06-17 | 45.35 | $45.31 | 1.1M |
| 2025-06-16 | 45.17 | $43.66 | 2.1M |
| 2025-06-13 | 45.47 | $46.07 | 1.2M |
| 2025-06-12 | 45.04 | $45.29 | 731944 |
| 2025-06-11 | 44.74 | $44.64 | 786753 |
| 2025-06-10 | 44.57 | $43.54 | 728343 |
| 2025-06-09 | 44.68 | $44.54 | 849245 |
| 2025-06-06 | 44.48 | $44.39 | 564381 |
| 2025-06-05 | 44.25 | $44.40 | 824245 |
| 2025-06-04 | 43.96 | $44.99 | 956700 |
| 2025-06-03 | 43.38 | $44.11 | 935091 |
| 2025-06-02 | 42.94 | $43.92 | 1.5M |
| 2025-05-30 | 42.45 | $42.30 | 1.1M |
| 2025-05-29 | 42.34 | $41.75 | 846600 |
| 2025-05-28 | 42.37 | $42.33 | 777500 |
| 2025-05-27 | 42.20 | $42.50 | 1.0M |
| 2025-05-23 | 41.92 | $41.04 | 951236 |
| 2025-05-22 | 42.03 | $40.72 | 805459 |
| 2025-05-21 | 42.23 | $40.67 | 686277 |
| 2025-05-20 | 42.47 | $41.54 | 851605 |
| 2025-05-19 | 42.47 | $42.00 | 864180 |
| 2025-05-16 | 42.28 | $41.67 | 696098 |
| 2025-05-15 | 42.13 | $40.97 | 728700 |
| 2025-05-14 | 42.14 | $40.38 | 958374 |
| 2025-05-13 | 42.31 | $40.64 | 1.1M |
| 2025-05-12 | 42.39 | $40.84 | 1.7M |
| 2025-05-09 | 42.40 | $41.77 | 653602 |
| 2025-05-08 | 42.06 | $41.80 | 812498 |
| 2025-05-07 | 41.61 | $41.56 | 1.2M |
| 2025-05-06 | 41.09 | $41.44 | 1.4M |
| 2025-05-05 | 40.45 | $41.77 | 1.5M |
| 2025-05-02 | 39.54 | $42.00 | 2.2M |
| 2025-05-01 | 38.32 | $40.23 | 2.1M |
| 2025-04-30 | 37.37 | $36.96 | 991273 |
| 2025-04-29 | 37.22 | $37.15 | 630924 |
| 2025-04-28 | 36.96 | $36.73 | 478601 |
| 2025-04-25 | 36.76 | $37.25 | 458926 |
| 2025-04-24 | 36.32 | $36.71 | 558100 |
| 2025-04-23 | 35.95 | $35.94 | 1.1M |
| 2025-04-22 | 35.71 | $35.14 | 892335 |
| 2025-04-21 | 35.67 | $34.61 | 1.1M |
| 2025-04-17 | 35.76 | $36.46 | 1.2M |
| 2025-04-16 | 35.27 | $35.91 | 722916 |
| 2025-04-15 | 34.82 | $36.31 | 1.1M |
| 2025-04-14 | 34.14 | $35.50 | 1.1M |
| 2025-04-11 | 33.56 | $35.10 | 1.1M |
| 2025-04-10 | 32.97 | $33.96 | 932200 |
| 2025-04-09 | 32.61 | $34.26 | 1.9M |
| 2025-04-08 | 32.08 | $31.43 | 1.3M |
| 2025-04-07 | 32.32 | $30.52 | 991700 |
| 2025-04-04 | 32.91 | $30.15 | 903153 |
| 2025-04-03 | 33.73 | $32.71 | 833807 |
| 2025-04-02 | 33.92 | $33.91 | 764345 |
| 2025-04-01 | 33.76 | $32.87 | 772715 |
| 2025-03-31 | 33.88 | $32.88 | 1.2M |
| 2025-03-28 | 34.02 | $32.83 | 643200 |
| 2025-03-27 | 34.18 | $33.47 | 402605 |
| 2025-03-26 | 34.17 | $33.85 | 556630 |
| 2025-03-25 | 34.01 | $34.35 | 562370 |
| 2025-03-24 | 33.65 | $33.95 | 638016 |
| 2025-03-21 | 33.33 | $33.00 | 1.4M |
| 2025-03-20 | 33.21 | $33.69 | 1.2M |
| 2025-03-19 | 32.85 | $34.95 | 1.1M |
| 2025-03-18 | 32.00 | $33.15 | 1.1M |
| 2025-03-17 | 31.52 | $33.13 | 1.4M |
| 2025-03-14 | 30.95 | $32.23 | 944537 |
| 2025-03-13 | 30.54 | $31.35 | 545738 |
| 2025-03-12 | 30.33 | $31.22 | 615110 |
| 2025-03-11 | 30.12 | $31.60 | 803619 |
| 2025-03-10 | 29.75 | $30.97 | 902234 |
| 2025-03-07 | 29.52 | $31.26 | 1.1M |
| 2025-03-06 | 29.16 | $29.84 | 948702 |
| 2025-03-05 | 29.19 | $30.76 | 611746 |
| 2025-03-04 | 28.95 | $29.89 | 836425 |
| 2025-03-03 | 28.97 | $30.04 | 834300 |
| 2025-02-28 | 28.97 | $30.45 | 1.0M |
| 2025-02-27 | 28.86 | $29.89 | 602900 |
| 2025-02-26 | 28.93 | $29.90 | 935700 |
| 2025-02-25 | 29.05 | $29.32 | 962582 |
| 2025-02-24 | 29.41 | $29.35 | 891600 |
| 2025-02-21 | 29.87 | $28.85 | 1.6M |
| 2025-02-20 | 30.61 | $31.20 | 1.3M |
| 2025-02-19 | 30.80 | $29.54 | 1.2M |
| 2025-02-18 | 31.58 | $29.39 | 2.5M |
| 2025-02-14 | 32.60 | $29.07 | 1.7M |
| 2025-02-13 | 33.95 | $32.16 | 1.1M |
| 2025-02-12 | 34.63 | $33.62 | 432550 |
| 2025-02-11 | 35.00 | $34.44 | 351700 |
| 2025-02-10 | 35.18 | $34.84 | 415469 |
| 2025-02-07 | 35.29 | $34.62 | 520713 |
| 2025-02-06 | 35.47 | $34.25 | 664869 |
| 2025-02-05 | 35.82 | $36.02 | 413316 |
| 2025-02-04 | 35.67 | $35.12 | 420473 |
| 2025-02-03 | 35.76 | $34.99 | 492446 |
| 2025-01-31 | 35.91 | $35.15 | 470300 |
| 2025-01-30 | 36.03 | $35.31 | 567300 |
| 2025-01-29 | 36.12 | $34.64 | 487756 |
| 2025-01-28 | 36.42 | $35.77 | 437000 |
| 2025-01-27 | 36.42 | $35.14 | 492788 |
| 2025-01-24 | 36.60 | $36.81 | 353332 |
| 2025-01-23 | 36.27 | $37.42 | 422078 |
| 2025-01-22 | 35.67 | $37.03 | 721455 |
| 2025-01-21 | 35.04 | $36.74 | 463466 |
| 2025-01-17 | 34.36 | $35.61 | 650057 |
| 2025-01-16 | 33.88 | $34.85 | 370137 |
| 2025-01-15 | 33.53 | $35.08 | 430551 |
| 2025-01-14 | 33.03 | $34.50 | 428831 |
| 2025-01-13 | 32.61 | $33.83 | 497020 |
| 2025-01-10 | 32.32 | $33.06 | 468493 |
| 2025-01-08 | 32.22 | $33.28 | 409601 |
| 2025-01-07 | 32.03 | $32.17 | 435300 |
| 2025-01-06 | 32.17 | $33.01 | 566205 |
| 2025-01-03 | 32.08 | $32.88 | 389846 |
| 2025-01-02 | 32.02 | $32.38 | 410224 |
| 2024-12-31 | 32.13 | $32.31 | 1.2M |
| 2024-12-30 | 32.29 | $32.47 | 622511 |
| 2024-12-27 | 32.45 | $32.54 | 327500 |
| 2024-12-26 | 32.64 | $33.07 | 371300 |
| 2024-12-24 | 32.71 | $33.02 | 280100 |
| 2024-12-23 | 32.82 | $32.82 | 345825 |
| 2024-12-20 | 33.04 | $32.98 | 1.6M |
| 2024-12-19 | 33.25 | $31.95 | 962379 |
| 2024-12-18 | 33.86 | $31.96 | 847982 |
| 2024-12-17 | 34.59 | $34.45 | 489805 |
| 2024-12-16 | 34.70 | $34.69 | 440200 |
| 2024-12-13 | 34.75 | $34.09 | 729632 |
| 2024-12-12 | 35.01 | $34.22 | 391137 |
| 2024-12-11 | 35.27 | $35.09 | 456044 |
| 2024-12-10 | 35.31 | $34.26 | 536756 |
| 2024-12-09 | 35.62 | $34.11 | 883371 |
| 2024-12-06 | 36.03 | $37.05 | 876102 |
| 2024-12-05 | 35.59 | $34.93 | 500131 |
| 2024-12-04 | 35.71 | $35.97 | 531475 |
| 2024-12-03 | 35.51 | $34.90 | 378258 |
| 2024-12-02 | 35.60 | $34.46 | 1.1M |
| 2024-11-29 | 35.83 | $34.77 | 317115 |
| 2024-11-27 | 35.99 | $34.66 | 596600 |
| 2024-11-26 | 36.21 | $34.87 | 708524 |
| 2024-11-25 | 36.39 | $35.45 | 518285 |
| 2024-11-22 | 36.39 | $36.25 | 475667 |
| 2024-11-21 | 36.12 | $35.70 | 415808 |
| 2024-11-20 | 35.94 | $34.96 | 435332 |
| 2024-11-19 | 35.92 | $35.11 | 497315 |
| 2024-11-18 | 35.82 | $33.93 | 363900 |
| 2024-11-15 | 36.05 | $33.72 | 468034 |
| 2024-11-14 | 36.35 | $34.33 | 503915 |
| 2024-11-13 | 36.50 | $36.13 | 377599 |
| 2024-11-12 | 36.06 | $36.13 | 605929 |
| 2024-11-11 | 35.50 | $36.92 | 580643 |
| 2024-11-08 | 34.52 | $36.59 | 894168 |
| 2024-11-07 | 33.40 | $35.43 | 843534 |
| 2024-11-06 | 32.37 | $35.47 | 1.4M |
| 2024-11-05 | 31.09 | $33.04 | 893100 |
| 2024-11-04 | 30.28 | $31.51 | 731048 |
| 2024-11-01 | 29.78 | $30.72 | 674740 |
| 2024-10-31 | 29.40 | $30.07 | 873500 |
| 2024-10-30 | 29.14 | $31.64 | 1.6M |
| 2024-10-29 | 28.33 | $28.40 | 504944 |
| 2024-10-28 | 28.36 | $28.23 | 441400 |
| 2024-10-25 | 28.46 | $28.25 | 367303 |
| 2024-10-24 | 28.58 | $28.36 | 327169 |
| 2024-10-23 | 28.69 | $28.15 | 1.1M |
| 2024-10-22 | 28.90 | $28.47 | 406500 |
| 2024-10-21 | 29.04 | $28.78 | 564240 |
| 2024-10-18 | 29.12 | $28.72 | 734231 |
| 2024-10-17 | 29.23 | $28.85 | 490137 |
| 2024-10-16 | 29.32 | $28.81 | 444753 |
| 2024-10-15 | 29.43 | $28.22 | 736405 |
| 2024-10-14 | 29.75 | $28.54 | 589799 |
| 2024-10-11 | 30.03 | $29.18 | 733200 |
| 2024-10-10 | 30.16 | $28.87 | 1.1M |
| 2024-10-09 | 30.41 | $30.69 | 510500 |
| 2024-10-08 | 30.12 | $30.65 | 662400 |
| 2024-10-07 | 29.76 | $30.35 | 1.5M |
| 2024-10-04 | 29.41 | $30.35 | 685619 |
| 2024-10-03 | 28.97 | $29.28 | 353956 |
| 2024-10-02 | 28.76 | $29.70 | 664501 |
| 2024-10-01 | 28.37 | $29.70 | 710900 |
| 2024-09-30 | 27.89 | $28.22 | 462249 |
| 2024-09-27 | 27.78 | $27.87 | 496043 |
| 2024-09-26 | 27.75 | $27.77 | 368059 |
| 2024-09-25 | 27.74 | $27.52 | 379252 |
| 2024-09-24 | 27.81 | $27.16 | 504900 |
| 2024-09-23 | 28.01 | $28.58 | 379025 |
| 2024-09-20 | 27.80 | $28.41 | 1.0M |
| 2024-09-19 | 27.60 | $28.19 | 362817 |
| 2024-09-18 | 27.42 | $27.61 | 528300 |
| 2024-09-17 | 27.39 | $27.60 | 387500 |
| 2024-09-16 | 27.35 | $27.82 | 375814 |
| 2024-09-13 | 27.24 | $28.07 | 421134 |
| 2024-09-12 | 27.03 | $27.58 | 220523 |
| 2024-09-11 | 26.94 | $26.83 | 427906 |
| 2024-09-10 | 27.06 | $26.74 | 483438 |
| 2024-09-09 | 27.24 | $26.69 | 285334 |
| 2024-09-06 | 27.49 | $26.34 | 453900 |
| 2024-09-05 | 27.90 | $27.68 | 371604 |
| 2024-09-04 | 27.97 | $27.75 | 356500 |
| 2024-09-03 | 28.04 | $27.50 | 366100 |
| 2024-08-30 | 28.19 | $28.54 | 339807 |
| 2024-08-29 | 28.05 | $28.29 | 622315 |
| 2024-08-28 | 27.96 | $28.11 | 657700 |
| 2024-08-27 | 27.90 | $27.57 | 485900 |
| 2024-08-26 | 27.99 | $28.11 | 338735 |
| 2024-08-23 | 27.93 | $28.42 | 435700 |
| 2024-08-22 | 27.75 | $28.06 | 479300 |
| 2024-08-21 | 27.65 | $27.84 | 539715 |
| 2024-08-20 | 27.59 | $27.63 | 282000 |
| 2024-08-19 | 27.59 | $27.81 | 510131 |
| 2024-08-16 | 27.52 | $27.75 | 1.0M |
| 2024-08-15 | 27.46 | $27.80 | 725700 |
| 2024-08-14 | 27.37 | $27.79 | 616218 |
| 2024-08-13 | 27.27 | $27.57 | 556100 |
| 2024-08-12 | 27.20 | $27.42 | 307710 |
| 2024-08-09 | 27.18 | $27.60 | 388781 |
| 2024-08-08 | 27.09 | $27.54 | 442946 |
| 2024-08-07 | 27.00 | $26.37 | 534265 |
| 2024-08-06 | 27.26 | $26.47 | 824591 |
| 2024-08-05 | 27.55 | $26.12 | 1.3M |
| 2024-08-02 | 28.00 | $26.51 | 974707 |
| 2024-08-01 | 28.43 | $27.73 | 730600 |
| 2024-07-31 | 28.55 | $28.20 | 966697 |
| 2024-07-30 | 28.54 | $28.00 | 2.0M |
| 2024-07-29 | 28.58 | $28.20 | 635500 |
| 2024-07-26 | 28.55 | $28.50 | 454015 |
| 2024-07-25 | 28.40 | $28.17 | 504223 |
| 2024-07-24 | 28.32 | $27.79 | 509914 |
| 2024-07-23 | 28.32 | $27.93 | 1.6M |
| 2024-07-22 | 28.26 | $28.77 | 618600 |
| 2024-07-19 | 27.90 | $27.79 | 1.3M |
| 2024-07-18 | 27.77 | $27.84 | 491621 |
| 2024-07-17 | 27.57 | $27.97 | 724900 |
| 2024-07-16 | 27.28 | $28.37 | 779844 |
| 2024-07-15 | 26.78 | $27.23 | 420902 |
| 2024-07-12 | 26.53 | $26.63 | 481119 |
| 2024-07-11 | 26.40 | $26.68 | 517121 |
| 2024-07-10 | 26.22 | $26.67 | 461172 |
| 2024-07-09 | 25.99 | $25.95 | 430236 |
| 2024-07-08 | 25.94 | $25.92 | 355463 |
| 2024-07-05 | 25.87 | $25.71 | 289309 |
| 2024-07-03 | 25.85 | $25.74 | 186400 |
| 2024-07-02 | 25.81 | $25.48 | 440034 |
| 2024-07-01 | 25.83 | $25.28 | 614718 |
| 2024-06-28 | 25.91 | $25.51 | 2.0M |
| 2024-06-27 | 25.93 | $25.57 | 609600 |
| 2024-06-26 | 25.92 | $25.94 | 816431 |
| 2024-06-25 | 25.78 | $25.40 | 512728 |
| 2024-06-24 | 25.77 | $25.74 | 815500 |
| 2024-06-21 | 25.63 | $26.00 | 2.9M |
| 2024-06-20 | 25.38 | $25.19 | 752000 |
| 2024-06-18 | 25.31 | $26.11 | 827337 |
| 2024-06-17 | 24.92 | $24.80 | 614646 |
| 2024-06-14 | 24.86 | $24.66 | 573384 |
| 2024-06-13 | 24.81 | $24.69 | 382531 |
| 2024-06-12 | 24.74 | $24.91 | 804729 |
| 2024-06-11 | 24.57 | $24.51 | 323712 |
| 2024-06-10 | 24.49 | $24.40 | 344200 |
| 2024-06-07 | 24.41 | $24.27 | 374071 |
| 2024-06-06 | 24.34 | $24.38 | 494825 |
| 2024-06-05 | 24.22 | $24.62 | 557909 |
| 2024-06-04 | 23.98 | $23.65 | 431000 |
| 2024-06-03 | 23.99 | $23.65 | 404811 |
| 2024-05-31 | 23.99 | $23.55 | 431730 |
| 2024-05-30 | 24.02 | $23.39 | 261000 |
| 2024-05-29 | 24.09 | $23.23 | 353500 |
| 2024-05-28 | 24.22 | $23.78 | 598800 |
| 2024-05-24 | 24.19 | $23.92 | 304709 |
| 2024-05-23 | 24.09 | $23.71 | 289849 |
| 2024-05-22 | 24.02 | $23.88 | 295060 |
| 2024-05-21 | 23.88 | $24.19 | 646984 |
| 2024-05-20 | 23.59 | $24.35 | 1.0M |
| 2024-05-17 | 23.17 | $23.35 | 361134 |
| 2024-05-16 | 22.97 | $22.99 | 248800 |
| 2024-05-15 | 22.84 | $23.30 | 331986 |
| 2024-05-14 | 22.56 | $22.97 | 364947 |
| 2024-05-13 | 22.32 | $22.84 | 570400 |
| 2024-05-10 | 22.06 | $22.72 | 411518 |
| 2024-05-09 | 21.79 | $22.47 | 430405 |
| 2024-05-08 | 21.52 | $21.99 | 328242 |
| 2024-05-07 | 21.35 | $21.67 | 310902 |
| 2024-05-06 | 21.24 | $21.55 | 558804 |
| 2024-05-03 | 21.15 | $21.22 | 700000 |
| 2024-05-02 | 21.14 | $20.99 | 690601 |
| 2024-05-01 | 21.21 | $20.52 | 1.2M |
| 2024-04-30 | 21.44 | $21.52 | 480600 |
| 2024-04-29 | 21.40 | $21.93 | 336744 |
| 2024-04-26 | 21.23 | $21.67 | 371500 |
| 2024-04-25 | 21.10 | $21.39 | 434214 |
| 2024-04-24 | 21.03 | $21.51 | 294548 |
| 2024-04-23 | 20.91 | $21.31 | 317738 |
| 2024-04-22 | 20.84 | $20.95 | 497838 |
| 2024-04-19 | 20.86 | $20.95 | 684700 |
| 2024-04-18 | 20.89 | $21.25 | 936538 |
| 2024-04-17 | 20.84 | $21.57 | 709300 |
| 2024-04-16 | 20.69 | $21.51 | 551700 |
| 2024-04-15 | 20.52 | $20.91 | 533833 |
| 2024-04-12 | 20.52 | $20.60 | 455800 |
| 2024-04-11 | 20.62 | $20.95 | 679400 |
| 2024-04-10 | 20.64 | $20.77 | 433636 |
| 2024-04-09 | 20.73 | $20.91 | 709000 |
| 2024-04-08 | 20.80 | $21.17 | 949900 |
| 2024-04-05 | 20.81 | $20.90 | 750720 |
| 2024-04-04 | 20.92 | $20.65 | 697947 |
| 2024-04-03 | 21.15 | $20.44 | 1.4M |
| 2024-04-02 | 21.49 | $20.74 | 1.2M |
| 2024-04-01 | 21.81 | $21.52 | 482452 |
| 2024-03-28 | 21.96 | $22.09 | 446528 |
| 2024-03-27 | 21.96 | $21.83 | 479500 |
| 2024-03-26 | 22.05 | $21.85 | 479309 |
| 2024-03-25 | 22.15 | $21.75 | 337200 |
| 2024-03-22 | 22.31 | $21.89 | 353718 |
| 2024-03-21 | 22.45 | $22.30 | 566244 |
| 2024-03-20 | 22.49 | $22.09 | 636703 |
| 2024-03-19 | 22.60 | $22.09 | 683100 |
| 2024-03-18 | 22.73 | $21.55 | 454047 |
| 2024-03-15 | 23.05 | $21.97 | 1.9M |
| 2024-03-14 | 23.30 | $21.97 | 820744 |
| 2024-03-13 | 23.59 | $23.00 | 581125 |
| 2024-03-12 | 23.61 | $22.99 | 491905 |
| 2024-03-11 | 23.62 | $22.80 | 539955 |
| 2024-03-08 | 23.68 | $23.41 | 435447 |
| 2024-03-07 | 23.53 | $23.60 | 492437 |
| 2024-03-06 | 23.28 | $23.28 | 661308 |
| 2024-03-05 | 23.06 | $22.81 | 679400 |
| 2024-03-04 | 22.92 | $23.04 | 2.5M |
| 2024-03-01 | 22.66 | $22.84 | 951649 |
| 2024-02-29 | 22.39 | $22.71 | 1.4M |
| 2024-02-28 | 22.09 | $22.50 | 1.2M |
| 2024-02-27 | 21.77 | $22.93 | 1.9M |
| 2024-02-26 | 21.24 | $21.09 | 641427 |
| 2024-02-23 | 21.17 | $21.26 | 486443 |
| 2024-02-22 | 21.02 | $21.00 | 630726 |
| 2024-02-21 | 20.90 | $20.87 | 446124 |
| 2024-02-20 | 20.80 | $20.94 | 577500 |
| 2024-02-16 | 20.64 | $21.12 | 535502 |
| 2024-02-15 | 20.38 | $21.20 | 835800 |
| 2024-02-14 | 20.04 | $20.89 | 988100 |
| 2024-02-13 | 19.72 | $19.67 | 471649 |
| 2024-02-12 | 19.70 | $20.05 | 357213 |
| 2024-02-09 | 19.57 | $19.90 | 458236 |
| 2024-02-08 | 19.45 | $19.73 | 348200 |
| 2024-02-07 | 19.35 | $19.25 | 360944 |
| 2024-02-06 | 19.39 | $19.15 | 326300 |
| 2024-02-05 | 19.47 | $19.10 | 449843 |
| 2024-02-02 | 19.57 | $19.16 | 566432 |
| 2024-02-01 | 19.69 | $19.88 | 531500 |
| 2024-01-31 | 19.59 | $19.41 | 402100 |
| 2024-01-30 | 19.62 | $19.67 | 366400 |
| 2024-01-29 | 19.57 | $19.95 | 395300 |
| 2024-01-26 | 19.43 | $19.58 | 425710 |
| 2024-01-25 | 19.36 | $19.55 | 476755 |
| 2024-01-24 | 19.29 | $19.31 | 357228 |
| 2024-01-23 | 19.28 | $19.37 | 421700 |
| 2024-01-22 | 19.25 | $19.63 | 598020 |
| 2024-01-19 | 19.13 | $19.08 | 588200 |
| 2024-01-18 | 19.15 | $19.24 | 463216 |
| 2024-01-17 | 19.14 | $19.04 | 494014 |
| 2024-01-16 | 19.18 | $19.03 | 504300 |
| 2024-01-12 | 19.23 | $19.35 | 354300 |
| 2024-01-11 | 19.19 | $19.16 | 498876 |
| 2024-01-10 | 19.21 | $19.17 | 753150 |
| 2024-01-09 | 19.22 | $18.66 | 693726 |
| 2024-01-08 | 19.40 | $19.33 | 489660 |
| 2024-01-05 | 19.41 | $18.88 | 755700 |
| 2024-01-04 | 19.55 | $19.20 | 701002 |
| 2024-01-03 | 19.63 | $19.18 | 665877 |
| 2024-01-02 | 19.72 | $19.72 | 967584 |
| 2023-12-29 | 19.66 | $20.04 | 905408 |
| 2023-12-28 | 19.48 | $20.19 | 908901 |
| 2023-12-27 | 19.21 | $19.67 | 733800 |
| 2023-12-26 | 19.04 | $19.28 | 416800 |
| 2023-12-22 | 18.96 | $19.27 | 415400 |
| 2023-12-21 | 18.87 | $18.91 | 453111 |
| 2023-12-20 | 18.87 | $18.63 | 781200 |
| 2023-12-19 | 18.96 | $19.36 | 757500 |
| 2023-12-18 | 18.84 | $18.92 | 886600 |
| 2023-12-15 | 18.83 | $18.98 | 3.2M |
| 2023-12-14 | 18.80 | $19.16 | 1.1M |
| 2023-12-13 | 18.70 | $19.31 | 946300 |
| 2023-12-12 | 18.55 | $18.87 | 668400 |
| 2023-12-11 | 18.50 | $19.01 | 1.0M |
| 2023-12-08 | 18.39 | $18.51 | 802347 |
| 2023-12-07 | 18.43 | $18.58 | 627955 |
| 2023-12-06 | 18.46 | $18.45 | 476146 |
| 2023-12-05 | 18.54 | $18.65 | 746630 |
| 2023-12-04 | 18.58 | $19.21 | 1.1M |
| 2023-12-01 | 18.46 | $18.96 | 994712 |
| 2023-11-30 | 18.39 | $18.43 | 839935 |
| 2023-11-29 | 18.48 | $18.04 | 740107 |
| 2023-11-28 | 18.71 | $18.19 | 940219 |
| 2023-11-27 | 18.96 | $18.93 | 1.2M |
| 2023-11-24 | 19.02 | $18.81 | 603800 |
| 2023-11-22 | 19.14 | $18.44 | 1.2M |
| 2023-11-21 | 19.41 | $18.67 | 3.3M |
| 2023-11-20 | 19.66 | $19.25 | 4.3M |
| 2023-11-17 | 19.77 | $18.56 | 7.1M |
| 2023-11-16 | 20.12 | $18.46 | 2.6M |
| 2023-11-15 | 20.58 | $20.79 | 619524 |
| 2023-11-14 | 20.39 | $20.86 | 1.1M |
| 2023-11-13 | 20.12 | $20.15 | 1.8M |
| 2023-11-10 | 20.01 | $19.80 | 957119 |
| 2023-11-09 | 19.98 | $19.59 | 712562 |
| 2023-11-08 | 20.00 | $19.74 | 469600 |
| 2023-11-07 | 19.97 | $19.75 | 622704 |
| 2023-11-06 | 19.92 | $19.75 | 508148 |
| 2023-11-03 | 19.84 | $20.04 | 1.9M |
| 2023-11-02 | 19.65 | $19.87 | 1.1M |
| 2023-11-01 | 19.45 | $19.50 | 745100 |
| 2023-10-31 | 19.33 | $19.07 | 797800 |
| 2023-10-30 | 19.30 | $18.54 | 647255 |
| 2023-10-27 | 19.42 | $18.99 | 484174 |
| 2023-10-26 | 19.42 | $19.01 | 374500 |
| 2023-10-25 | 19.40 | $18.95 | 620744 |
| 2023-10-24 | 19.38 | $19.10 | 538148 |
| 2023-10-23 | 19.30 | $19.04 | 616848 |
| 2023-10-20 | 19.20 | $18.86 | 519665 |
| 2023-10-19 | 19.13 | $19.10 | 659100 |
| 2023-10-18 | 18.96 | $19.51 | 855000 |
| 2023-10-17 | 18.60 | $19.09 | 4.0M |
| 2023-10-16 | 18.29 | $18.63 | 1.2M |
| 2023-10-13 | 18.05 | $18.89 | 1.1M |
| 2023-10-12 | 17.67 | $18.04 | 323171 |
| 2023-10-11 | 17.46 | $18.25 | 509640 |
| 2023-10-10 | 17.14 | $18.14 | 1.0M |
| 2023-10-09 | 16.79 | $17.81 | 1.0M |
| 2023-10-06 | 16.45 | $16.86 | 643221 |
| 2023-10-05 | 16.35 | $16.58 | 346500 |
| 2023-10-04 | 16.32 | $16.27 | 344085 |
| 2023-10-03 | 16.38 | $16.18 | 353637 |
| 2023-10-02 | 16.48 | $16.27 | 488900 |
| 2023-09-29 | 16.58 | $16.70 | 1.0M |
| 2023-09-28 | 16.57 | $16.61 | 288100 |
| 2023-09-27 | 16.59 | $16.76 | 523100 |
| 2023-09-26 | 16.56 | $16.41 | 268244 |
| 2023-09-25 | 16.64 | $16.52 | 347100 |
| 2023-09-22 | 16.71 | $16.36 | 340865 |
| 2023-09-21 | 16.84 | $16.70 | 600540 |
| 2023-09-20 | 16.90 | $16.95 | 414000 |
| 2023-09-19 | 16.88 | $16.73 | 376254 |
| 2023-09-18 | 16.94 | $17.14 | 486400 |
| 2023-09-15 | 16.88 | $16.69 | 5.1M |
| 2023-09-14 | 16.94 | $16.42 | 683021 |
| 2023-09-13 | 17.11 | $16.44 | 652413 |
| 2023-09-12 | 17.30 | $17.57 | 550648 |
| 2023-09-11 | 17.18 | $17.28 | 587200 |
| 2023-09-08 | 17.12 | $16.88 | 353500 |
| 2023-09-07 | 17.17 | $17.29 | 445003 |
| 2023-09-06 | 17.11 | $17.14 | 518003 |
| 2023-09-05 | 17.07 | $17.43 | 541500 |
| 2023-09-01 | 16.93 | $17.42 | 485600 |
| 2023-08-31 | 16.76 | $17.12 | 379447 |
| 2023-08-30 | 16.65 | $17.09 | 357400 |
| 2023-08-29 | 16.53 | $16.98 | 268100 |
| 2023-08-28 | 16.42 | $16.64 | 216000 |
| 2023-08-25 | 16.39 | $16.40 | 289752 |
| 2023-08-24 | 16.44 | $16.40 | 224900 |
| 2023-08-23 | 16.50 | $16.72 | 180400 |
| 2023-08-22 | 16.48 | $16.63 | 240800 |
| 2023-08-21 | 16.48 | $16.50 | 364500 |
| 2023-08-18 | 16.52 | $16.30 | 269536 |
| 2023-08-17 | 16.65 | $16.01 | 313203 |
| 2023-08-16 | 16.89 | $16.48 | 456549 |
| 2023-08-15 | 17.04 | $16.89 | 263619 |
| 2023-08-14 | 17.09 | $17.11 | 346700 |
| 2023-08-11 | 17.08 | $17.09 | 267215 |
| 2023-08-10 | 17.08 | $17.33 | 424800 |
| 2023-08-09 | 17.00 | $17.01 | 280000 |
| 2023-08-08 | 17.00 | $17.16 | 290500 |
| 2023-08-07 | 16.95 | $17.33 | 290620 |
| 2023-08-04 | 16.84 | $17.08 | 455449 |
| 2023-08-03 | 16.78 | $16.69 | 583722 |
| 2023-08-02 | 16.84 | $17.39 | 1.6M |
| 2023-08-01 | 16.69 | $16.45 | 835300 |
| 2023-07-31 | 16.80 | $16.69 | 590332 |
| 2023-07-28 | 16.87 | $16.83 | 370400 |
| 2023-07-27 | 16.90 | $16.50 | 577946 |
| 2023-07-26 | 17.04 | $16.93 | 429800 |
| 2023-07-25 | 17.08 | $17.15 | 330700 |
| 2023-07-24 | 17.06 | $16.90 | 395943 |
| 2023-07-21 | 17.11 | $17.15 | 297300 |
| 2023-07-20 | 17.09 | $17.22 | 411118 |
| 2023-07-19 | 17.04 | $16.70 | 550600 |
| 2023-07-18 | 17.14 | $17.21 | 356800 |
| 2023-07-17 | 17.10 | $17.23 | 709900 |
| 2023-07-14 | 17.05 | $17.02 | 427343 |
| 2023-07-13 | 17.04 | $16.88 | 432000 |
| 2023-07-12 | 17.08 | $16.99 | 313058 |
| 2023-07-11 | 17.09 | $16.98 | 360710 |
| 2023-07-10 | 17.09 | $17.05 | 683955 |
| 2023-07-07 | 17.08 | $16.64 | 557537 |
| 2023-07-06 | 17.18 | $16.58 | 557267 |
| 2023-07-05 | 17.32 | $16.99 | 483800 |
| 2023-07-03 | 17.36 | $17.43 | 290200 |
| 2023-06-30 | 17.26 | $17.34 | 570832 |
| 2023-06-29 | 17.15 | $17.25 | 581955 |
| 2023-06-28 | 17.05 | $16.98 | 468814 |
| 2023-06-27 | 17.00 | $16.83 | 428828 |
| 2023-06-26 | 16.98 | $16.49 | 660238 |
| 2023-06-23 | 17.06 | $16.47 | 7.5M |
| 2023-06-22 | 17.16 | $16.89 | 530140 |
| 2023-06-21 | 17.13 | $17.18 | 876404 |
| 2023-06-20 | 17.00 | $16.95 | 650622 |
| 2023-06-16 | 16.91 | $16.94 | 3.8M |
| 2023-06-15 | 16.78 | $16.92 | 699525 |
| 2023-06-14 | 16.63 | $16.76 | 727200 |
| 2023-06-13 | 16.49 | $17.07 | 654810 |
| 2023-06-12 | 16.21 | $16.47 | 594900 |
| 2023-06-09 | 16.05 | $16.24 | 880200 |
| 2023-06-08 | 15.93 | $16.67 | 1.0M |
| 2023-06-07 | 15.64 | $16.06 | 508700 |
| 2023-06-06 | 15.47 | $16.00 | 727700 |
| 2023-06-05 | 15.28 | $15.90 | 1.2M |
| 2023-06-02 | 15.09 | $15.50 | 452221 |
| 2023-06-01 | 14.98 | $15.33 | 435919 |
| 2023-05-31 | 14.90 | $15.10 | 685500 |
| 2023-05-30 | 14.87 | $15.01 | 439654 |
| 2023-05-26 | 14.87 | $14.66 | 316849 |
| 2023-05-25 | 14.98 | $14.27 | 397850 |
| 2023-05-24 | 15.24 | $14.64 | 265800 |
| 2023-05-23 | 15.44 | $15.02 | 364700 |
| 2023-05-22 | 15.56 | $15.48 | 333230 |
| 2023-05-19 | 15.56 | $15.53 | 506023 |
| 2023-05-18 | 15.53 | $15.75 | 557912 |
| 2023-05-17 | 15.43 | $15.36 | 272500 |
| 2023-05-16 | 15.42 | $15.11 | 359700 |
| 2023-05-15 | 15.49 | $15.32 | 391716 |
| 2023-05-12 | 15.50 | $15.11 | 258400 |
| 2023-05-11 | 15.58 | $15.32 | 331600 |
| 2023-05-10 | 15.60 | $15.39 | 491016 |
| 2023-05-09 | 15.59 | $14.99 | 1.3M |
| 2023-05-08 | 15.70 | $15.77 | 511533 |
| 2023-05-05 | 15.58 | $15.73 | 396243 |
| 2023-05-04 | 15.44 | $15.35 | 699842 |
| 2023-05-03 | 15.38 | $15.13 | 519100 |
| 2023-05-02 | 15.37 | $14.99 | 559100 |
| 2023-05-01 | 15.40 | $15.30 | 552515 |
| 2023-04-28 | 15.32 | $15.05 | 476800 |
| 2023-04-27 | 15.30 | $14.99 | 512642 |
| 2023-04-26 | 15.28 | $14.77 | 612600 |
| 2023-04-25 | 15.31 | $14.95 | 492803 |
| 2023-04-24 | 15.29 | $15.05 | 445748 |
| 2023-04-21 | 15.22 | $15.03 | 380700 |
| 2023-04-20 | 15.13 | $15.02 | 596700 |
| 2023-04-19 | 15.01 | $14.91 | 468133 |
| 2023-04-18 | 14.89 | $14.74 | 633003 |
| 2023-04-17 | 14.78 | $14.36 | 568339 |
| 2023-04-14 | 14.76 | $14.70 | 387500 |
| 2023-04-13 | 14.62 | $14.76 | 654900 |
| 2023-04-12 | 14.41 | $15.06 | 574221 |
| 2023-04-11 | 14.06 | $14.98 | 619911 |
| 2023-04-10 | 13.64 | $14.50 | 1.3M |
| 2023-04-06 | 13.29 | $14.16 | 872427 |
| 2023-04-05 | 12.95 | $13.70 | 868035 |
| 2023-04-04 | 12.69 | $13.34 | 973500 |
| 2023-04-03 | 12.49 | $12.87 | 802022 |
| 2023-03-31 | 12.39 | $12.97 | 4.0M |
| 2023-03-30 | 12.25 | $12.30 | 942515 |
| 2023-03-29 | 12.29 | $12.19 | 2.1M |
| 2023-03-28 | 12.37 | $11.60 | 2.1M |
| 2023-03-27 | 12.66 | $12.85 | 631510 |
| 2023-03-24 | 12.63 | $12.85 | 346100 |
| 2023-03-23 | 12.58 | $12.74 | 288300 |
| 2023-03-22 | 12.57 | $12.82 | 478032 |
| 2023-03-21 | 12.53 | $12.93 | 459800 |
| 2023-03-20 | 12.44 | $12.61 | 504939 |
| 2023-03-17 | 12.45 | $12.50 | 445405 |
| 2023-03-16 | 12.49 | $12.65 | 403723 |
| 2023-03-15 | 12.50 | $12.35 | 600192 |
| 2023-03-14 | 12.61 | $12.63 | 362600 |
| 2023-03-13 | 12.66 | $12.41 | 492700 |
| 2023-03-10 | 12.79 | $12.54 | 609821 |
| 2023-03-09 | 12.91 | $12.87 | 438900 |
| 2023-03-08 | 12.96 | $13.01 | 485700 |
| 2023-03-07 | 12.98 | $13.08 | 380200 |
| 2023-03-06 | 12.97 | $13.08 | 406532 |
| 2023-03-03 | 12.97 | $13.03 | 409920 |
| 2023-03-02 | 12.98 | $13.01 | 388344 |
| 2023-03-01 | 13.01 | $13.00 | 465700 |
| 2023-02-28 | 13.04 | $13.00 | 752184 |
| 2023-02-27 | 13.08 | $13.01 | 515500 |
| 2023-02-24 | 13.13 | $13.11 | 234526 |
| 2023-02-23 | 13.16 | $13.15 | 510206 |
| 2023-02-22 | 13.18 | $13.00 | 706800 |
| 2023-02-21 | 13.26 | $13.02 | 489800 |
| 2023-02-17 | 13.34 | $13.16 | 482800 |
| 2023-02-16 | 13.40 | $13.05 | 402000 |
| 2023-02-15 | 13.50 | $13.44 | 407609 |
| 2023-02-14 | 13.49 | $13.59 | 705547 |
| 2023-02-13 | 13.44 | $13.59 | 823018 |
| 2023-02-10 | 13.36 | $13.51 | 827800 |
| 2023-02-09 | 13.30 | $13.35 | 599100 |
| 2023-02-08 | 13.27 | $13.29 | 899204 |
| 2023-02-07 | 13.25 | $13.12 | 704400 |
| 2023-02-06 | 13.28 | $13.19 | 581400 |
| 2023-02-03 | 13.28 | $13.31 | 638997 |
| 2023-02-02 | 13.25 | $13.25 | 1.0M |
| 2023-02-01 | 13.23 | $12.89 | 1.1M |
| 2023-01-31 | 13.31 | $13.35 | 654544 |
| 2023-01-30 | 13.26 | $13.15 | 495100 |
| 2023-01-27 | 13.26 | $13.48 | 600100 |
| 2023-01-26 | 13.15 | $13.16 | 902026 |
| 2023-01-25 | 13.11 | $12.94 | 720010 |
| 2023-01-24 | 13.12 | $13.01 | 1.1M |
| 2023-01-23 | 13.12 | $12.91 | 546700 |
| 2023-01-20 | 13.14 | $12.89 | 301518 |
| 2023-01-19 | 13.16 | $12.84 | 858421 |
| 2023-01-18 | 13.20 | $13.11 | 537921 |
| 2023-01-17 | 13.16 | $13.00 | 832300 |
| 2023-01-13 | 13.13 | $13.19 | 1.2M |
| 2023-01-12 | 13.03 | $12.86 | 529100 |
| 2023-01-11 | 13.01 | $12.78 | 862800 |
| 2023-01-10 | 13.00 | $13.03 | 1.0M |
| 2023-01-09 | 12.90 | $12.64 | 581545 |
| 2023-01-06 | 12.89 | $12.66 | 905630 |
| 2023-01-05 | 12.87 | $12.52 | 983618 |
| 2023-01-04 | 12.88 | $12.22 | 806300 |
| 2023-01-03 | 12.97 | $12.14 | 1.3M |
| 2022-12-30 | 13.10 | $12.78 | 750240 |
| 2022-12-29 | 13.05 | $12.90 | 2.3M |
| 2022-12-28 | 12.93 | $12.58 | 1.3M |
| 2022-12-27 | 12.88 | $12.81 | 984500 |
| 2022-12-23 | 12.73 | $13.15 | 1.7M |
| 2022-12-22 | 12.43 | $12.48 | 1.8M |
| 2022-12-21 | 12.26 | $12.30 | 722810 |
| 2022-12-20 | 12.10 | $12.04 | 1.5M |
| 2022-12-19 | 11.98 | $11.96 | 1.7M |
| 2022-12-16 | 11.85 | $12.07 | 3.4M |
| 2022-12-15 | 11.65 | $11.91 | 2.0M |
| 2022-12-14 | 11.44 | $11.85 | 1.5M |
| 2022-12-13 | 11.21 | $11.70 | 802726 |
| 2022-12-12 | 10.96 | $11.36 | 800127 |
| 2022-12-09 | 10.76 | $11.23 | 2.5M |
| 2022-12-08 | 10.56 | $11.00 | 630962 |
| 2022-12-07 | 10.38 | $10.78 | 872326 |
| 2022-12-06 | 10.23 | $10.75 | 1.4M |
| 2022-12-05 | 10.05 | $10.78 | 1.6M |
| 2022-12-02 | 9.83 | $9.71 | 1.7M |
| 2022-12-01 | 9.91 | $9.64 | 3.2M |
| 2022-11-30 | 10.02 | $10.11 | 2.3M |
| 2022-11-29 | 10.01 | $10.99 | 905304 |
| 2022-11-28 | 9.73 | $9.87 | — |
| 2022-11-25 | 9.74 | $9.87 | 413200 |
| 2022-11-23 | 9.75 | $9.91 | 307900 |
| 2022-11-22 | 9.76 | $10.11 | 136000 |
| 2022-11-21 | 9.72 | $10.02 | 290417 |
| 2022-11-18 | 9.69 | $9.66 | 90000 |
| 2022-11-17 | 9.79 | $9.55 | 178800 |
| 2022-11-16 | 9.94 | $9.63 | 312500 |
| 2022-11-15 | 10.10 | $9.90 | 152800 |
| 2022-11-14 | 10.21 | $9.60 | 107105 |
| 2022-11-11 | 10.45 | $9.82 | 204300 |
| 2022-11-10 | 10.67 | $10.03 | 207149 |
| 2022-11-09 | 10.87 | $10.33 | 75700 |
| 2022-11-08 | 11.02 | $10.48 | 97501 |
| 2022-11-07 | 11.15 | $10.60 | 216920 |
| 2022-11-04 | 11.27 | $10.98 | 82538 |
| 2022-11-03 | 11.28 | $11.21 | 424900 |
| 2022-11-02 | 11.23 | $10.80 | 133800 |
| 2022-11-01 | 11.28 | $11.24 | 148000 |
| 2022-10-31 | 11.20 | $11.50 | 364633 |
| 2022-10-28 | 11.01 | $11.20 | 199013 |
| 2022-10-27 | 10.87 | $10.97 | 198041 |
| 2022-10-26 | 10.77 | $10.82 | 190800 |
| 2022-10-25 | 10.69 | $11.23 | 377500 |
| 2022-10-24 | 10.46 | $10.92 | 245700 |
| 2022-10-21 | 10.28 | $10.64 | 434547 |
| 2022-10-20 | 10.14 | $10.11 | 497100 |
| 2022-10-19 | 10.14 | $10.38 | 86518 |
| 2022-10-18 | 10.06 | $10.55 | 151600 |
| 2022-10-17 | 9.90 | $10.34 | 59400 |
| 2022-10-14 | 9.78 | $10.04 | 70600 |
| 2022-10-13 | 9.73 | $9.99 | 40729 |
| 2022-10-12 | 9.68 | $9.80 | 88115 |
| 2022-10-11 | 9.69 | $9.41 | 139941 |
| 2022-10-10 | 9.83 | $9.85 | 914046 |
| 2022-10-07 | 9.86 | $9.84 | 65322 |
| 2022-10-06 | 9.90 | $10.03 | 124300 |
| 2022-10-05 | 9.90 | $10.02 | 76200 |
| 2022-10-04 | 9.90 | $10.18 | 129700 |
| 2022-10-03 | 9.86 | $9.58 | 391200 |
| 2022-09-30 | 9.99 | $9.63 | 157000 |
| 2022-09-29 | 10.15 | $9.61 | 213408 |
| 2022-09-28 | 10.34 | $10.22 | 163126 |
| 2022-09-27 | 10.38 | $10.30 | 122400 |
| 2022-09-26 | 10.41 | $10.23 | 72029 |
| 2022-09-23 | 10.47 | $10.31 | 129100 |
| 2022-09-22 | 10.52 | $10.34 | 158640 |
| 2022-09-21 | 10.56 | $10.47 | 147500 |
| 2022-09-20 | 10.57 | $10.62 | 79606 |
| 2022-09-19 | 10.54 | $10.56 | 103100 |
| 2022-09-16 | 10.52 | $10.59 | 67700 |
| 2022-09-15 | 10.48 | $10.61 | 52100 |
| 2022-09-14 | 10.42 | $10.49 | 168949 |
| 2022-09-13 | 10.39 | $10.49 | 167700 |
| 2022-09-12 | 10.36 | $11.26 | 170922 |
| 2022-09-09 | 10.07 | $10.63 | 202539 |
| 2022-09-08 | 9.93 | $9.90 | 181324 |
| 2022-09-07 | 9.98 | $9.98 | 103148 |
| 2022-09-06 | 10.02 | $9.64 | 144509 |
| 2022-09-02 | 10.19 | $10.04 | 74258 |
| 2022-09-01 | 10.26 | $9.93 | 146304 |
| 2022-08-31 | 10.39 | $10.03 | 150022 |
| 2022-08-30 | 10.52 | $10.25 | 240000 |
| 2022-08-29 | 10.60 | $10.30 | 144800 |
| 2022-08-26 | 10.68 | $10.41 | 89500 |
| 2022-08-25 | 10.75 | $10.54 | 104142 |
| 2022-08-24 | 10.78 | $10.48 | 100623 |
| 2022-08-23 | 10.84 | $10.33 | 135345 |
| 2022-08-22 | 10.96 | $10.33 | 99900 |
| 2022-08-19 | 11.10 | $10.60 | 97209 |
| 2022-08-18 | 11.18 | $10.70 | 146100 |
| 2022-08-17 | 11.25 | $10.77 | 367400 |
| 2022-08-16 | 11.29 | $11.07 | 232461 |
| 2022-08-15 | 11.24 | $11.20 | 111600 |
| 2022-08-12 | 11.14 | $11.19 | 130937 |
| 2022-08-11 | 11.01 | $11.00 | 118000 |
| 2022-08-10 | 10.90 | $11.15 | 102622 |
| 2022-08-09 | 10.72 | $10.76 | 73711 |
| 2022-08-08 | 10.61 | $10.82 | 119553 |
| 2022-08-05 | 10.46 | $10.43 | 492800 |
| 2022-08-04 | 10.40 | $10.48 | 175004 |
| 2022-08-03 | 10.30 | $10.62 | 136921 |
| 2022-08-02 | 10.13 | $10.42 | 97622 |
| 2022-08-01 | 10.00 | $10.21 | 339134 |
| 2022-07-29 | 9.89 | $10.12 | 235700 |
| 2022-07-28 | 9.80 | $10.11 | 172533 |
| 2022-07-27 | 9.68 | $9.88 | 120300 |
| 2022-07-26 | 9.62 | $9.71 | 148900 |
| 2022-07-25 | 9.60 | $9.86 | 166111 |
| 2022-07-22 | 9.54 | $9.73 | 234300 |
| 2022-07-21 | 9.50 | $9.73 | 537725 |
| 2022-07-20 | 9.46 | $9.64 | 379679 |
| 2022-07-19 | 9.45 | $9.67 | 1.3M |
| 2022-07-18 | 9.43 | $9.79 | 367900 |
| 2022-07-15 | 9.37 | $10.03 | 263341 |
| 2022-07-14 | 9.23 | $10.07 | 226500 |
| 2022-07-13 | 9.06 | $10.19 | 307865 |
| 2022-07-12 | 8.83 | $9.78 | 410465 |
| 2022-07-11 | 8.69 | $9.26 | 590827 |
| 2022-07-08 | 8.70 | $9.35 | 645848 |
| 2022-07-07 | 8.69 | $9.16 | 1.8M |
| 2022-07-06 | 8.76 | $7.76 | 2.8M |
| 2022-07-05 | 9.31 | $9.04 | 856500 |
| 2022-07-01 | 9.59 | $9.05 | 566600 |
| 2022-06-30 | 9.94 | $9.24 | 835835 |
| 2022-06-29 | 10.32 | $9.31 | 1.7M |
| 2022-06-28 | 10.77 | $10.04 | 675235 |
| 2022-06-27 | 11.10 | $10.64 | 693300 |
| 2022-06-24 | 11.31 | $11.23 | 1.2M |
| 2022-06-23 | 11.38 | $10.97 | 624332 |
| 2022-06-22 | 11.56 | $11.29 | 758330 |
| 2022-06-21 | 11.69 | $11.36 | 2.6M |
| 2022-06-17 | 11.82 | $11.64 | 1.7M |
| 2022-06-16 | 11.89 | $11.78 | 594300 |
| 2022-06-15 | 11.94 | $12.35 | 474282 |
| 2022-06-14 | 11.82 | $11.56 | 482445 |
| 2022-06-13 | 11.93 | $11.63 | 597200 |
| 2022-06-10 | 12.04 | $11.98 | 234526 |
| 2022-06-09 | 12.07 | $12.13 | 288541 |
| 2022-06-08 | 12.07 | $12.50 | 389100 |
| 2022-06-07 | 11.94 | $12.54 | 244500 |
| 2022-06-06 | 11.78 | $12.28 | 192000 |
| 2022-06-03 | 11.67 | $12.42 | 145400 |
| 2022-06-02 | 11.50 | $12.46 | 158400 |
| 2022-06-01 | 11.29 | $11.98 | 191718 |
| 2022-05-31 | 11.20 | $12.04 | 1.9M |
| 2022-05-27 | 11.08 | $12.28 | 211229 |
| 2022-05-26 | 10.87 | $11.90 | 314941 |
| 2022-05-25 | 10.75 | $11.70 | 316009 |
| 2022-05-24 | 10.68 | $11.63 | 377500 |
| 2022-05-23 | 10.64 | $11.67 | 423900 |
| 2022-05-20 | 10.60 | $11.35 | 274700 |
| 2022-05-19 | 10.68 | $11.27 | 232400 |
| 2022-05-18 | 10.81 | $11.27 | 375900 |
| 2022-05-17 | 11.00 | $11.40 | 451919 |
| 2022-05-16 | 11.21 | $10.84 | 509101 |
| 2022-05-13 | 11.66 | $10.76 | 946237 |
| 2022-05-12 | 12.26 | $10.60 | 888900 |
| 2022-05-11 | 13.06 | $10.75 | 1.3M |
| 2022-05-10 | 13.99 | $11.99 | 1.7M |
| 2022-05-09 | 14.75 | $13.71 | 675900 |
| 2022-05-06 | 15.12 | $14.77 | 364016 |
| 2022-05-05 | 15.24 | $15.04 | 228400 |
| 2022-05-04 | 15.30 | $15.45 | 255414 |
| 2022-05-03 | 15.23 | $15.55 | 736409 |
| 2022-05-02 | 15.12 | $14.98 | 438912 |
| 2022-04-29 | 15.16 | $14.74 | 371409 |
| 2022-04-28 | 15.29 | $15.26 | 272844 |
| 2022-04-27 | 15.27 | $15.12 | 343550 |
| 2022-04-26 | 15.28 | $14.94 | 430590 |
| 2022-04-25 | 15.35 | $15.05 | 685231 |
| 2022-04-22 | 15.40 | $15.01 | 360502 |
| 2022-04-21 | 15.46 | $14.87 | 791637 |
| 2022-04-20 | 15.57 | $15.90 | 483918 |
| 2022-04-19 | 15.37 | $16.06 | 807699 |
| 2022-04-18 | 15.07 | $15.92 | 1.4M |
| 2022-04-14 | 14.74 | $15.06 | 468100 |
| 2022-04-13 | 14.61 | $14.97 | 526330 |
| 2022-04-12 | 14.47 | $14.61 | 586509 |
| 2022-04-11 | 14.40 | $14.37 | 418657 |
| 2022-04-08 | 14.40 | $14.13 | 399000 |
| 2022-04-07 | 14.47 | $14.14 | 396800 |
| 2022-04-06 | 14.54 | $14.00 | 385941 |
| 2022-04-05 | 14.66 | $14.06 | 346708 |
| 2022-04-04 | 14.79 | $14.39 | 716334 |
| 2022-04-01 | 14.83 | $14.12 | 361500 |
| 2022-03-31 | 14.96 | $13.93 | 513000 |
| 2022-03-30 | 15.16 | $14.12 | 759037 |
| 2022-03-29 | 15.33 | $14.17 | 1.8M |
| 2022-03-28 | 15.50 | $16.18 | 822600 |
| 2022-03-25 | 15.06 | $16.43 | 2.9M |
| 2022-03-24 | 14.43 | $14.29 | 394823 |
| 2022-03-23 | 14.32 | $14.14 | 447988 |
| 2022-03-22 | 14.22 | $14.34 | 687271 |
| 2022-03-21 | 14.03 | $14.38 | 1.7M |
| 2022-03-18 | 13.77 | $13.43 | 618112 |
| 2022-03-17 | 13.74 | $13.16 | 875303 |
| 2022-03-16 | 13.77 | $13.50 | 593100 |
| 2022-03-15 | 13.69 | $13.53 | 497200 |
| 2022-03-14 | 13.57 | $12.86 | 425737 |
| 2022-03-11 | 13.62 | $13.01 | 318614 |
| 2022-03-10 | 13.61 | $13.25 | 358500 |
| 2022-03-09 | 13.52 | $12.85 | 363240 |
| 2022-03-08 | 13.51 | $12.94 | 649455 |
| 2022-03-07 | 13.46 | $13.65 | 1.1M |
| 2022-03-04 | 13.15 | $13.36 | 454245 |
| 2022-03-03 | 12.85 | $13.06 | 527400 |
| 2022-03-02 | 12.56 | $13.29 | 675209 |
| 2022-03-01 | 12.12 | $12.96 | 1.1M |
| 2022-02-28 | 11.68 | $13.09 | 1.7M |
| 2022-02-25 | 11.09 | $11.59 | 428700 |
| 2022-02-24 | 10.84 | $11.25 | 600975 |
| 2022-02-23 | 10.63 | $10.10 | 155619 |
| 2022-02-22 | 10.74 | $10.49 | 306701 |
| 2022-02-18 | 10.74 | $10.17 | 236800 |
| 2022-02-17 | 10.83 | $10.53 | 220100 |
| 2022-02-16 | 10.83 | $10.97 | 186300 |
| 2022-02-15 | 10.68 | $10.80 | 155204 |
| 2022-02-14 | 10.54 | $10.57 | 308637 |
| 2022-02-11 | 10.44 | $10.87 | 342600 |
| 2022-02-10 | 10.22 | $10.52 | 455800 |
| 2022-02-09 | 10.05 | $10.71 | 378701 |
| 2022-02-08 | 9.78 | $10.22 | 241407 |
| 2022-02-07 | 9.61 | $9.88 | 220943 |
| 2022-02-04 | 9.51 | $9.47 | 103400 |
| 2022-02-03 | 9.51 | $9.36 | 217224 |
| 2022-02-02 | 9.55 | $9.44 | 149812 |
| 2022-02-01 | 9.57 | $9.64 | 247510 |
| 2022-01-31 | 9.53 | $9.60 | 323700 |
| 2022-01-28 | 9.49 | $9.35 | 315312 |
| 2022-01-27 | 9.53 | $9.21 | 228918 |
| 2022-01-26 | 9.61 | $9.49 | 321900 |
| 2022-01-25 | 9.62 | $9.44 | 309900 |
| 2022-01-24 | 9.65 | $9.53 | 637111 |
| 2022-01-21 | 9.66 | $9.33 | 325006 |
| 2022-01-20 | 9.73 | $9.63 | 374021 |
| 2022-01-19 | 9.72 | $10.06 | 571500 |
| 2022-01-18 | 9.56 | $9.86 | 526086 |
| 2022-01-14 | 9.43 | $9.39 | 201100 |
| 2022-01-13 | 9.43 | $9.38 | 262200 |
| 2022-01-12 | 9.42 | $9.45 | 345376 |
| 2022-01-11 | 9.39 | $9.41 | 408048 |
| 2022-01-10 | 9.37 | $9.15 | 420438 |
| 2022-01-07 | 9.42 | $9.34 | 449700 |
| 2022-01-06 | 9.43 | $9.32 | 613318 |
| 2022-01-05 | 9.44 | $9.37 | 269003 |
| 2022-01-04 | 9.43 | $9.59 | 177600 |
| 2022-01-03 | 9.36 | $9.75 | 383272 |
| 2021-12-31 | 9.22 | $9.42 | 251100 |
| 2021-12-30 | 9.15 | $9.34 | 166909 |
| 2021-12-29 | 9.10 | $9.13 | 399200 |
| 2021-12-28 | 9.10 | $9.54 | 128615 |
| 2021-12-27 | 8.98 | $9.64 | 376900 |
| 2021-12-23 | 8.80 | $9.45 | 406919 |
| 2021-12-22 | 8.65 | $9.17 | 931900 |
| 2021-12-21 | 8.56 | $9.00 | 1.5M |
| 2021-12-20 | 8.51 | $8.54 | 565352 |
| 2021-12-17 | 8.60 | $8.75 | 2.4M |
| 2021-12-16 | 8.65 | $8.49 | 832100 |
| 2021-12-15 | 8.81 | $8.65 | 1.1M |
| 2021-12-14 | 8.96 | $8.57 | 674947 |
| 2021-12-13 | 9.17 | $8.60 | 2.1M |
| 2021-12-10 | 9.42 | $9.68 | 296000 |
| 2021-12-09 | 9.39 | $9.69 | 131948 |
| 2021-12-08 | 9.36 | $9.85 | 174000 |
| 2021-12-07 | 9.27 | $9.65 | 228600 |
| 2021-12-06 | 9.24 | $9.40 | 327210 |
| 2021-12-03 | 9.29 | $8.95 | 333813 |
| 2021-12-02 | 9.49 | $9.20 | 396948 |
| 2021-12-01 | 9.66 | $9.31 | 359800 |
| 2021-11-30 | 9.85 | $9.40 | 572400 |
| 2021-11-29 | 10.04 | $9.66 | 242042 |
| 2021-11-26 | 10.21 | $9.89 | 247808 |
| 2021-11-24 | 10.33 | $10.15 | 108100 |
| 2021-11-23 | 10.41 | $10.25 | 286700 |
| 2021-11-22 | 10.47 | $10.22 | 346411 |
| 2021-11-19 | 10.55 | $10.18 | 142252 |
| 2021-11-18 | 10.66 | $10.40 | 217407 |
| 2021-11-17 | 10.73 | $10.59 | 119776 |
| 2021-11-16 | 10.75 | $10.64 | 191900 |
| 2021-11-15 | 10.76 | $10.87 | 215245 |
| 2021-11-12 | 10.69 | $10.67 | 126136 |
| 2021-11-11 | 10.67 | $10.63 | 275780 |
| 2021-11-10 | 10.66 | $10.74 | 245200 |
| 2021-11-09 | 10.61 | $10.76 | 181731 |
| 2021-11-08 | 10.54 | $10.80 | 279900 |
| 2021-11-05 | 10.45 | $10.56 | 165500 |
| 2021-11-04 | 10.41 | $10.40 | 335300 |
| 2021-11-03 | 10.41 | $10.48 | 903800 |
| 2021-11-02 | 10.39 | $10.54 | 336846 |
| 2021-11-01 | 10.34 | $10.57 | 233034 |
| 2021-10-29 | 10.28 | $10.23 | 170800 |
| 2021-10-28 | 10.32 | $10.16 | 177000 |
| 2021-10-27 | 10.38 | $10.10 | 243599 |
| 2021-10-26 | 10.48 | $10.36 | 521700 |
| 2021-10-25 | 10.52 | $10.59 | 283400 |
| 2021-10-22 | 10.49 | $10.37 | 276841 |
| 2021-10-21 | 10.53 | $10.70 | 316800 |
| 2021-10-20 | 10.47 | $10.52 | 276100 |
| 2021-10-19 | 10.46 | $10.56 | 323600 |
| 2021-10-18 | 10.44 | $10.46 | 239800 |
| 2021-10-15 | 10.44 | $10.27 | 250900 |
| 2021-10-14 | 10.51 | $10.41 | 262100 |
| 2021-10-13 | 10.54 | $10.26 | 278131 |
| 2021-10-12 | 10.64 | $10.29 | 299441 |
| 2021-10-11 | 10.74 | $10.35 | 353943 |
| 2021-10-08 | 10.85 | $10.78 | 336200 |
| 2021-10-07 | 10.85 | $10.88 | 398841 |
| 2021-10-06 | 10.81 | $11.05 | 299720 |
| 2021-10-05 | 10.71 | $11.01 | 620519 |
| 2021-10-04 | 10.60 | $10.87 | 425544 |
| 2021-10-01 | 10.51 | $10.80 | 363421 |
| 2021-09-30 | 10.43 | $10.64 | 321903 |
| 2021-09-29 | 10.38 | $10.57 | 182000 |
| 2021-09-28 | 10.34 | $10.58 | 270636 |
| 2021-09-27 | 10.30 | $10.72 | 211100 |
| 2021-09-24 | 10.21 | $10.64 | 360121 |
| 2021-09-23 | 10.13 | $10.46 | 308172 |
| 2021-09-22 | 10.10 | $10.16 | 497100 |
| 2021-09-21 | 10.16 | $10.30 | 223913 |
| 2021-09-20 | 10.19 | $10.08 | 241618 |
| 2021-09-17 | 10.31 | $10.50 | 282610 |
| 2021-09-16 | 10.33 | $10.15 | 418924 |
| 2021-09-15 | 10.47 | $10.21 | 364300 |
| 2021-09-14 | 10.63 | $10.20 | 389000 |
| 2021-09-13 | 10.83 | $10.37 | 552400 |
| 2021-09-10 | 11.02 | $10.79 | 171000 |
| 2021-09-09 | 11.12 | $11.01 | 282061 |
| 2021-09-08 | 11.19 | $11.24 | 183400 |
| 2021-09-07 | 11.19 | $11.32 | 315300 |
| 2021-09-03 | 11.17 | $11.35 | 163925 |
| 2021-09-02 | 11.15 | $11.37 | 355400 |
| 2021-09-01 | 11.11 | $11.53 | 187100 |
| 2021-08-31 | 11.02 | $11.41 | 209247 |
| 2021-08-30 | 10.95 | $11.45 | 216248 |
| 2021-08-27 | 10.85 | $11.31 | 172027 |
| 2021-08-26 | 10.79 | $11.04 | 327100 |
| 2021-08-25 | 10.81 | $11.17 | 168027 |
| 2021-08-24 | 10.80 | $10.95 | 201900 |
| 2021-08-23 | 10.86 | $10.85 | 382300 |
| 2021-08-20 | 10.97 | $11.06 | 427100 |
| 2021-08-19 | 11.05 | $11.03 | 260766 |
| 2021-08-18 | 11.17 | $11.36 | 356426 |
| 2021-08-17 | 11.21 | $11.16 | 706144 |
| 2021-08-16 | 11.33 | $11.07 | 516018 |
| 2021-08-13 | 11.52 | $11.28 | 226311 |
| 2021-08-12 | 11.68 | $11.42 | 196200 |
| 2021-08-11 | 11.84 | $11.46 | 262200 |
| 2021-08-10 | 12.03 | $11.77 | 257642 |
| 2021-08-09 | 12.16 | $11.90 | 433100 |
| 2021-08-06 | 12.29 | $12.18 | 219715 |
| 2021-08-05 | 12.35 | $11.88 | 322326 |
| 2021-08-04 | 12.52 | $11.98 | 550400 |
| 2021-08-03 | 12.70 | $11.99 | 1.1M |
| 2021-08-02 | 12.91 | $12.13 | 1.2M |
| 2021-07-30 | 13.12 | $13.03 | 241662 |
| 2021-07-29 | 13.08 | $13.17 | 170663 |
| 2021-07-28 | 12.99 | $13.16 | 381200 |
| 2021-07-27 | 12.87 | $12.96 | 254723 |
| 2021-07-26 | 12.79 | $12.87 | 313118 |
| 2021-07-23 | 12.72 | $12.77 | 315107 |
| 2021-07-22 | 12.66 | $12.70 | 435515 |
| 2021-07-21 | 12.61 | $13.14 | 527457 |
| 2021-07-20 | 12.40 | $12.64 | 446939 |
| 2021-07-19 | 12.30 | $12.27 | 849110 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
45.91
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.80
Average
52.82
Maximum
75.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 45.91 | $43.10 | 828945 |
| 2026-07-15 | 47.81 | $43.82 | 1.1M |
| 2026-07-14 | 49.30 | $44.37 | 622596 |
| 2026-07-13 | 46.36 | $43.35 | 732110 |
| 2026-07-10 | 48.45 | $44.15 | 573600 |
| 2026-07-09 | 49.84 | $44.67 | 633469 |
| 2026-07-08 | 49.95 | $44.71 | 790400 |
| 2026-07-07 | 51.91 | $45.47 | 752633 |
| 2026-07-06 | 51.68 | $45.37 | 1.6M |
| 2026-07-02 | 47.62 | $43.72 | 3.1M |
| 2026-07-01 | 44.87 | $42.69 | 2.1M |
| 2026-06-30 | 44.81 | $42.67 | 1.9M |
| 2026-06-29 | 40.07 | $40.95 | 1.5M |
| 2026-06-26 | 43.21 | $42.48 | 2.4M |
| 2026-06-25 | 47.56 | $44.36 | 889786 |
| 2026-06-24 | 48.37 | $44.69 | 739926 |
| 2026-06-23 | 51.00 | $45.74 | 701900 |
| 2026-06-22 | 49.12 | $44.99 | 741300 |
| 2026-06-18 | 51.86 | $46.08 | 1.4M |
| 2026-06-17 | 53.16 | $46.58 | 1.2M |
| 2026-06-16 | 50.85 | $45.59 | 1.3M |
| 2026-06-15 | 53.61 | $46.68 | 1.0M |
| 2026-06-12 | 58.75 | $48.53 | 676443 |
| 2026-06-11 | 62.31 | $49.69 | 1.1M |
| 2026-06-10 | 54.17 | $46.11 | 695309 |
| 2026-06-09 | 58.32 | $47.35 | 604500 |
| 2026-06-08 | 56.26 | $46.55 | 624664 |
| 2026-06-05 | 55.22 | $46.15 | 691253 |
| 2026-06-04 | 57.03 | $46.71 | 765610 |
| 2026-06-03 | 54.22 | $45.61 | 814611 |
| 2026-06-02 | 60.28 | $47.39 | 814833 |
| 2026-06-01 | 62.40 | $47.96 | 1.0M |
| 2026-05-29 | 65.47 | $48.76 | 1.3M |
| 2026-05-28 | 64.75 | $48.41 | 1.8M |
| 2026-05-27 | 57.36 | $45.35 | 809365 |
| 2026-05-26 | 59.09 | $45.80 | 977220 |
| 2026-05-22 | 56.66 | $44.92 | 802551 |
| 2026-05-21 | 55.60 | $44.55 | 695748 |
| 2026-05-20 | 55.64 | $44.56 | 1.0M |
| 2026-05-19 | 50.50 | $42.81 | 768960 |
| 2026-05-18 | 50.59 | $42.84 | 811487 |
| 2026-05-15 | 46.28 | $41.50 | 790680 |
| 2026-05-14 | 50.53 | $42.86 | 679536 |
| 2026-05-13 | 49.36 | $42.50 | 816753 |
| 2026-05-12 | 50.53 | $42.87 | 1.0M |
| 2026-05-11 | 46.01 | $41.49 | 819900 |
| 2026-05-08 | 45.56 | $41.36 | 925001 |
| 2026-05-07 | 45.78 | $41.44 | 1.2M |
| 2026-05-06 | 46.72 | $41.79 | 1.2M |
| 2026-05-05 | 39.69 | $39.70 | 1.4M |
| 2026-05-04 | 40.42 | $40.00 | 833058 |
| 2026-05-01 | 40.49 | $40.03 | 576117 |
| 2026-04-30 | 41.88 | $40.63 | 862610 |
| 2026-04-29 | 37.97 | $39.47 | 871699 |
| 2026-04-28 | 39.52 | $40.18 | 1.1M |
| 2026-04-27 | 40.71 | $40.72 | 1.0M |
| 2026-04-24 | 38.28 | $39.98 | 1.1M |
| 2026-04-23 | 41.40 | $41.41 | 803143 |
| 2026-04-22 | 42.93 | $42.07 | 1.0M |
| 2026-04-21 | 45.68 | $43.20 | 1.1M |
| 2026-04-20 | 48.39 | $44.24 | 995000 |
| 2026-04-17 | 49.27 | $44.57 | 1.5M |
| 2026-04-16 | 50.25 | $44.94 | 1.0M |
| 2026-04-15 | 53.94 | $46.29 | 996349 |
| 2026-04-14 | 57.68 | $47.54 | 1.0M |
| 2026-04-13 | 57.43 | $47.43 | 725036 |
| 2026-04-10 | 54.28 | $46.06 | 1.1M |
| 2026-04-09 | 57.34 | $47.10 | 1.0M |
| 2026-04-08 | 59.90 | $47.93 | 1.3M |
| 2026-04-07 | 55.99 | $46.19 | 863028 |
| 2026-04-06 | 57.65 | $46.73 | 880029 |
| 2026-04-02 | 56.68 | $46.30 | 945442 |
| 2026-04-01 | 55.69 | $45.86 | 1.0M |
| 2026-03-31 | 52.56 | $44.52 | 1.6M |
| 2026-03-30 | 49.34 | $43.25 | 1.3M |
| 2026-03-27 | 53.68 | $44.84 | 1.5M |
| 2026-03-26 | 58.90 | $46.53 | 1.3M |
| 2026-03-25 | 58.42 | $46.32 | 1.1M |
| 2026-03-24 | 52.82 | $44.06 | 607100 |
| 2026-03-23 | 53.85 | $44.40 | 1.1M |
| 2026-03-20 | 52.34 | $43.82 | 1.4M |
| 2026-03-19 | 57.47 | $45.48 | 1.1M |
| 2026-03-18 | 60.75 | $46.44 | 690356 |
| 2026-03-17 | 58.79 | $45.60 | 800700 |
| 2026-03-16 | 58.09 | $45.30 | 709648 |
| 2026-03-13 | 58.09 | $45.30 | 708503 |
| 2026-03-12 | 59.98 | $45.91 | 1.1M |
| 2026-03-11 | 60.75 | $46.16 | 924203 |
| 2026-03-10 | 61.31 | $46.35 | 1.1M |
| 2026-03-09 | 64.51 | $47.41 | 1.6M |
| 2026-03-06 | 63.08 | $46.58 | 1.2M |
| 2026-03-05 | 61.73 | $45.82 | 1.1M |
| 2026-03-04 | 65.08 | $46.95 | 1.4M |
| 2026-03-03 | 62.63 | $45.51 | 2.5M |
| 2026-03-02 | 62.59 | $45.49 | 1.8M |
| 2026-02-27 | 58.79 | $43.39 | 1.8M |
| 2026-02-26 | 58.69 | $43.34 | 1.3M |
| 2026-02-25 | 56.84 | $42.36 | 2.4M |
| 2026-02-24 | 60.69 | $43.82 | 3.0M |
| 2026-02-23 | 47.54 | $38.14 | 1.1M |
| 2026-02-20 | 53.16 | $40.03 | 812168 |
| 2026-02-19 | 56.67 | $41.07 | 1.4M |
| 2026-02-18 | 53.38 | $39.90 | 961700 |
| 2026-02-17 | 51.06 | $39.13 | 963600 |
| 2026-02-13 | 47.86 | $38.13 | 1.0M |
| 2026-02-12 | 46.67 | $37.77 | 703737 |
| 2026-02-11 | 46.95 | $37.87 | 841308 |
| 2026-02-10 | 51.76 | $39.48 | 1.1M |
| 2026-02-09 | 54.18 | $40.22 | 738927 |
| 2026-02-06 | 50.33 | $38.93 | 975929 |
| 2026-02-05 | 44.65 | $37.27 | 1.2M |
| 2026-02-04 | 47.91 | $38.31 | 2.0M |
| 2026-02-03 | 60.93 | $41.51 | 988152 |
| 2026-02-02 | 57.28 | $40.45 | 1.3M |
| 2026-01-30 | 60.37 | $41.06 | 1.0M |
| 2026-01-29 | 61.61 | $41.30 | 1.2M |
| 2026-01-28 | 68.09 | $42.47 | 1.2M |
| 2026-01-27 | 67.22 | $42.16 | 1.2M |
| 2026-01-26 | 62.43 | $40.63 | 735800 |
| 2026-01-23 | 64.54 | $40.99 | 619700 |
| 2026-01-22 | 66.25 | $41.28 | 794500 |
| 2026-01-21 | 67.30 | $41.46 | 1.8M |
| 2026-01-20 | 70.93 | $42.07 | 2.0M |
| 2026-01-16 | 74.04 | $42.57 | 1.7M |
| 2026-01-15 | 73.35 | $42.26 | 1.2M |
| 2026-01-14 | 71.40 | $41.42 | 1.1M |
| 2026-01-13 | 69.98 | $40.85 | 1.1M |
| 2026-01-12 | 72.50 | $41.27 | 1.2M |
| 2026-01-09 | 71.85 | $40.99 | 2.0M |
| 2026-01-08 | 66.10 | $38.84 | 2.3M |
| 2026-01-07 | 60.20 | $37.20 | 1.4M |
| 2026-01-06 | 61.82 | $37.46 | 1.5M |
| 2026-01-05 | 60.05 | $37.01 | 1.7M |
| 2026-01-02 | 48.92 | $34.78 | 703605 |
| 2025-12-31 | 44.37 | $34.09 | 1.1M |
| 2025-12-30 | 44.37 | $34.09 | 893584 |
| 2025-12-29 | 44.57 | $34.13 | 605614 |
| 2025-12-26 | 45.33 | $34.28 | 504600 |
| 2025-12-24 | 46.53 | $34.52 | 438200 |
| 2025-12-23 | 47.03 | $34.62 | 563958 |
| 2025-12-22 | 47.75 | $34.77 | 701900 |
| 2025-12-19 | 41.30 | $33.64 | 1.3M |
| 2025-12-18 | 38.29 | $33.17 | 1.3M |
| 2025-12-17 | 34.06 | $32.55 | 1.2M |
| 2025-12-16 | 36.23 | $33.12 | 1.0M |
| 2025-12-15 | 38.52 | $33.68 | 888800 |
| 2025-12-12 | 42.04 | $34.46 | 883057 |
| 2025-12-11 | 43.59 | $34.78 | 706526 |
| 2025-12-10 | 38.47 | $34.02 | 1.5M |
| 2025-12-09 | 38.05 | $33.96 | 835359 |
| 2025-12-08 | 37.78 | $33.92 | 683202 |
| 2025-12-05 | 37.65 | $33.90 | 512200 |
| 2025-12-04 | 39.23 | $34.31 | 708867 |
| 2025-12-03 | 35.98 | $33.79 | 619638 |
| 2025-12-02 | 31.92 | $33.18 | 864478 |
| 2025-12-01 | 32.11 | $33.24 | 687353 |
| 2025-11-28 | 35.20 | $34.17 | 389100 |
| 2025-11-26 | 31.99 | $33.69 | 596900 |
| 2025-11-25 | 32.28 | $33.78 | 791157 |
| 2025-11-24 | 31.31 | $33.63 | 1.1M |
| 2025-11-21 | 28.79 | $33.24 | 1.6M |
| 2025-11-20 | 27.76 | $33.08 | 1.1M |
| 2025-11-19 | 28.62 | $33.43 | 897251 |
| 2025-11-18 | 30.07 | $34.00 | 928600 |
| 2025-11-17 | 30.79 | $34.28 | 1.2M |
| 2025-11-14 | 32.27 | $34.84 | 1.2M |
| 2025-11-13 | 30.51 | $34.53 | 821193 |
| 2025-11-12 | 32.94 | $35.46 | 721807 |
| 2025-11-11 | 33.29 | $35.59 | 997025 |
| 2025-11-10 | 33.35 | $35.61 | 2.3M |
| 2025-11-07 | 31.93 | $35.33 | 1.3M |
| 2025-11-06 | 31.83 | $35.31 | 2.6M |
| 2025-11-05 | 32.85 | $35.76 | 920046 |
| 2025-11-04 | 33.73 | $36.15 | 1.9M |
| 2025-11-03 | 34.80 | $36.62 | 1.4M |
| 2025-10-31 | 34.55 | $36.56 | 2.1M |
| 2025-10-30 | 32.44 | $36.05 | 2.2M |
| 2025-10-29 | 37.86 | $38.43 | 1.8M |
| 2025-10-28 | 42.85 | $40.18 | 1.0M |
| 2025-10-27 | 46.63 | $41.31 | 1.0M |
| 2025-10-24 | 43.27 | $40.51 | 597226 |
| 2025-10-23 | 43.33 | $40.53 | 647694 |
| 2025-10-22 | 40.85 | $39.94 | 896587 |
| 2025-10-21 | 42.07 | $40.35 | 2.1M |
| 2025-10-20 | 40.25 | $39.91 | 1.2M |
| 2025-10-17 | 37.85 | $39.34 | 2.8M |
| 2025-10-16 | 38.52 | $39.60 | 1.2M |
| 2025-10-15 | 40.05 | $40.19 | 1.8M |
| 2025-10-14 | 52.26 | $43.85 | 747099 |
| 2025-10-13 | 51.57 | $43.67 | 518220 |
| 2025-10-10 | 49.89 | $43.23 | 684512 |
| 2025-10-09 | 53.85 | $44.21 | 641400 |
| 2025-10-08 | 59.42 | $45.43 | 653210 |
| 2025-10-07 | 56.96 | $44.72 | 483343 |
| 2025-10-06 | 59.73 | $45.29 | 761500 |
| 2025-10-03 | 56.56 | $44.39 | 566101 |
| 2025-10-02 | 57.71 | $44.63 | 548300 |
| 2025-10-01 | 57.54 | $44.58 | 915225 |
| 2025-09-30 | 61.40 | $45.40 | 962308 |
| 2025-09-29 | 55.76 | $43.76 | 970377 |
| 2025-09-26 | 56.63 | $43.94 | 747177 |
| 2025-09-25 | 50.16 | $42.35 | 636594 |
| 2025-09-24 | 51.07 | $42.55 | 652157 |
| 2025-09-23 | 53.61 | $43.10 | 627337 |
| 2025-09-22 | 52.72 | $42.88 | 1.6M |
| 2025-09-19 | 46.28 | $41.44 | 2.1M |
| 2025-09-18 | 51.56 | $42.58 | 960600 |
| 2025-09-17 | 46.24 | $41.54 | 1.4M |
| 2025-09-16 | 47.38 | $41.78 | 779644 |
| 2025-09-15 | 48.52 | $42.02 | 815515 |
| 2025-09-12 | 48.75 | $42.07 | 847157 |
| 2025-09-11 | 46.52 | $41.61 | 921582 |
| 2025-09-10 | 44.16 | $41.14 | 1.0M |
| 2025-09-09 | 39.82 | $40.33 | 768338 |
| 2025-09-08 | 42.62 | $41.05 | 807881 |
| 2025-09-05 | 43.22 | $41.20 | 958600 |
| 2025-09-04 | 41.71 | $40.91 | 1.1M |
| 2025-09-03 | 45.18 | $41.79 | 729100 |
| 2025-09-02 | 46.08 | $42.01 | 572912 |
| 2025-08-29 | 44.39 | $41.66 | 910100 |
| 2025-08-28 | 47.68 | $42.47 | 847411 |
| 2025-08-27 | 45.60 | $42.03 | 706700 |
| 2025-08-26 | 45.13 | $41.93 | 813306 |
| 2025-08-25 | 40.75 | $41.03 | 1.2M |
| 2025-08-22 | 41.31 | $41.19 | 938951 |
| 2025-08-21 | 40.58 | $41.04 | 1.2M |
| 2025-08-20 | 40.65 | $41.06 | 766700 |
| 2025-08-19 | 40.98 | $41.17 | 712200 |
| 2025-08-18 | 46.10 | $42.73 | 873746 |
| 2025-08-15 | 41.37 | $41.67 | 878729 |
| 2025-08-14 | 41.60 | $41.74 | 889285 |
| 2025-08-13 | 42.11 | $41.90 | 1.1M |
| 2025-08-12 | 41.98 | $41.87 | 1.1M |
| 2025-08-11 | 40.80 | $41.58 | 1.4M |
| 2025-08-08 | 40.45 | $41.49 | 1.2M |
| 2025-08-07 | 39.52 | $41.25 | 866000 |
| 2025-08-06 | 39.67 | $41.31 | 1.2M |
| 2025-08-05 | 40.07 | $41.48 | 1.3M |
| 2025-08-04 | 41.88 | $42.25 | 1.3M |
| 2025-08-01 | 39.94 | $41.67 | 2.2M |
| 2025-07-31 | 39.70 | $41.60 | 2.3M |
| 2025-07-30 | 43.42 | $43.24 | 3.1M |
| 2025-07-29 | 59.42 | $48.20 | 1.5M |
| 2025-07-28 | 59.07 | $48.08 | 1.1M |
| 2025-07-25 | 60.55 | $48.44 | 898427 |
| 2025-07-24 | 57.80 | $47.45 | 902000 |
| 2025-07-23 | 58.11 | $47.53 | 691200 |
| 2025-07-22 | 54.02 | $46.14 | 1.6M |
| 2025-07-21 | 56.47 | $46.79 | 1.3M |
| 2025-07-18 | 61.96 | $48.13 | 2.1M |
| 2025-07-17 | 62.82 | $48.33 | 1.1M |
| 2025-07-16 | 62.02 | $48.01 | 1.6M |
| 2025-07-15 | 60.96 | $47.59 | 678491 |
| 2025-07-14 | 62.45 | $47.97 | 951393 |
| 2025-07-11 | 61.51 | $47.57 | 867181 |
| 2025-07-10 | 58.20 | $46.24 | 943881 |
| 2025-07-09 | 61.09 | $47.01 | 937121 |
| 2025-07-08 | 59.68 | $46.44 | 1.6M |
| 2025-07-07 | 62.39 | $47.16 | 1.2M |
| 2025-07-03 | 60.62 | $46.41 | 1.2M |
| 2025-07-02 | 57.85 | $45.31 | 1.3M |
| 2025-07-01 | 57.28 | $45.09 | 1.1M |
| 2025-06-30 | 62.35 | $46.48 | 1.4M |
| 2025-06-27 | 58.76 | $45.04 | 11.2M |
| 2025-06-26 | 57.59 | $44.60 | 1.1M |
| 2025-06-25 | 54.42 | $43.47 | 1.0M |
| 2025-06-24 | 53.40 | $43.12 | 1.7M |
| 2025-06-23 | 59.21 | $44.73 | 1.2M |
| 2025-06-20 | 57.20 | $44.00 | 2.3M |
| 2025-06-18 | 58.09 | $44.24 | 1.5M |
| 2025-06-17 | 62.20 | $45.31 | 1.1M |
| 2025-06-16 | 57.83 | $43.66 | 2.1M |
| 2025-06-13 | 68.87 | $46.07 | 1.2M |
| 2025-06-12 | 66.93 | $45.29 | 731944 |
| 2025-06-11 | 65.22 | $44.64 | 786753 |
| 2025-06-10 | 62.05 | $43.54 | 728343 |
| 2025-06-09 | 67.35 | $44.54 | 849245 |
| 2025-06-06 | 66.94 | $44.39 | 564381 |
| 2025-06-05 | 67.00 | $44.40 | 824245 |
| 2025-06-04 | 70.06 | $44.99 | 956700 |
| 2025-06-03 | 67.99 | $44.11 | 935091 |
| 2025-06-02 | 67.52 | $43.92 | 1.5M |
| 2025-05-30 | 63.23 | $42.30 | 1.1M |
| 2025-05-29 | 61.59 | $41.75 | 846600 |
| 2025-05-28 | 64.47 | $42.33 | 777500 |
| 2025-05-27 | 65.32 | $42.50 | 1.0M |
| 2025-05-23 | 61.13 | $41.04 | 951236 |
| 2025-05-22 | 60.13 | $40.72 | 805459 |
| 2025-05-21 | 59.98 | $40.67 | 686277 |
| 2025-05-20 | 64.04 | $41.54 | 851605 |
| 2025-05-19 | 66.30 | $42.00 | 864180 |
| 2025-05-16 | 65.47 | $41.67 | 696098 |
| 2025-05-15 | 63.67 | $40.97 | 728700 |
| 2025-05-14 | 62.08 | $40.38 | 958374 |
| 2025-05-13 | 63.24 | $40.64 | 1.1M |
| 2025-05-12 | 64.11 | $40.84 | 1.7M |
| 2025-05-09 | 68.26 | $41.77 | 653602 |
| 2025-05-08 | 68.40 | $41.80 | 812498 |
| 2025-05-07 | 67.91 | $41.56 | 1.2M |
| 2025-05-06 | 67.68 | $41.44 | 1.4M |
| 2025-05-05 | 69.00 | $41.77 | 1.5M |
| 2025-05-02 | 69.91 | $42.00 | 2.2M |
| 2025-05-01 | 66.71 | $40.23 | 2.1M |
| 2025-04-30 | 59.10 | $36.96 | 991273 |
| 2025-04-29 | 59.85 | $37.15 | 630924 |
| 2025-04-28 | 58.74 | $36.73 | 478601 |
| 2025-04-25 | 60.71 | $37.25 | 458926 |
| 2025-04-24 | 59.37 | $36.71 | 558100 |
| 2025-04-23 | 57.39 | $35.94 | 1.1M |
| 2025-04-22 | 55.24 | $35.14 | 892335 |
| 2025-04-21 | 53.78 | $34.61 | 1.1M |
| 2025-04-17 | 60.34 | $36.46 | 1.2M |
| 2025-04-16 | 58.92 | $35.91 | 722916 |
| 2025-04-15 | 60.41 | $36.31 | 1.1M |
| 2025-04-14 | 58.39 | $35.50 | 1.1M |
| 2025-04-11 | 57.36 | $35.10 | 1.1M |
| 2025-04-10 | 54.33 | $33.96 | 932200 |
| 2025-04-09 | 55.31 | $34.26 | 1.9M |
| 2025-04-08 | 46.64 | $31.43 | 1.3M |
| 2025-04-07 | 43.28 | $30.52 | 991700 |
| 2025-04-04 | 41.86 | $30.15 | 903153 |
| 2025-04-03 | 50.07 | $32.71 | 833807 |
| 2025-04-02 | 54.87 | $33.91 | 764345 |
| 2025-04-01 | 51.01 | $32.87 | 772715 |
| 2025-03-31 | 51.05 | $32.88 | 1.2M |
| 2025-03-28 | 50.86 | $32.83 | 643200 |
| 2025-03-27 | 53.28 | $33.47 | 402605 |
| 2025-03-26 | 54.74 | $33.85 | 556630 |
| 2025-03-25 | 56.69 | $34.35 | 562370 |
| 2025-03-24 | 55.49 | $33.95 | 638016 |
| 2025-03-21 | 52.51 | $33.00 | 1.4M |
| 2025-03-20 | 55.05 | $33.69 | 1.2M |
| 2025-03-19 | 60.10 | $34.95 | 1.1M |
| 2025-03-18 | 54.43 | $33.15 | 1.1M |
| 2025-03-17 | 54.36 | $33.13 | 1.4M |
| 2025-03-14 | 51.22 | $32.23 | 944537 |
| 2025-03-13 | 47.90 | $31.35 | 545738 |
| 2025-03-12 | 47.39 | $31.22 | 615110 |
| 2025-03-11 | 48.70 | $31.60 | 803619 |
| 2025-03-10 | 46.37 | $30.97 | 902234 |
| 2025-03-07 | 47.31 | $31.26 | 1.1M |
| 2025-03-06 | 41.83 | $29.84 | 948702 |
| 2025-03-05 | 44.69 | $30.76 | 611746 |
| 2025-03-04 | 41.07 | $29.89 | 836425 |
| 2025-03-03 | 41.51 | $30.04 | 834300 |
| 2025-02-28 | 42.71 | $30.45 | 1.0M |
| 2025-02-27 | 40.48 | $29.89 | 602900 |
| 2025-02-26 | 40.50 | $29.90 | 935700 |
| 2025-02-25 | 38.25 | $29.32 | 962582 |
| 2025-02-24 | 38.32 | $29.35 | 891600 |
| 2025-02-21 | 36.44 | $28.85 | 1.6M |
| 2025-02-20 | 42.18 | $31.20 | 1.3M |
| 2025-02-19 | 35.35 | $29.54 | 1.2M |
| 2025-02-18 | 34.69 | $29.39 | 2.5M |
| 2025-02-14 | 33.30 | $29.07 | 1.7M |
| 2025-02-13 | 41.34 | $32.16 | 1.1M |
| 2025-02-12 | 46.36 | $33.62 | 432550 |
| 2025-02-11 | 49.58 | $34.44 | 351700 |
| 2025-02-10 | 51.22 | $34.84 | 415469 |
| 2025-02-07 | 50.36 | $34.62 | 520713 |
| 2025-02-06 | 48.92 | $34.25 | 664869 |
| 2025-02-05 | 56.35 | $36.02 | 413316 |
| 2025-02-04 | 52.89 | $35.12 | 420473 |
| 2025-02-03 | 52.38 | $34.99 | 492446 |
| 2025-01-31 | 53.06 | $35.15 | 470300 |
| 2025-01-30 | 53.72 | $35.31 | 567300 |
| 2025-01-29 | 51.30 | $34.64 | 487756 |
| 2025-01-28 | 56.00 | $35.77 | 437000 |
| 2025-01-27 | 53.75 | $35.14 | 492788 |
| 2025-01-24 | 61.67 | $36.81 | 353332 |
| 2025-01-23 | 65.00 | $37.42 | 422078 |
| 2025-01-22 | 63.81 | $37.03 | 721455 |
| 2025-01-21 | 62.93 | $36.74 | 463466 |
| 2025-01-17 | 59.23 | $35.61 | 650057 |
| 2025-01-16 | 56.46 | $34.85 | 370137 |
| 2025-01-15 | 57.58 | $35.08 | 430551 |
| 2025-01-14 | 55.45 | $34.50 | 428831 |
| 2025-01-13 | 52.86 | $33.83 | 497020 |
| 2025-01-10 | 49.65 | $33.06 | 468493 |
| 2025-01-08 | 50.59 | $33.28 | 409601 |
| 2025-01-07 | 45.69 | $32.17 | 435300 |
| 2025-01-06 | 49.20 | $33.01 | 566205 |
| 2025-01-03 | 48.62 | $32.88 | 389846 |
| 2025-01-02 | 46.39 | $32.38 | 410224 |
| 2024-12-31 | 46.07 | $32.31 | 1.2M |
| 2024-12-30 | 46.66 | $32.47 | 622511 |
| 2024-12-27 | 46.91 | $32.54 | 327500 |
| 2024-12-26 | 48.79 | $33.07 | 371300 |
| 2024-12-24 | 48.60 | $33.02 | 280100 |
| 2024-12-23 | 47.89 | $32.82 | 345825 |
| 2024-12-20 | 48.40 | $32.98 | 1.6M |
| 2024-12-19 | 44.81 | $31.95 | 962379 |
| 2024-12-18 | 44.84 | $31.96 | 847982 |
| 2024-12-17 | 52.87 | $34.45 | 489805 |
| 2024-12-16 | 53.75 | $34.69 | 440200 |
| 2024-12-13 | 51.84 | $34.09 | 729632 |
| 2024-12-12 | 52.28 | $34.22 | 391137 |
| 2024-12-11 | 55.29 | $35.09 | 456044 |
| 2024-12-10 | 52.83 | $34.26 | 536756 |
| 2024-12-09 | 52.38 | $34.11 | 883371 |
| 2024-12-06 | 63.69 | $37.05 | 876102 |
| 2024-12-05 | 57.39 | $34.93 | 500131 |
| 2024-12-04 | 62.43 | $35.97 | 531475 |
| 2024-12-03 | 58.90 | $34.90 | 378258 |
| 2024-12-02 | 57.33 | $34.46 | 1.1M |
| 2024-11-29 | 58.84 | $34.77 | 317115 |
| 2024-11-27 | 58.47 | $34.66 | 596600 |
| 2024-11-26 | 59.43 | $34.87 | 708524 |
| 2024-11-25 | 62.11 | $35.45 | 518285 |
| 2024-11-22 | 66.00 | $36.25 | 475667 |
| 2024-11-21 | 64.55 | $35.70 | 415808 |
| 2024-11-20 | 62.50 | $34.96 | 435332 |
| 2024-11-19 | 63.21 | $35.11 | 497315 |
| 2024-11-18 | 59.83 | $33.93 | 363900 |
| 2024-11-15 | 59.20 | $33.72 | 468034 |
| 2024-11-14 | 61.89 | $34.33 | 503915 |
| 2024-11-13 | 70.92 | $36.13 | 377599 |
| 2024-11-12 | 70.92 | $36.13 | 605929 |
| 2024-11-11 | 75.28 | $36.92 | 580643 |
| 2024-11-08 | 74.66 | $36.59 | 894168 |
| 2024-11-07 | 72.36 | $35.43 | 843534 |
| 2024-11-06 | 72.57 | $35.47 | 1.4M |
| 2024-11-05 | 66.85 | $33.04 | 893100 |
| 2024-11-04 | 62.13 | $31.51 | 731048 |
| 2024-11-01 | 59.29 | $30.72 | 674740 |
| 2024-10-31 | 56.75 | $30.07 | 873500 |
| 2024-10-30 | 66.23 | $31.64 | 1.6M |
| 2024-10-29 | 49.78 | $28.40 | 504944 |
| 2024-10-28 | 48.53 | $28.23 | 441400 |
| 2024-10-25 | 48.67 | $28.25 | 367303 |
| 2024-10-24 | 49.39 | $28.36 | 327169 |
| 2024-10-23 | 47.99 | $28.15 | 1.1M |
| 2024-10-22 | 49.99 | $28.47 | 406500 |
| 2024-10-21 | 51.97 | $28.78 | 564240 |
| 2024-10-18 | 51.62 | $28.72 | 734231 |
| 2024-10-17 | 52.42 | $28.85 | 490137 |
| 2024-10-16 | 52.20 | $28.81 | 444753 |
| 2024-10-15 | 48.97 | $28.22 | 736405 |
| 2024-10-14 | 50.74 | $28.54 | 589799 |
| 2024-10-11 | 54.47 | $29.18 | 733200 |
| 2024-10-10 | 52.88 | $28.87 | 1.1M |
| 2024-10-09 | 65.73 | $30.69 | 510500 |
| 2024-10-08 | 65.55 | $30.65 | 662400 |
| 2024-10-07 | 64.25 | $30.35 | 1.5M |
| 2024-10-04 | 64.25 | $30.35 | 685619 |
| 2024-10-03 | 59.31 | $29.28 | 353956 |
| 2024-10-02 | 62.53 | $29.70 | 664501 |
| 2024-10-01 | 62.53 | $29.70 | 710900 |
| 2024-09-30 | 54.71 | $28.22 | 462249 |
| 2024-09-27 | 52.48 | $27.87 | 496043 |
| 2024-09-26 | 51.84 | $27.77 | 368059 |
| 2024-09-25 | 50.24 | $27.52 | 379252 |
| 2024-09-24 | 47.87 | $27.16 | 504900 |
| 2024-09-23 | 58.27 | $28.58 | 379025 |
| 2024-09-20 | 57.21 | $28.41 | 1.0M |
| 2024-09-19 | 55.83 | $28.19 | 362817 |
| 2024-09-18 | 51.97 | $27.61 | 528300 |
| 2024-09-17 | 51.90 | $27.60 | 387500 |
| 2024-09-16 | 53.50 | $27.82 | 375814 |
| 2024-09-13 | 55.35 | $28.07 | 421134 |
| 2024-09-12 | 52.28 | $27.58 | 220523 |
| 2024-09-11 | 46.98 | $26.83 | 427906 |
| 2024-09-10 | 46.30 | $26.74 | 483438 |
| 2024-09-09 | 45.94 | $26.69 | 285334 |
| 2024-09-06 | 43.37 | $26.34 | 453900 |
| 2024-09-05 | 52.42 | $27.68 | 371604 |
| 2024-09-04 | 52.97 | $27.75 | 356500 |
| 2024-09-03 | 51.24 | $27.50 | 366100 |
| 2024-08-30 | 59.96 | $28.54 | 339807 |
| 2024-08-29 | 58.34 | $28.29 | 622315 |
| 2024-08-28 | 57.16 | $28.11 | 657700 |
| 2024-08-27 | 53.38 | $27.57 | 485900 |
| 2024-08-26 | 58.26 | $28.11 | 338735 |
| 2024-08-23 | 61.32 | $28.42 | 435700 |
| 2024-08-22 | 58.94 | $28.06 | 479300 |
| 2024-08-21 | 57.42 | $27.84 | 539715 |
| 2024-08-20 | 55.94 | $27.63 | 282000 |
| 2024-08-19 | 57.57 | $27.81 | 510131 |
| 2024-08-16 | 57.18 | $27.75 | 1.0M |
| 2024-08-15 | 57.60 | $27.80 | 725700 |
| 2024-08-14 | 57.54 | $27.79 | 616218 |
| 2024-08-13 | 56.25 | $27.57 | 556100 |
| 2024-08-12 | 55.37 | $27.42 | 307710 |
| 2024-08-09 | 56.67 | $27.60 | 388781 |
| 2024-08-08 | 56.35 | $27.54 | 442946 |
| 2024-08-07 | 49.32 | $26.37 | 534265 |
| 2024-08-06 | 49.97 | $26.47 | 824591 |
| 2024-08-05 | 47.67 | $26.12 | 1.3M |
| 2024-08-02 | 50.11 | $26.51 | 974707 |
| 2024-08-01 | 59.12 | $27.73 | 730600 |
| 2024-07-31 | 63.28 | $28.20 | 966697 |
| 2024-07-30 | 62.20 | $28.00 | 2.0M |
| 2024-07-29 | 63.98 | $28.20 | 635500 |
| 2024-07-26 | 66.70 | $28.50 | 454015 |
| 2024-07-25 | 65.16 | $28.17 | 504223 |
| 2024-07-24 | 63.29 | $27.79 | 509914 |
| 2024-07-23 | 64.50 | $27.93 | 1.6M |
| 2024-07-22 | 72.39 | $28.77 | 618600 |
| 2024-07-19 | 68.06 | $27.79 | 1.3M |
| 2024-07-18 | 68.58 | $27.84 | 491621 |
| 2024-07-17 | 69.90 | $27.97 | 724900 |
| 2024-07-16 | 74.08 | $28.37 | 779844 |
| 2024-07-15 | 69.07 | $27.23 | 420902 |
| 2024-07-12 | 65.77 | $26.63 | 481119 |
| 2024-07-11 | 66.33 | $26.68 | 517121 |
| 2024-07-10 | 66.28 | $26.67 | 461172 |
| 2024-07-09 | 62.07 | $25.95 | 430236 |
| 2024-07-08 | 61.88 | $25.92 | 355463 |
| 2024-07-05 | 60.58 | $25.71 | 289309 |
| 2024-07-03 | 60.86 | $25.74 | 186400 |
| 2024-07-02 | 59.30 | $25.48 | 440034 |
| 2024-07-01 | 58.08 | $25.28 | 614718 |
| 2024-06-28 | 60.05 | $25.51 | 2.0M |
| 2024-06-27 | 60.56 | $25.57 | 609600 |
| 2024-06-26 | 63.72 | $25.94 | 816431 |
| 2024-06-25 | 60.89 | $25.40 | 512728 |
| 2024-06-24 | 63.87 | $25.74 | 815500 |
| 2024-06-21 | 66.22 | $26.00 | 2.9M |
| 2024-06-20 | 62.08 | $25.19 | 752000 |
| 2024-06-18 | 71.54 | $26.11 | 827337 |
| 2024-06-17 | 64.15 | $24.80 | 614646 |
| 2024-06-14 | 63.18 | $24.66 | 573384 |
| 2024-06-13 | 63.53 | $24.69 | 382531 |
| 2024-06-12 | 66.09 | $24.91 | 804729 |
| 2024-06-11 | 63.56 | $24.51 | 323712 |
| 2024-06-10 | 62.83 | $24.40 | 344200 |
| 2024-06-07 | 61.99 | $24.27 | 374071 |
| 2024-06-06 | 63.14 | $24.38 | 494825 |
| 2024-06-05 | 65.69 | $24.62 | 557909 |
| 2024-06-04 | 59.41 | $23.65 | 431000 |
| 2024-06-03 | 59.41 | $23.65 | 404811 |
| 2024-05-31 | 58.71 | $23.55 | 431730 |
| 2024-05-30 | 57.59 | $23.39 | 261000 |
| 2024-05-29 | 56.47 | $23.23 | 353500 |
| 2024-05-28 | 61.79 | $23.78 | 598800 |
| 2024-05-24 | 63.23 | $23.92 | 304709 |
| 2024-05-23 | 61.97 | $23.71 | 289849 |
| 2024-05-22 | 63.65 | $23.88 | 295060 |
| 2024-05-21 | 66.79 | $24.19 | 646984 |
| 2024-05-20 | 68.44 | $24.35 | 1.0M |
| 2024-05-17 | 63.00 | $23.35 | 361134 |
| 2024-05-16 | 60.68 | $22.99 | 248800 |
| 2024-05-15 | 63.96 | $23.30 | 331986 |
| 2024-05-14 | 61.88 | $22.97 | 364947 |
| 2024-05-13 | 61.03 | $22.84 | 570400 |
| 2024-05-10 | 60.26 | $22.72 | 411518 |
| 2024-05-09 | 58.64 | $22.47 | 430405 |
| 2024-05-08 | 55.32 | $21.99 | 328242 |
| 2024-05-07 | 52.93 | $21.67 | 310902 |
| 2024-05-06 | 52.01 | $21.55 | 558804 |
| 2024-05-03 | 49.44 | $21.22 | 700000 |
| 2024-05-02 | 47.58 | $20.99 | 690601 |
| 2024-05-01 | 43.55 | $20.52 | 1.2M |
| 2024-04-30 | 51.57 | $21.52 | 480600 |
| 2024-04-29 | 55.55 | $21.93 | 336744 |
| 2024-04-26 | 53.38 | $21.67 | 371500 |
| 2024-04-25 | 50.93 | $21.39 | 434214 |
| 2024-04-24 | 52.04 | $21.51 | 294548 |
| 2024-04-23 | 50.33 | $21.31 | 317738 |
| 2024-04-22 | 47.08 | $20.95 | 497838 |
| 2024-04-19 | 47.08 | $20.95 | 684700 |
| 2024-04-18 | 49.51 | $21.25 | 936538 |
| 2024-04-17 | 52.25 | $21.57 | 709300 |
| 2024-04-16 | 51.77 | $21.51 | 551700 |
| 2024-04-15 | 46.75 | $20.91 | 533833 |
| 2024-04-12 | 43.88 | $20.60 | 455800 |
| 2024-04-11 | 46.57 | $20.95 | 679400 |
| 2024-04-10 | 44.92 | $20.77 | 433636 |
| 2024-04-09 | 45.97 | $20.91 | 709000 |
| 2024-04-08 | 47.95 | $21.17 | 949900 |
| 2024-04-05 | 45.64 | $20.90 | 750720 |
| 2024-04-04 | 43.44 | $20.65 | 697947 |
| 2024-04-03 | 41.55 | $20.44 | 1.4M |
| 2024-04-02 | 43.52 | $20.74 | 1.2M |
| 2024-04-01 | 49.31 | $21.52 | 482452 |
| 2024-03-28 | 54.32 | $22.09 | 446528 |
| 2024-03-27 | 52.22 | $21.83 | 479500 |
| 2024-03-26 | 52.39 | $21.85 | 479309 |
| 2024-03-25 | 51.62 | $21.75 | 337200 |
| 2024-03-22 | 52.76 | $21.89 | 353718 |
| 2024-03-21 | 56.23 | $22.30 | 566244 |
| 2024-03-20 | 54.79 | $22.09 | 636703 |
| 2024-03-19 | 54.79 | $22.09 | 683100 |
| 2024-03-18 | 51.03 | $21.55 | 454047 |
| 2024-03-15 | 54.37 | $21.97 | 1.9M |
| 2024-03-14 | 54.37 | $21.97 | 820744 |
| 2024-03-13 | 63.57 | $23.00 | 581125 |
| 2024-03-12 | 63.51 | $22.99 | 491905 |
| 2024-03-11 | 62.45 | $22.80 | 539955 |
| 2024-03-08 | 68.52 | $23.41 | 435447 |
| 2024-03-07 | 70.55 | $23.60 | 492437 |
| 2024-03-06 | 69.09 | $23.28 | 661308 |
| 2024-03-05 | 66.78 | $22.81 | 679400 |
| 2024-03-04 | 69.18 | $23.04 | 2.5M |
| 2024-03-01 | 68.24 | $22.84 | 951649 |
| 2024-02-29 | 67.63 | $22.71 | 1.4M |
| 2024-02-28 | 66.64 | $22.50 | 1.2M |
| 2024-02-27 | 70.84 | $22.93 | 1.9M |
| 2024-02-26 | 60.81 | $21.09 | 641427 |
| 2024-02-23 | 62.70 | $21.26 | 486443 |
| 2024-02-22 | 60.94 | $21.00 | 630726 |
| 2024-02-21 | 60.04 | $20.87 | 446124 |
| 2024-02-20 | 60.76 | $20.94 | 577500 |
| 2024-02-16 | 62.58 | $21.12 | 535502 |
| 2024-02-15 | 63.38 | $21.20 | 835800 |
| 2024-02-14 | 61.56 | $20.89 | 988100 |
| 2024-02-13 | 52.83 | $19.67 | 471649 |
| 2024-02-12 | 56.64 | $20.05 | 357213 |
| 2024-02-09 | 55.44 | $19.90 | 458236 |
| 2024-02-08 | 54.06 | $19.73 | 348200 |
| 2024-02-07 | 49.92 | $19.25 | 360944 |
| 2024-02-06 | 49.01 | $19.15 | 326300 |
| 2024-02-05 | 48.57 | $19.10 | 449843 |
| 2024-02-02 | 49.06 | $19.16 | 566432 |
| 2024-02-01 | 55.38 | $19.88 | 531500 |
| 2024-01-31 | 51.51 | $19.41 | 402100 |
| 2024-01-30 | 53.97 | $19.67 | 366400 |
| 2024-01-29 | 56.75 | $19.95 | 395300 |
| 2024-01-26 | 53.76 | $19.58 | 425710 |
| 2024-01-25 | 53.51 | $19.55 | 476755 |
| 2024-01-24 | 51.54 | $19.31 | 357228 |
| 2024-01-23 | 52.07 | $19.37 | 421700 |
| 2024-01-22 | 54.34 | $19.63 | 598020 |
| 2024-01-19 | 49.95 | $19.08 | 588200 |
| 2024-01-18 | 51.31 | $19.24 | 463216 |
| 2024-01-17 | 49.68 | $19.04 | 494014 |
| 2024-01-16 | 49.60 | $19.03 | 504300 |
| 2024-01-12 | 52.13 | $19.35 | 354300 |
| 2024-01-11 | 50.71 | $19.16 | 498876 |
| 2024-01-10 | 50.78 | $19.17 | 753150 |
| 2024-01-09 | 46.98 | $18.66 | 693726 |
| 2024-01-08 | 52.00 | $19.33 | 489660 |
| 2024-01-05 | 48.48 | $18.88 | 755700 |
| 2024-01-04 | 51.01 | $19.20 | 701002 |
| 2024-01-03 | 50.86 | $19.18 | 665877 |
| 2024-01-02 | 55.25 | $19.72 | 967584 |
| 2023-12-29 | 58.07 | $20.04 | 905408 |
| 2023-12-28 | 59.42 | $20.19 | 908901 |
| 2023-12-27 | 56.05 | $19.67 | 733800 |
| 2023-12-26 | 53.29 | $19.28 | 416800 |
| 2023-12-22 | 53.22 | $19.27 | 415400 |
| 2023-12-21 | 50.62 | $18.91 | 453111 |
| 2023-12-20 | 48.52 | $18.63 | 781200 |
| 2023-12-19 | 54.25 | $19.36 | 757500 |
| 2023-12-18 | 50.93 | $18.92 | 886600 |
| 2023-12-15 | 51.41 | $18.98 | 3.2M |
| 2023-12-14 | 52.84 | $19.16 | 1.1M |
| 2023-12-13 | 54.03 | $19.31 | 946300 |
| 2023-12-12 | 50.96 | $18.87 | 668400 |
| 2023-12-11 | 52.01 | $19.01 | 1.0M |
| 2023-12-08 | 48.39 | $18.51 | 802347 |
| 2023-12-07 | 48.88 | $18.58 | 627955 |
| 2023-12-06 | 47.95 | $18.45 | 476146 |
| 2023-12-05 | 49.26 | $18.65 | 746630 |
| 2023-12-04 | 53.12 | $19.21 | 1.1M |
| 2023-12-01 | 51.51 | $18.96 | 994712 |
| 2023-11-30 | 47.91 | $18.43 | 839935 |
| 2023-11-29 | 45.05 | $18.04 | 740107 |
| 2023-11-28 | 45.97 | $18.19 | 940219 |
| 2023-11-27 | 50.84 | $18.93 | 1.2M |
| 2023-11-24 | 50.03 | $18.81 | 603800 |
| 2023-11-22 | 47.47 | $18.44 | 1.2M |
| 2023-11-21 | 48.95 | $18.67 | 3.3M |
| 2023-11-20 | 52.89 | $19.25 | 4.3M |
| 2023-11-17 | 48.18 | $18.56 | 7.1M |
| 2023-11-16 | 47.45 | $18.46 | 2.6M |
| 2023-11-15 | 68.70 | $20.79 | 619524 |
| 2023-11-14 | 69.59 | $20.86 | 1.1M |
| 2023-11-13 | 65.25 | $20.15 | 1.8M |
| 2023-11-10 | 62.77 | $19.80 | 957119 |
| 2023-11-09 | 61.19 | $19.59 | 712562 |
| 2023-11-08 | 63.00 | $19.74 | 469600 |
| 2023-11-07 | 63.12 | $19.75 | 622704 |
| 2023-11-06 | 63.12 | $19.75 | 508148 |
| 2023-11-03 | 66.39 | $20.04 | 1.9M |
| 2023-11-02 | 65.39 | $19.87 | 1.1M |
| 2023-11-01 | 63.13 | $19.50 | 745100 |
| 2023-10-31 | 60.25 | $19.07 | 797800 |
| 2023-10-30 | 56.26 | $18.54 | 647255 |
| 2023-10-27 | 61.22 | $18.99 | 484174 |
| 2023-10-26 | 61.45 | $19.01 | 374500 |
| 2023-10-25 | 61.03 | $18.95 | 620744 |
| 2023-10-24 | 62.64 | $19.10 | 538148 |
| 2023-10-23 | 62.26 | $19.04 | 616848 |
| 2023-10-20 | 61.14 | $18.86 | 519665 |
| 2023-10-19 | 63.52 | $19.10 | 659100 |
| 2023-10-18 | 67.80 | $19.51 | 855000 |
| 2023-10-17 | 65.54 | $19.09 | 4.0M |
| 2023-10-16 | 62.83 | $18.63 | 1.2M |
| 2023-10-13 | 65.60 | $18.89 | 1.1M |
| 2023-10-12 | 60.14 | $18.04 | 323171 |
| 2023-10-11 | 62.47 | $18.25 | 509640 |
| 2023-10-10 | 61.73 | $18.14 | 1.0M |
| 2023-10-09 | 59.46 | $17.81 | 1.0M |
| 2023-10-06 | 51.60 | $16.86 | 643221 |
| 2023-10-05 | 48.82 | $16.58 | 346500 |
| 2023-10-04 | 45.54 | $16.27 | 344085 |
| 2023-10-03 | 44.56 | $16.18 | 353637 |
| 2023-10-02 | 45.33 | $16.27 | 488900 |
| 2023-09-29 | 49.23 | $16.70 | 1.0M |
| 2023-09-28 | 48.34 | $16.61 | 288100 |
| 2023-09-27 | 49.71 | $16.76 | 523100 |
| 2023-09-26 | 46.35 | $16.41 | 268244 |
| 2023-09-25 | 47.29 | $16.52 | 347100 |
| 2023-09-22 | 45.76 | $16.36 | 340865 |
| 2023-09-21 | 48.61 | $16.70 | 600540 |
| 2023-09-20 | 50.81 | $16.95 | 414000 |
| 2023-09-19 | 48.87 | $16.73 | 376254 |
| 2023-09-18 | 52.54 | $17.14 | 486400 |
| 2023-09-15 | 48.51 | $16.69 | 5.1M |
| 2023-09-14 | 45.89 | $16.42 | 683021 |
| 2023-09-13 | 46.06 | $16.44 | 652413 |
| 2023-09-12 | 57.06 | $17.57 | 550648 |
| 2023-09-11 | 54.40 | $17.28 | 587200 |
| 2023-09-08 | 50.38 | $16.88 | 353500 |
| 2023-09-07 | 55.11 | $17.29 | 445003 |
| 2023-09-06 | 53.60 | $17.14 | 518003 |
| 2023-09-05 | 57.14 | $17.43 | 541500 |
| 2023-09-01 | 57.05 | $17.42 | 485600 |
| 2023-08-31 | 54.22 | $17.12 | 379447 |
| 2023-08-30 | 53.93 | $17.09 | 357400 |
| 2023-08-29 | 52.90 | $16.98 | 268100 |
| 2023-08-28 | 49.58 | $16.64 | 216000 |
| 2023-08-25 | 47.08 | $16.40 | 289752 |
| 2023-08-24 | 47.08 | $16.40 | 224900 |
| 2023-08-23 | 50.06 | $16.72 | 180400 |
| 2023-08-22 | 49.20 | $16.63 | 240800 |
| 2023-08-21 | 47.97 | $16.50 | 364500 |
| 2023-08-18 | 46.06 | $16.30 | 269536 |
| 2023-08-17 | 43.18 | $16.01 | 313203 |
| 2023-08-16 | 47.05 | $16.48 | 456549 |
| 2023-08-15 | 50.81 | $16.89 | 263619 |
| 2023-08-14 | 52.97 | $17.11 | 346700 |
| 2023-08-11 | 52.80 | $17.09 | 267215 |
| 2023-08-10 | 55.12 | $17.33 | 424800 |
| 2023-08-09 | 52.48 | $17.01 | 280000 |
| 2023-08-08 | 53.89 | $17.16 | 290500 |
| 2023-08-07 | 55.50 | $17.33 | 290620 |
| 2023-08-04 | 53.56 | $17.08 | 455449 |
| 2023-08-03 | 50.36 | $16.69 | 583722 |
| 2023-08-02 | 57.07 | $17.39 | 1.6M |
| 2023-08-01 | 48.28 | $16.45 | 835300 |
| 2023-07-31 | 50.80 | $16.69 | 590332 |
| 2023-07-28 | 52.31 | $16.83 | 370400 |
| 2023-07-27 | 48.90 | $16.50 | 577946 |
| 2023-07-26 | 53.65 | $16.93 | 429800 |
| 2023-07-25 | 56.31 | $17.15 | 330700 |
| 2023-07-24 | 53.84 | $16.90 | 395943 |
| 2023-07-21 | 56.90 | $17.15 | 297300 |
| 2023-07-20 | 57.77 | $17.22 | 411118 |
| 2023-07-19 | 52.65 | $16.70 | 550600 |
| 2023-07-18 | 59.36 | $17.21 | 356800 |
| 2023-07-17 | 59.64 | $17.23 | 709900 |
| 2023-07-14 | 57.62 | $17.02 | 427343 |
| 2023-07-13 | 56.24 | $16.88 | 432000 |
| 2023-07-12 | 57.64 | $16.99 | 313058 |
| 2023-07-11 | 57.55 | $16.98 | 360710 |
| 2023-07-10 | 58.39 | $17.05 | 683955 |
| 2023-07-07 | 54.72 | $16.64 | 557537 |
| 2023-07-06 | 54.15 | $16.58 | 557267 |
| 2023-07-05 | 58.91 | $16.99 | 483800 |
| 2023-07-03 | 64.70 | $17.43 | 290200 |
| 2023-06-30 | 64.02 | $17.34 | 570832 |
| 2023-06-29 | 63.34 | $17.25 | 581955 |
| 2023-06-28 | 61.26 | $16.98 | 468814 |
| 2023-06-27 | 60.06 | $16.83 | 428828 |
| 2023-06-26 | 57.21 | $16.49 | 660238 |
| 2023-06-23 | 57.04 | $16.47 | 7.5M |
| 2023-06-22 | 61.99 | $16.89 | 530140 |
| 2023-06-21 | 65.73 | $17.18 | 876404 |
| 2023-06-20 | 64.09 | $16.95 | 650622 |
| 2023-06-16 | 64.02 | $16.94 | 3.8M |
| 2023-06-15 | 63.89 | $16.92 | 699525 |
| 2023-06-14 | 62.83 | $16.76 | 727200 |
| 2023-06-13 | 66.42 | $17.07 | 654810 |
| 2023-06-12 | 62.47 | $16.47 | 594900 |
| 2023-06-09 | 60.79 | $16.24 | 880200 |
| 2023-06-08 | 66.04 | $16.67 | 1.0M |
| 2023-06-07 | 61.57 | $16.06 | 508700 |
| 2023-06-06 | 61.09 | $16.00 | 727700 |
| 2023-06-05 | 60.31 | $15.90 | 1.2M |
| 2023-06-02 | 57.02 | $15.50 | 452221 |
| 2023-06-01 | 55.54 | $15.33 | 435919 |
| 2023-05-31 | 53.47 | $15.10 | 685500 |
| 2023-05-30 | 52.65 | $15.01 | 439654 |
| 2023-05-26 | 49.36 | $14.66 | 316849 |
| 2023-05-25 | 45.34 | $14.27 | 397850 |
| 2023-05-24 | 48.84 | $14.64 | 265800 |
| 2023-05-23 | 52.81 | $15.02 | 364700 |
| 2023-05-22 | 58.26 | $15.48 | 333230 |
| 2023-05-19 | 58.88 | $15.53 | 506023 |
| 2023-05-18 | 61.66 | $15.75 | 557912 |
| 2023-05-17 | 58.35 | $15.36 | 272500 |
| 2023-05-16 | 56.05 | $15.11 | 359700 |
| 2023-05-15 | 58.64 | $15.32 | 391716 |
| 2023-05-12 | 56.74 | $15.11 | 258400 |
| 2023-05-11 | 59.33 | $15.32 | 331600 |
| 2023-05-10 | 60.20 | $15.39 | 491016 |
| 2023-05-09 | 56.76 | $14.99 | 1.3M |
| 2023-05-08 | 67.59 | $15.77 | 511533 |
| 2023-05-05 | 67.29 | $15.73 | 396243 |
| 2023-05-04 | 64.26 | $15.35 | 699842 |
| 2023-05-03 | 62.34 | $15.13 | 519100 |
| 2023-05-02 | 61.08 | $14.99 | 559100 |
| 2023-05-01 | 65.71 | $15.30 | 552515 |
| 2023-04-28 | 63.60 | $15.05 | 476800 |
| 2023-04-27 | 63.08 | $14.99 | 512642 |
| 2023-04-26 | 61.15 | $14.77 | 612600 |
| 2023-04-25 | 63.74 | $14.95 | 492803 |
| 2023-04-24 | 65.20 | $15.05 | 445748 |
| 2023-04-21 | 65.05 | $15.03 | 380700 |
| 2023-04-20 | 64.97 | $15.02 | 596700 |
| 2023-04-19 | 64.20 | $14.91 | 468133 |
| 2023-04-18 | 62.99 | $14.74 | 633003 |
| 2023-04-17 | 60.14 | $14.36 | 568339 |
| 2023-04-14 | 64.35 | $14.70 | 387500 |
| 2023-04-13 | 65.12 | $14.76 | 654900 |
| 2023-04-12 | 69.02 | $15.06 | 574221 |
| 2023-04-11 | 68.54 | $14.98 | 619911 |
| 2023-04-10 | 65.51 | $14.50 | 1.3M |
| 2023-04-06 | 63.12 | $14.16 | 872427 |
| 2023-04-05 | 59.52 | $13.70 | 868035 |
| 2023-04-04 | 56.35 | $13.34 | 973500 |
| 2023-04-03 | 51.65 | $12.87 | 802022 |
| 2023-03-31 | 52.80 | $12.97 | 4.0M |
| 2023-03-30 | 45.02 | $12.30 | 942515 |
| 2023-03-29 | 43.57 | $12.19 | 2.1M |
| 2023-03-28 | 34.80 | $11.60 | 2.1M |
| 2023-03-27 | 50.63 | $12.85 | 631510 |
| 2023-03-24 | 50.63 | $12.85 | 346100 |
| 2023-03-23 | 48.78 | $12.74 | 288300 |
| 2023-03-22 | 50.08 | $12.82 | 478032 |
| 2023-03-21 | 51.88 | $12.93 | 459800 |
| 2023-03-20 | 46.57 | $12.61 | 504939 |
| 2023-03-17 | 44.57 | $12.50 | 445405 |
| 2023-03-16 | 46.84 | $12.65 | 403723 |
| 2023-03-15 | 41.14 | $12.35 | 600192 |
| 2023-03-14 | 45.46 | $12.63 | 362600 |
| 2023-03-13 | 40.83 | $12.41 | 492700 |
| 2023-03-10 | 42.87 | $12.54 | 609821 |
| 2023-03-09 | 48.77 | $12.87 | 438900 |
| 2023-03-08 | 51.63 | $13.01 | 485700 |
| 2023-03-07 | 53.11 | $13.08 | 380200 |
| 2023-03-06 | 53.11 | $13.08 | 406532 |
| 2023-03-03 | 52.22 | $13.03 | 409920 |
| 2023-03-02 | 51.88 | $13.01 | 388344 |
| 2023-03-01 | 51.71 | $13.00 | 465700 |
| 2023-02-28 | 51.71 | $13.00 | 752184 |
| 2023-02-27 | 51.87 | $13.01 | 515500 |
| 2023-02-24 | 53.45 | $13.11 | 234526 |
| 2023-02-23 | 54.08 | $13.15 | 510206 |
| 2023-02-22 | 52.08 | $13.00 | 706800 |
| 2023-02-21 | 52.37 | $13.02 | 489800 |
| 2023-02-17 | 54.37 | $13.16 | 482800 |
| 2023-02-16 | 53.03 | $13.05 | 402000 |
| 2023-02-15 | 58.86 | $13.44 | 407609 |
| 2023-02-14 | 61.32 | $13.59 | 705547 |
| 2023-02-13 | 61.32 | $13.59 | 823018 |
| 2023-02-10 | 60.52 | $13.51 | 827800 |
| 2023-02-09 | 58.92 | $13.35 | 599100 |
| 2023-02-08 | 58.32 | $13.29 | 899204 |
| 2023-02-07 | 56.60 | $13.12 | 704400 |
| 2023-02-06 | 57.53 | $13.19 | 581400 |
| 2023-02-03 | 59.10 | $13.31 | 638997 |
| 2023-02-02 | 58.57 | $13.25 | 1.0M |
| 2023-02-01 | 55.20 | $12.89 | 1.1M |
| 2023-01-31 | 61.24 | $13.35 | 654544 |
| 2023-01-30 | 59.40 | $13.15 | 495100 |
| 2023-01-27 | 64.16 | $13.48 | 600100 |
| 2023-01-26 | 61.30 | $13.16 | 902026 |
| 2023-01-25 | 59.18 | $12.94 | 720010 |
| 2023-01-24 | 60.18 | $13.01 | 1.1M |
| 2023-01-23 | 59.25 | $12.91 | 546700 |
| 2023-01-20 | 59.07 | $12.89 | 301518 |
| 2023-01-19 | 58.63 | $12.84 | 858421 |
| 2023-01-18 | 62.04 | $13.11 | 537921 |
| 2023-01-17 | 61.16 | $13.00 | 832300 |
| 2023-01-13 | 63.57 | $13.19 | 1.2M |
| 2023-01-12 | 61.04 | $12.86 | 529100 |
| 2023-01-11 | 60.41 | $12.78 | 862800 |
| 2023-01-10 | 63.47 | $13.03 | 1.0M |
| 2023-01-09 | 60.50 | $12.64 | 581545 |
| 2023-01-06 | 60.75 | $12.66 | 905630 |
| 2023-01-05 | 59.68 | $12.52 | 983618 |
| 2023-01-04 | 57.32 | $12.22 | 806300 |
| 2023-01-03 | 56.68 | $12.14 | 1.3M |
| 2022-12-30 | 63.99 | $12.78 | 750240 |
| 2022-12-29 | 65.49 | $12.90 | 2.3M |
| 2022-12-28 | 63.31 | $12.58 | 1.3M |
| 2022-12-27 | 66.17 | $12.81 | 984500 |
| 2022-12-23 | 70.65 | $13.15 | 1.7M |
| 2022-12-22 | 66.39 | $12.48 | 1.8M |
| 2022-12-21 | 65.10 | $12.30 | 722810 |
| 2022-12-20 | 63.15 | $12.04 | 1.5M |
| 2022-12-19 | 62.54 | $11.96 | 1.7M |
| 2022-12-16 | 63.92 | $12.07 | 3.4M |
| 2022-12-15 | 62.78 | $11.91 | 2.0M |
| 2022-12-14 | 62.36 | $11.85 | 1.5M |
| 2022-12-13 | 61.32 | $11.70 | 802726 |
| 2022-12-12 | 58.86 | $11.36 | 800127 |
| 2022-12-09 | 57.89 | $11.23 | 2.5M |
| 2022-12-08 | 56.15 | $11.00 | 630962 |
| 2022-12-07 | 54.44 | $10.78 | 872326 |
| 2022-12-06 | 54.21 | $10.75 | 1.4M |
| 2022-12-05 | 54.47 | $10.78 | 1.6M |
| 2022-12-02 | 45.52 | $9.71 | 1.7M |
| 2022-12-01 | 44.84 | $9.64 | 3.2M |
| 2022-11-30 | 48.68 | $10.11 | 2.3M |
| 2022-11-29 | 57.44 | $10.99 | 905304 |
| 2022-11-28 | 45.61 | $9.87 | — |
| 2022-11-25 | 45.61 | $9.87 | 413200 |
| 2022-11-23 | 46.02 | $9.91 | 307900 |
| 2022-11-22 | 48.09 | $10.11 | 136000 |
| 2022-11-21 | 47.07 | $10.02 | 290417 |
| 2022-11-18 | 42.83 | $9.66 | 90000 |
| 2022-11-17 | 41.46 | $9.55 | 178800 |
| 2022-11-16 | 42.16 | $9.63 | 312500 |
| 2022-11-15 | 44.55 | $9.90 | 152800 |
| 2022-11-14 | 41.02 | $9.60 | 107105 |
| 2022-11-11 | 42.92 | $9.82 | 204300 |
| 2022-11-10 | 44.81 | $10.03 | 207149 |
| 2022-11-09 | 47.66 | $10.33 | 75700 |
| 2022-11-08 | 49.14 | $10.48 | 97501 |
| 2022-11-07 | 50.33 | $10.60 | 216920 |
| 2022-11-04 | 54.28 | $10.98 | 82538 |
| 2022-11-03 | 56.85 | $11.21 | 424900 |
| 2022-11-02 | 53.09 | $10.80 | 133800 |
| 2022-11-01 | 58.26 | $11.24 | 148000 |
| 2022-10-31 | 61.63 | $11.50 | 364633 |
| 2022-10-28 | 59.04 | $11.20 | 199013 |
| 2022-10-27 | 56.91 | $10.97 | 198041 |
| 2022-10-26 | 55.48 | $10.82 | 190800 |
| 2022-10-25 | 60.71 | $11.23 | 377500 |
| 2022-10-24 | 57.86 | $10.92 | 245700 |
| 2022-10-21 | 55.05 | $10.64 | 434547 |
| 2022-10-20 | 48.95 | $10.11 | 497100 |
| 2022-10-19 | 52.39 | $10.38 | 86518 |
| 2022-10-18 | 54.70 | $10.55 | 151600 |
| 2022-10-17 | 52.23 | $10.34 | 59400 |
| 2022-10-14 | 48.43 | $10.04 | 70600 |
| 2022-10-13 | 47.77 | $9.99 | 40729 |
| 2022-10-12 | 45.24 | $9.80 | 88115 |
| 2022-10-11 | 39.54 | $9.41 | 139941 |
| 2022-10-10 | 44.50 | $9.85 | 914046 |
| 2022-10-07 | 44.35 | $9.84 | 65322 |
| 2022-10-06 | 46.64 | $10.03 | 124300 |
| 2022-10-05 | 46.51 | $10.02 | 76200 |
| 2022-10-04 | 48.41 | $10.18 | 129700 |
| 2022-10-03 | 39.60 | $9.58 | 391200 |
| 2022-09-30 | 40.14 | $9.63 | 157000 |
| 2022-09-29 | 39.83 | $9.61 | 213408 |
| 2022-09-28 | 46.95 | $10.22 | 163126 |
| 2022-09-27 | 48.02 | $10.30 | 122400 |
| 2022-09-26 | 47.02 | $10.23 | 72029 |
| 2022-09-23 | 48.02 | $10.31 | 129100 |
| 2022-09-22 | 48.39 | $10.34 | 158640 |
| 2022-09-21 | 49.97 | $10.47 | 147500 |
| 2022-09-20 | 51.83 | $10.62 | 79606 |
| 2022-09-19 | 51.14 | $10.56 | 103100 |
| 2022-09-16 | 51.49 | $10.59 | 67700 |
| 2022-09-15 | 51.72 | $10.61 | 52100 |
| 2022-09-14 | 50.49 | $10.49 | 168949 |
| 2022-09-13 | 50.49 | $10.49 | 167700 |
| 2022-09-12 | 59.22 | $11.26 | 170922 |
| 2022-09-09 | 52.88 | $10.63 | 202539 |
| 2022-09-08 | 43.17 | $9.90 | 181324 |
| 2022-09-07 | 44.11 | $9.98 | 103148 |
| 2022-09-06 | 38.68 | $9.64 | 144509 |
| 2022-09-02 | 43.40 | $10.04 | 74258 |
| 2022-09-01 | 41.54 | $9.93 | 146304 |
| 2022-08-31 | 42.75 | $10.03 | 150022 |
| 2022-08-30 | 45.53 | $10.25 | 240000 |
| 2022-08-29 | 46.18 | $10.30 | 144800 |
| 2022-08-26 | 47.60 | $10.41 | 89500 |
| 2022-08-25 | 49.30 | $10.54 | 104142 |
| 2022-08-24 | 48.49 | $10.48 | 100623 |
| 2022-08-23 | 46.47 | $10.33 | 135345 |
| 2022-08-22 | 46.47 | $10.33 | 99900 |
| 2022-08-19 | 49.63 | $10.60 | 97209 |
| 2022-08-18 | 50.85 | $10.70 | 146100 |
| 2022-08-17 | 51.70 | $10.77 | 367400 |
| 2022-08-16 | 55.44 | $11.07 | 232461 |
| 2022-08-15 | 57.15 | $11.20 | 111600 |
| 2022-08-12 | 57.05 | $11.19 | 130937 |
| 2022-08-11 | 55.23 | $11.00 | 118000 |
| 2022-08-10 | 57.04 | $11.15 | 102622 |
| 2022-08-09 | 53.25 | $10.76 | 73711 |
| 2022-08-08 | 53.95 | $10.82 | 119553 |
| 2022-08-05 | 49.91 | $10.43 | 492800 |
| 2022-08-04 | 50.45 | $10.48 | 175004 |
| 2022-08-03 | 51.94 | $10.62 | 136921 |
| 2022-08-02 | 49.93 | $10.42 | 97622 |
| 2022-08-01 | 47.75 | $10.21 | 339134 |
| 2022-07-29 | 46.81 | $10.12 | 235700 |
| 2022-07-28 | 46.71 | $10.11 | 172533 |
| 2022-07-27 | 44.39 | $9.88 | 120300 |
| 2022-07-26 | 42.64 | $9.71 | 148900 |
| 2022-07-25 | 43.79 | $9.86 | 166111 |
| 2022-07-22 | 42.51 | $9.73 | 234300 |
| 2022-07-21 | 42.51 | $9.73 | 537725 |
| 2022-07-20 | 41.67 | $9.64 | 379679 |
| 2022-07-19 | 41.87 | $9.67 | 1.3M |
| 2022-07-18 | 42.61 | $9.79 | 367900 |
| 2022-07-15 | 44.11 | $10.03 | 263341 |
| 2022-07-14 | 44.35 | $10.07 | 226500 |
| 2022-07-13 | 45.07 | $10.19 | 307865 |
| 2022-07-12 | 42.03 | $9.78 | 410465 |
| 2022-07-11 | 37.89 | $9.26 | 590827 |
| 2022-07-08 | 38.34 | $9.35 | 645848 |
| 2022-07-07 | 36.83 | $9.16 | 1.8M |
| 2022-07-06 | 23.80 | $7.76 | 2.8M |
| 2022-07-05 | 29.00 | $9.04 | 856500 |
| 2022-07-01 | 29.04 | $9.05 | 566600 |
| 2022-06-30 | 29.92 | $9.24 | 835835 |
| 2022-06-29 | 30.24 | $9.31 | 1.7M |
| 2022-06-28 | 33.81 | $10.04 | 675235 |
| 2022-06-27 | 37.25 | $10.64 | 693300 |
| 2022-06-24 | 41.16 | $11.23 | 1.2M |
| 2022-06-23 | 38.46 | $10.97 | 624332 |
| 2022-06-22 | 40.64 | $11.29 | 758330 |
| 2022-06-21 | 41.13 | $11.36 | 2.6M |
| 2022-06-17 | 43.08 | $11.64 | 1.7M |
| 2022-06-16 | 44.08 | $11.78 | 594300 |
| 2022-06-15 | 48.40 | $12.35 | 474282 |
| 2022-06-14 | 40.75 | $11.56 | 482445 |
| 2022-06-13 | 41.26 | $11.63 | 597200 |
| 2022-06-10 | 43.90 | $11.98 | 234526 |
| 2022-06-09 | 45.07 | $12.13 | 288541 |
| 2022-06-08 | 48.08 | $12.50 | 389100 |
| 2022-06-07 | 48.42 | $12.54 | 244500 |
| 2022-06-06 | 46.12 | $12.28 | 192000 |
| 2022-06-03 | 47.19 | $12.42 | 145400 |
| 2022-06-02 | 47.49 | $12.46 | 158400 |
| 2022-06-01 | 43.38 | $11.98 | 191718 |
| 2022-05-31 | 43.79 | $12.04 | 1.9M |
| 2022-05-27 | 45.41 | $12.28 | 211229 |
| 2022-05-26 | 42.19 | $11.90 | 314941 |
| 2022-05-25 | 40.44 | $11.70 | 316009 |
| 2022-05-24 | 39.83 | $11.63 | 377500 |
| 2022-05-23 | 40.05 | $11.67 | 423900 |
| 2022-05-20 | 37.41 | $11.35 | 274700 |
| 2022-05-19 | 36.74 | $11.27 | 232400 |
| 2022-05-18 | 36.74 | $11.27 | 375900 |
| 2022-05-17 | 37.32 | $11.40 | 451919 |
| 2022-05-16 | 32.99 | $10.84 | 509101 |
| 2022-05-13 | 32.36 | $10.76 | 946237 |
| 2022-05-12 | 31.12 | $10.60 | 888900 |
| 2022-05-11 | 31.64 | $10.75 | 1.3M |
| 2022-05-10 | 36.37 | $11.99 | 1.7M |
| 2022-05-09 | 45.31 | $13.71 | 675900 |
| 2022-05-06 | 52.92 | $14.77 | 364016 |
| 2022-05-05 | 55.17 | $15.04 | 228400 |
| 2022-05-04 | 58.76 | $15.45 | 255414 |
| 2022-05-03 | 59.66 | $15.55 | 736409 |
| 2022-05-02 | 56.01 | $14.98 | 438912 |
| 2022-04-29 | 54.36 | $14.74 | 371409 |
| 2022-04-28 | 58.91 | $15.26 | 272844 |
| 2022-04-27 | 58.01 | $15.12 | 343550 |
| 2022-04-26 | 56.86 | $14.94 | 430590 |
| 2022-04-25 | 57.78 | $15.05 | 685231 |
| 2022-04-22 | 57.54 | $15.01 | 360502 |
| 2022-04-21 | 56.73 | $14.87 | 791637 |
| 2022-04-20 | 65.46 | $15.90 | 483918 |
| 2022-04-19 | 66.98 | $16.06 | 807699 |
| 2022-04-18 | 66.33 | $15.92 | 1.4M |
| 2022-04-14 | 61.96 | $15.06 | 468100 |
| 2022-04-13 | 61.46 | $14.97 | 526330 |
| 2022-04-12 | 59.45 | $14.61 | 586509 |
| 2022-04-11 | 58.06 | $14.37 | 418657 |
| 2022-04-08 | 56.65 | $14.13 | 399000 |
| 2022-04-07 | 56.72 | $14.14 | 396800 |
| 2022-04-06 | 55.94 | $14.00 | 385941 |
| 2022-04-05 | 56.35 | $14.06 | 346708 |
| 2022-04-04 | 58.62 | $14.39 | 716334 |
| 2022-04-01 | 57.29 | $14.12 | 361500 |
| 2022-03-31 | 56.34 | $13.93 | 513000 |
| 2022-03-30 | 57.55 | $14.12 | 759037 |
| 2022-03-29 | 57.86 | $14.17 | 1.8M |
| 2022-03-28 | 72.83 | $16.18 | 822600 |
| 2022-03-25 | 75.13 | $16.43 | 2.9M |
| 2022-03-24 | 66.55 | $14.29 | 394823 |
| 2022-03-23 | 65.76 | $14.14 | 447988 |
| 2022-03-22 | 67.78 | $14.34 | 687271 |
| 2022-03-21 | 68.18 | $14.38 | 1.7M |
| 2022-03-18 | 63.32 | $13.43 | 618112 |
| 2022-03-17 | 61.75 | $13.16 | 875303 |
| 2022-03-16 | 65.09 | $13.50 | 593100 |
| 2022-03-15 | 65.39 | $13.53 | 497200 |
| 2022-03-14 | 61.68 | $12.86 | 425737 |
| 2022-03-11 | 63.12 | $13.01 | 318614 |
| 2022-03-10 | 65.44 | $13.25 | 358500 |
| 2022-03-09 | 63.30 | $12.85 | 363240 |
| 2022-03-08 | 64.15 | $12.94 | 649455 |
| 2022-03-07 | 71.30 | $13.65 | 1.1M |
| 2022-03-04 | 70.00 | $13.36 | 454245 |
| 2022-03-03 | 68.61 | $13.06 | 527400 |
| 2022-03-02 | 71.01 | $13.29 | 675209 |
| 2022-03-01 | 69.56 | $12.96 | 1.1M |
| 2022-02-28 | 70.89 | $13.09 | 1.7M |
| 2022-02-25 | 63.17 | $11.59 | 428700 |
| 2022-02-24 | 60.93 | $11.25 | 600975 |
| 2022-02-23 | 51.48 | $10.10 | 155619 |
| 2022-02-22 | 55.83 | $10.49 | 306701 |
| 2022-02-18 | 52.72 | $10.17 | 236800 |
| 2022-02-17 | 57.02 | $10.53 | 220100 |
| 2022-02-16 | 62.98 | $10.97 | 186300 |
| 2022-02-15 | 61.50 | $10.80 | 155204 |
| 2022-02-14 | 59.42 | $10.57 | 308637 |
| 2022-02-11 | 63.68 | $10.87 | 342600 |
| 2022-02-10 | 60.55 | $10.52 | 455800 |
| 2022-02-09 | 63.37 | $10.71 | 378701 |
| 2022-02-08 | 58.64 | $10.22 | 241407 |
| 2022-02-07 | 54.80 | $9.88 | 220943 |
| 2022-02-04 | 49.41 | $9.47 | 103400 |
| 2022-02-03 | 47.82 | $9.36 | 217224 |
| 2022-02-02 | 48.88 | $9.44 | 149812 |
| 2022-02-01 | 51.59 | $9.64 | 247510 |
| 2022-01-31 | 51.08 | $9.60 | 323700 |
| 2022-01-28 | 47.77 | $9.35 | 315312 |
| 2022-01-27 | 45.83 | $9.21 | 228918 |
| 2022-01-26 | 49.32 | $9.49 | 321900 |
| 2022-01-25 | 48.66 | $9.44 | 309900 |
| 2022-01-24 | 49.77 | $9.53 | 637111 |
| 2022-01-21 | 47.22 | $9.33 | 325006 |
| 2022-01-20 | 50.90 | $9.63 | 374021 |
| 2022-01-19 | 56.96 | $10.06 | 571500 |
| 2022-01-18 | 54.57 | $9.86 | 526086 |
| 2022-01-14 | 48.15 | $9.39 | 201100 |
| 2022-01-13 | 48.00 | $9.38 | 262200 |
| 2022-01-12 | 48.93 | $9.45 | 345376 |
| 2022-01-11 | 48.39 | $9.41 | 408048 |
| 2022-01-10 | 44.75 | $9.15 | 420438 |
| 2022-01-07 | 47.05 | $9.34 | 449700 |
| 2022-01-06 | 46.78 | $9.32 | 613318 |
| 2022-01-05 | 47.36 | $9.37 | 269003 |
| 2022-01-04 | 49.96 | $9.59 | 177600 |
| 2022-01-03 | 51.92 | $9.75 | 383272 |
| 2021-12-31 | 47.91 | $9.42 | 251100 |
| 2021-12-30 | 46.89 | $9.34 | 166909 |
| 2021-12-29 | 44.15 | $9.13 | 399200 |
| 2021-12-28 | 48.81 | $9.54 | 128615 |
| 2021-12-27 | 50.03 | $9.64 | 376900 |
| 2021-12-23 | 47.67 | $9.45 | 406919 |
| 2021-12-22 | 43.95 | $9.17 | 931900 |
| 2021-12-21 | 41.56 | $9.00 | 1.5M |
| 2021-12-20 | 34.35 | $8.54 | 565352 |
| 2021-12-17 | 36.30 | $8.75 | 2.4M |
| 2021-12-16 | 31.76 | $8.49 | 832100 |
| 2021-12-15 | 33.14 | $8.65 | 1.1M |
| 2021-12-14 | 31.73 | $8.57 | 674947 |
| 2021-12-13 | 31.97 | $8.60 | 2.1M |
| 2021-12-10 | 43.12 | $9.68 | 296000 |
| 2021-12-09 | 43.25 | $9.69 | 131948 |
| 2021-12-08 | 45.37 | $9.85 | 174000 |
| 2021-12-07 | 41.99 | $9.65 | 228600 |
| 2021-12-06 | 37.39 | $9.40 | 327210 |
| 2021-12-03 | 27.58 | $8.95 | 333813 |
| 2021-12-02 | 30.07 | $9.20 | 396948 |
| 2021-12-01 | 31.25 | $9.31 | 359800 |
| 2021-11-30 | 32.23 | $9.40 | 572400 |
| 2021-11-29 | 35.27 | $9.66 | 242042 |
| 2021-11-26 | 38.30 | $9.89 | 247808 |
| 2021-11-24 | 42.21 | $10.15 | 108100 |
| 2021-11-23 | 43.84 | $10.25 | 286700 |
| 2021-11-22 | 43.21 | $10.22 | 346411 |
| 2021-11-19 | 42.40 | $10.18 | 142252 |
| 2021-11-18 | 45.83 | $10.40 | 217407 |
| 2021-11-17 | 49.08 | $10.59 | 119776 |
| 2021-11-16 | 49.97 | $10.64 | 191900 |
| 2021-11-15 | 54.25 | $10.87 | 215245 |
| 2021-11-12 | 50.76 | $10.67 | 126136 |
| 2021-11-11 | 50.04 | $10.63 | 275780 |
| 2021-11-10 | 52.04 | $10.74 | 245200 |
| 2021-11-09 | 52.40 | $10.76 | 181731 |
| 2021-11-08 | 53.10 | $10.80 | 279900 |
| 2021-11-05 | 49.23 | $10.56 | 165500 |
| 2021-11-04 | 46.43 | $10.40 | 335300 |
| 2021-11-03 | 47.68 | $10.48 | 903800 |
| 2021-11-02 | 48.61 | $10.54 | 336846 |
| 2021-11-01 | 49.07 | $10.57 | 233034 |
| 2021-10-29 | 43.35 | $10.23 | 170800 |
| 2021-10-28 | 42.08 | $10.16 | 177000 |
| 2021-10-27 | 41.00 | $10.10 | 243599 |
| 2021-10-26 | 44.41 | $10.36 | 521700 |
| 2021-10-25 | 47.73 | $10.59 | 283400 |
| 2021-10-22 | 43.91 | $10.37 | 276841 |
| 2021-10-21 | 49.02 | $10.70 | 316800 |
| 2021-10-20 | 45.75 | $10.52 | 276100 |
| 2021-10-19 | 46.38 | $10.56 | 323600 |
| 2021-10-18 | 44.57 | $10.46 | 239800 |
| 2021-10-15 | 40.99 | $10.27 | 250900 |
| 2021-10-14 | 42.93 | $10.41 | 262100 |
| 2021-10-13 | 40.03 | $10.26 | 278131 |
| 2021-10-12 | 40.42 | $10.29 | 299441 |
| 2021-10-11 | 41.19 | $10.35 | 353943 |
| 2021-10-08 | 47.25 | $10.78 | 336200 |
| 2021-10-07 | 48.84 | $10.88 | 398841 |
| 2021-10-06 | 51.64 | $11.05 | 299720 |
| 2021-10-05 | 51.01 | $11.01 | 620519 |
| 2021-10-04 | 48.80 | $10.87 | 425544 |
| 2021-10-01 | 47.68 | $10.80 | 363421 |
| 2021-09-30 | 45.06 | $10.64 | 321903 |
| 2021-09-29 | 43.89 | $10.57 | 182000 |
| 2021-09-28 | 44.02 | $10.58 | 270636 |
| 2021-09-27 | 45.78 | $10.72 | 211100 |
| 2021-09-24 | 44.58 | $10.64 | 360121 |
| 2021-09-23 | 41.82 | $10.46 | 308172 |
| 2021-09-22 | 36.85 | $10.16 | 497100 |
| 2021-09-21 | 38.30 | $10.30 | 223913 |
| 2021-09-20 | 34.44 | $10.08 | 241618 |
| 2021-09-17 | 38.85 | $10.50 | 282610 |
| 2021-09-16 | 31.96 | $10.15 | 418924 |
| 2021-09-15 | 32.56 | $10.21 | 364300 |
| 2021-09-14 | 32.36 | $10.20 | 389000 |
| 2021-09-13 | 33.99 | $10.37 | 552400 |
| 2021-09-10 | 38.54 | $10.79 | 171000 |
| 2021-09-09 | 41.29 | $11.01 | 282061 |
| 2021-09-08 | 44.44 | $11.24 | 183400 |
| 2021-09-07 | 45.59 | $11.32 | 315300 |
| 2021-09-03 | 46.01 | $11.35 | 163925 |
| 2021-09-02 | 46.28 | $11.37 | 355400 |
| 2021-09-01 | 48.46 | $11.53 | 187100 |
| 2021-08-31 | 46.67 | $11.41 | 209247 |
| 2021-08-30 | 47.19 | $11.45 | 216248 |
| 2021-08-27 | 45.16 | $11.31 | 172027 |
| 2021-08-26 | 41.01 | $11.04 | 327100 |
| 2021-08-25 | 42.48 | $11.17 | 168027 |
| 2021-08-24 | 38.96 | $10.95 | 201900 |
| 2021-08-23 | 37.30 | $10.85 | 382300 |
| 2021-08-20 | 39.44 | $11.06 | 427100 |
| 2021-08-19 | 38.97 | $11.03 | 260766 |
| 2021-08-18 | 42.44 | $11.36 | 356426 |
| 2021-08-17 | 39.33 | $11.16 | 706144 |
| 2021-08-16 | 37.89 | $11.07 | 516018 |
| 2021-08-13 | 39.99 | $11.28 | 226311 |
| 2021-08-12 | 41.44 | $11.42 | 196200 |
| 2021-08-11 | 41.86 | $11.46 | 262200 |
| 2021-08-10 | 45.17 | $11.77 | 257642 |
| 2021-08-09 | 46.64 | $11.90 | 433100 |
| 2021-08-06 | 49.97 | $12.18 | 219715 |
| 2021-08-05 | 46.05 | $11.88 | 322326 |
| 2021-08-04 | 47.22 | $11.98 | 550400 |
| 2021-08-03 | 47.34 | $11.99 | 1.1M |
| 2021-08-02 | 48.92 | $12.13 | 1.2M |
| 2021-07-30 | 61.42 | $13.03 | 241662 |
| 2021-07-29 | 63.82 | $13.17 | 170663 |
| 2021-07-28 | 63.73 | $13.16 | 381200 |
| 2021-07-27 | 61.79 | $12.96 | 254723 |
| 2021-07-26 | 60.90 | $12.87 | 313118 |
| 2021-07-23 | 59.91 | $12.77 | 315107 |
| 2021-07-22 | 59.22 | $12.70 | 435515 |
| 2021-07-21 | 65.96 | $13.14 | 527457 |
| 2021-07-20 | 61.19 | $12.64 | 446939 |
| 2021-07-19 | 56.95 | $12.27 | 849110 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-60.53
2026-07-16
Close Price
$43.10
Vol: 828945
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.66
Average
-44.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -60.53 | $43.10 | 828945 |
| 2026-07-15 | -50.00 | $43.82 | 1.1M |
| 2026-07-14 | -51.17 | $44.37 | 622596 |
| 2026-07-13 | -71.05 | $43.35 | 732110 |
| 2026-07-10 | -63.20 | $44.15 | 573600 |
| 2026-07-09 | -58.10 | $44.67 | 633469 |
| 2026-07-08 | -57.70 | $44.71 | 790400 |
| 2026-07-07 | -50.25 | $45.47 | 752633 |
| 2026-07-06 | -51.23 | $45.37 | 1.6M |
| 2026-07-02 | -67.42 | $43.72 | 3.1M |
| 2026-07-01 | -77.53 | $42.69 | 2.1M |
| 2026-06-30 | -77.72 | $42.67 | 1.9M |
| 2026-06-29 | -94.60 | $40.95 | 1.5M |
| 2026-06-26 | -95.86 | $42.48 | 2.4M |
| 2026-06-25 | -95.70 | $44.36 | 889786 |
| 2026-06-24 | -93.80 | $44.69 | 739926 |
| 2026-06-23 | -77.11 | $45.74 | 701900 |
| 2026-06-22 | -89.03 | $44.99 | 741300 |
| 2026-06-18 | -60.86 | $46.08 | 1.4M |
| 2026-06-17 | -53.04 | $46.58 | 1.2M |
| 2026-06-16 | -60.53 | $45.59 | 1.3M |
| 2026-06-15 | -43.74 | $46.68 | 1.0M |
| 2026-06-12 | -22.46 | $48.53 | 676443 |
| 2026-06-11 | -4.06 | $49.69 | 1.1M |
| 2026-06-10 | -35.06 | $46.11 | 695309 |
| 2026-06-09 | -19.75 | $47.35 | 604500 |
| 2026-06-08 | -29.63 | $46.55 | 624664 |
| 2026-06-05 | -34.57 | $46.15 | 691253 |
| 2026-06-04 | -27.65 | $46.71 | 765610 |
| 2026-06-03 | -36.42 | $45.61 | 814611 |
| 2026-06-02 | -15.00 | $47.39 | 814833 |
| 2026-06-01 | -9.52 | $47.96 | 1.0M |
| 2026-05-29 | -1.83 | $48.76 | 1.3M |
| 2026-05-28 | -5.01 | $48.41 | 1.8M |
| 2026-05-27 | -6.85 | $45.35 | 809365 |
| 2026-05-26 | -0.68 | $45.80 | 977220 |
| 2026-05-22 | -6.87 | $44.92 | 802551 |
| 2026-05-21 | -1.15 | $44.55 | 695748 |
| 2026-05-20 | -0.99 | $44.56 | 1.0M |
| 2026-05-19 | -21.40 | $42.81 | 768960 |
| 2026-05-18 | -25.26 | $42.84 | 811487 |
| 2026-05-15 | -54.75 | $41.50 | 790680 |
| 2026-05-14 | -41.04 | $42.86 | 679536 |
| 2026-05-13 | -51.59 | $42.50 | 816753 |
| 2026-05-12 | -53.45 | $42.87 | 1.0M |
| 2026-05-11 | -68.56 | $41.49 | 819900 |
| 2026-05-08 | -69.95 | $41.36 | 925001 |
| 2026-05-07 | -69.09 | $41.44 | 1.2M |
| 2026-05-06 | -67.01 | $41.79 | 1.2M |
| 2026-05-05 | -88.34 | $39.70 | 1.4M |
| 2026-05-04 | -92.11 | $40.00 | 833058 |
| 2026-05-01 | -91.79 | $40.03 | 576117 |
| 2026-04-30 | -85.21 | $40.63 | 862610 |
| 2026-04-29 | -97.92 | $39.47 | 871699 |
| 2026-04-28 | -90.14 | $40.18 | 1.1M |
| 2026-04-27 | -84.23 | $40.72 | 1.0M |
| 2026-04-24 | -92.33 | $39.98 | 1.1M |
| 2026-04-23 | -86.31 | $41.41 | 803143 |
| 2026-04-22 | -96.79 | $42.07 | 1.0M |
| 2026-04-21 | -92.38 | $43.20 | 1.1M |
| 2026-04-20 | -73.94 | $44.24 | 995000 |
| 2026-04-17 | -68.09 | $44.57 | 1.5M |
| 2026-04-16 | -61.52 | $44.94 | 1.0M |
| 2026-04-15 | -37.59 | $46.29 | 996349 |
| 2026-04-14 | -15.43 | $47.54 | 1.0M |
| 2026-04-13 | -17.38 | $47.43 | 725036 |
| 2026-04-10 | -41.67 | $46.06 | 1.1M |
| 2026-04-09 | -23.23 | $47.10 | 1.0M |
| 2026-04-08 | -8.51 | $47.93 | 1.3M |
| 2026-04-07 | -18.76 | $46.19 | 863028 |
| 2026-04-06 | -20.48 | $46.73 | 880029 |
| 2026-04-02 | -29.12 | $46.30 | 945442 |
| 2026-04-01 | -37.95 | $45.86 | 1.0M |
| 2026-03-31 | -64.86 | $44.52 | 1.6M |
| 2026-03-30 | -90.36 | $43.25 | 1.3M |
| 2026-03-27 | -63.12 | $44.84 | 1.5M |
| 2026-03-26 | -21.40 | $46.53 | 1.3M |
| 2026-03-25 | -24.16 | $46.32 | 1.1M |
| 2026-03-24 | -61.50 | $44.06 | 607100 |
| 2026-03-23 | -35.04 | $44.40 | 1.1M |
| 2026-03-20 | -40.64 | $43.82 | 1.4M |
| 2026-03-19 | -23.47 | $45.48 | 1.1M |
| 2026-03-18 | -13.55 | $46.44 | 690356 |
| 2026-03-17 | -22.23 | $45.60 | 800700 |
| 2026-03-16 | -25.34 | $45.30 | 709648 |
| 2026-03-13 | -24.40 | $45.30 | 708503 |
| 2026-03-12 | -17.95 | $45.91 | 1.1M |
| 2026-03-11 | -15.51 | $46.16 | 924203 |
| 2026-03-10 | -13.66 | $46.35 | 1.1M |
| 2026-03-09 | -3.32 | $47.41 | 1.6M |
| 2026-03-06 | -5.12 | $46.58 | 1.2M |
| 2026-03-05 | -12.51 | $45.82 | 1.1M |
| 2026-03-04 | -0.60 | $46.95 | 1.4M |
| 2026-03-03 | -14.07 | $45.51 | 2.5M |
| 2026-03-02 | -14.27 | $45.49 | 1.8M |
| 2026-02-27 | -18.58 | $43.39 | 1.8M |
| 2026-02-26 | -19.23 | $43.34 | 1.3M |
| 2026-02-25 | -31.87 | $42.36 | 2.4M |
| 2026-02-24 | -13.03 | $43.82 | 3.0M |
| 2026-02-23 | -81.91 | $38.14 | 1.1M |
| 2026-02-20 | -49.66 | $40.03 | 812168 |
| 2026-02-19 | -31.91 | $41.07 | 1.4M |
| 2026-02-18 | -51.88 | $39.90 | 961700 |
| 2026-02-17 | -66.77 | $39.13 | 963600 |
| 2026-02-13 | -82.98 | $38.13 | 1.0M |
| 2026-02-12 | -88.82 | $37.77 | 703737 |
| 2026-02-11 | -87.20 | $37.87 | 841308 |
| 2026-02-10 | -61.10 | $39.48 | 1.1M |
| 2026-02-09 | -49.11 | $40.22 | 738927 |
| 2026-02-06 | -70.02 | $38.93 | 975929 |
| 2026-02-05 | -96.92 | $37.27 | 1.2M |
| 2026-02-04 | -75.88 | $38.31 | 2.0M |
| 2026-02-03 | -26.73 | $41.51 | 988152 |
| 2026-02-02 | -34.65 | $40.45 | 1.3M |
| 2026-01-30 | -23.68 | $41.06 | 1.0M |
| 2026-01-29 | -20.83 | $41.30 | 1.2M |
| 2026-01-28 | -8.33 | $42.47 | 1.2M |
| 2026-01-27 | -11.65 | $42.16 | 1.2M |
| 2026-01-26 | -27.99 | $40.63 | 735800 |
| 2026-01-23 | -24.15 | $40.99 | 619700 |
| 2026-01-22 | -21.05 | $41.28 | 794500 |
| 2026-01-21 | -18.98 | $41.46 | 1.8M |
| 2026-01-20 | -11.79 | $42.07 | 2.0M |
| 2026-01-16 | -3.38 | $42.57 | 1.7M |
| 2026-01-15 | -1.90 | $42.26 | 1.2M |
| 2026-01-14 | -6.06 | $41.42 | 1.1M |
| 2026-01-13 | -12.02 | $40.85 | 1.1M |
| 2026-01-12 | -4.84 | $41.27 | 1.2M |
| 2026-01-09 | -4.14 | $40.99 | 2.0M |
| 2026-01-08 | -22.96 | $38.84 | 2.3M |
| 2026-01-07 | -9.14 | $37.20 | 1.4M |
| 2026-01-06 | -1.57 | $37.46 | 1.5M |
| 2026-01-05 | -3.98 | $37.01 | 1.7M |
| 2026-01-02 | -8.20 | $34.78 | 703605 |
| 2025-12-31 | -35.16 | $34.09 | 1.1M |
| 2025-12-30 | -35.16 | $34.09 | 893584 |
| 2025-12-29 | -33.59 | $34.13 | 605614 |
| 2025-12-26 | -27.73 | $34.28 | 504600 |
| 2025-12-24 | -18.36 | $34.52 | 438200 |
| 2025-12-23 | -14.45 | $34.62 | 563958 |
| 2025-12-22 | -8.59 | $34.77 | 701900 |
| 2025-12-19 | -52.73 | $33.64 | 1.3M |
| 2025-12-18 | -71.09 | $33.17 | 1.3M |
| 2025-12-17 | -95.31 | $32.55 | 1.2M |
| 2025-12-16 | -86.18 | $33.12 | 1.0M |
| 2025-12-15 | -66.67 | $33.68 | 888800 |
| 2025-12-12 | -36.43 | $34.46 | 883057 |
| 2025-12-11 | -25.76 | $34.78 | 706526 |
| 2025-12-10 | -63.19 | $34.02 | 1.5M |
| 2025-12-09 | -65.03 | $33.96 | 835359 |
| 2025-12-08 | -66.26 | $33.92 | 683202 |
| 2025-12-05 | -66.87 | $33.90 | 512200 |
| 2025-12-04 | -54.29 | $34.31 | 708867 |
| 2025-12-03 | -70.25 | $33.79 | 619638 |
| 2025-12-02 | -90.89 | $33.18 | 864478 |
| 2025-12-01 | -91.03 | $33.24 | 687353 |
| 2025-11-28 | -71.15 | $34.17 | 389100 |
| 2025-11-26 | -83.62 | $33.69 | 596900 |
| 2025-11-25 | -87.17 | $33.78 | 791157 |
| 2025-11-24 | -90.44 | $33.63 | 1.1M |
| 2025-11-21 | -95.35 | $33.24 | 1.6M |
| 2025-11-20 | -99.66 | $33.08 | 1.1M |
| 2025-11-19 | -98.94 | $33.43 | 897251 |
| 2025-11-18 | -95.62 | $34.00 | 928600 |
| 2025-11-17 | -94.86 | $34.28 | 1.2M |
| 2025-11-14 | -88.51 | $34.84 | 1.2M |
| 2025-11-13 | -97.60 | $34.53 | 821193 |
| 2025-11-12 | -86.94 | $35.46 | 721807 |
| 2025-11-11 | -88.68 | $35.59 | 997025 |
| 2025-11-10 | -88.47 | $35.61 | 2.3M |
| 2025-11-07 | -91.43 | $35.33 | 1.3M |
| 2025-11-06 | -92.00 | $35.31 | 2.6M |
| 2025-11-05 | -96.04 | $35.76 | 920046 |
| 2025-11-04 | -93.63 | $36.15 | 1.9M |
| 2025-11-03 | -92.46 | $36.62 | 1.4M |
| 2025-10-31 | -93.08 | $36.56 | 2.1M |
| 2025-10-30 | -98.27 | $36.05 | 2.2M |
| 2025-10-29 | -92.38 | $38.43 | 1.8M |
| 2025-10-28 | -82.39 | $40.18 | 1.0M |
| 2025-10-27 | -65.52 | $41.31 | 1.0M |
| 2025-10-24 | -77.46 | $40.51 | 597226 |
| 2025-10-23 | -77.16 | $40.53 | 647694 |
| 2025-10-22 | -85.97 | $39.94 | 896587 |
| 2025-10-21 | -79.85 | $40.35 | 2.1M |
| 2025-10-20 | -86.42 | $39.91 | 1.2M |
| 2025-10-17 | -94.93 | $39.34 | 2.8M |
| 2025-10-16 | -97.76 | $39.60 | 1.2M |
| 2025-10-15 | -99.28 | $40.19 | 1.8M |
| 2025-10-14 | -39.36 | $43.85 | 747099 |
| 2025-10-13 | -43.19 | $43.67 | 518220 |
| 2025-10-10 | -52.55 | $43.23 | 684512 |
| 2025-10-09 | -31.70 | $44.21 | 641400 |
| 2025-10-08 | -4.53 | $45.43 | 653210 |
| 2025-10-07 | -18.55 | $44.72 | 483343 |
| 2025-10-06 | -3.87 | $45.29 | 761500 |
| 2025-10-03 | -21.28 | $44.39 | 566101 |
| 2025-10-02 | -16.38 | $44.63 | 548300 |
| 2025-10-01 | -17.33 | $44.58 | 915225 |
| 2025-09-30 | -1.71 | $45.40 | 962308 |
| 2025-09-29 | -22.98 | $43.76 | 970377 |
| 2025-09-26 | -1.33 | $43.94 | 747177 |
| 2025-09-25 | -39.54 | $42.35 | 636594 |
| 2025-09-24 | -33.81 | $42.55 | 652157 |
| 2025-09-23 | -15.88 | $43.10 | 627337 |
| 2025-09-22 | -4.00 | $42.88 | 1.6M |
| 2025-09-19 | -54.89 | $41.44 | 2.1M |
| 2025-09-18 | -12.03 | $42.58 | 960600 |
| 2025-09-17 | -51.13 | $41.54 | 1.4M |
| 2025-09-16 | -42.11 | $41.78 | 779644 |
| 2025-09-15 | -34.32 | $42.02 | 815515 |
| 2025-09-12 | -32.47 | $42.07 | 847157 |
| 2025-09-11 | -49.45 | $41.61 | 921582 |
| 2025-09-10 | -66.79 | $41.14 | 1.0M |
| 2025-09-09 | -96.68 | $40.33 | 768338 |
| 2025-09-08 | -70.11 | $41.05 | 807881 |
| 2025-09-05 | -64.58 | $41.20 | 958600 |
| 2025-09-04 | -76.98 | $40.91 | 1.1M |
| 2025-09-03 | -43.77 | $41.79 | 729100 |
| 2025-09-02 | -35.96 | $42.01 | 572912 |
| 2025-08-29 | -49.06 | $41.66 | 910100 |
| 2025-08-28 | -18.18 | $42.47 | 847411 |
| 2025-08-27 | -53.47 | $42.03 | 706700 |
| 2025-08-26 | -77.85 | $41.93 | 813306 |
| 2025-08-25 | -91.09 | $41.03 | 1.2M |
| 2025-08-22 | -89.33 | $41.19 | 938951 |
| 2025-08-21 | -90.98 | $41.04 | 1.2M |
| 2025-08-20 | -90.76 | $41.06 | 766700 |
| 2025-08-19 | -89.55 | $41.17 | 712200 |
| 2025-08-18 | -72.39 | $42.73 | 873746 |
| 2025-08-15 | -84.05 | $41.67 | 878729 |
| 2025-08-14 | -83.28 | $41.74 | 889285 |
| 2025-08-13 | -81.52 | $41.90 | 1.1M |
| 2025-08-12 | -81.85 | $41.87 | 1.1M |
| 2025-08-11 | -85.04 | $41.58 | 1.4M |
| 2025-08-08 | -86.03 | $41.49 | 1.2M |
| 2025-08-07 | -88.67 | $41.25 | 866000 |
| 2025-08-06 | -88.01 | $41.31 | 1.2M |
| 2025-08-05 | -86.14 | $41.48 | 1.3M |
| 2025-08-04 | -77.67 | $42.25 | 1.3M |
| 2025-08-01 | -84.05 | $41.67 | 2.2M |
| 2025-07-31 | -96.62 | $41.60 | 2.3M |
| 2025-07-30 | -98.22 | $43.24 | 3.1M |
| 2025-07-29 | -22.16 | $48.20 | 1.5M |
| 2025-07-28 | -21.09 | $48.08 | 1.1M |
| 2025-07-25 | -13.57 | $48.44 | 898427 |
| 2025-07-24 | -30.43 | $47.45 | 902000 |
| 2025-07-23 | -27.08 | $47.53 | 691200 |
| 2025-07-22 | -42.69 | $46.14 | 1.6M |
| 2025-07-21 | -33.29 | $46.79 | 1.3M |
| 2025-07-18 | -13.89 | $48.13 | 2.1M |
| 2025-07-17 | -9.69 | $48.33 | 1.1M |
| 2025-07-16 | -13.88 | $48.01 | 1.6M |
| 2025-07-15 | -12.60 | $47.59 | 678491 |
| 2025-07-14 | -6.46 | $47.97 | 951393 |
| 2025-07-11 | -4.09 | $47.57 | 867181 |
| 2025-07-10 | -27.76 | $46.24 | 943881 |
| 2025-07-09 | -14.06 | $47.01 | 937121 |
| 2025-07-08 | -24.20 | $46.44 | 1.6M |
| 2025-07-07 | -1.58 | $47.16 | 1.2M |
| 2025-07-03 | -11.51 | $46.41 | 1.2M |
| 2025-07-02 | -34.52 | $45.31 | 1.3M |
| 2025-07-01 | -39.12 | $45.09 | 1.1M |
| 2025-06-30 | -10.04 | $46.48 | 1.4M |
| 2025-06-27 | -35.42 | $45.04 | 11.2M |
| 2025-06-26 | -38.00 | $44.60 | 1.1M |
| 2025-06-25 | -56.20 | $43.47 | 1.0M |
| 2025-06-24 | -61.84 | $43.12 | 1.7M |
| 2025-06-23 | -33.99 | $44.73 | 1.2M |
| 2025-06-20 | -43.27 | $44.00 | 2.3M |
| 2025-06-18 | -39.77 | $44.24 | 1.5M |
| 2025-06-17 | -24.12 | $45.31 | 1.1M |
| 2025-06-16 | -48.25 | $43.66 | 2.1M |
| 2025-06-13 | -13.01 | $46.07 | 1.2M |
| 2025-06-12 | -3.90 | $45.29 | 731944 |
| 2025-06-11 | -14.89 | $44.64 | 786753 |
| 2025-06-10 | -35.11 | $43.54 | 728343 |
| 2025-06-09 | -14.58 | $44.54 | 849245 |
| 2025-06-06 | -16.99 | $44.39 | 564381 |
| 2025-06-05 | -16.83 | $44.40 | 824245 |
| 2025-06-04 | -0.86 | $44.99 | 956700 |
| 2025-06-03 | -5.41 | $44.11 | 935091 |
| 2025-06-02 | -0.84 | $43.92 | 1.5M |
| 2025-05-30 | -26.25 | $42.30 | 1.1M |
| 2025-05-29 | -25.78 | $41.75 | 846600 |
| 2025-05-28 | -14.06 | $42.33 | 777500 |
| 2025-05-27 | -11.83 | $42.50 | 1.0M |
| 2025-05-23 | -31.01 | $41.04 | 951236 |
| 2025-05-22 | -35.22 | $40.72 | 805459 |
| 2025-05-21 | -35.00 | $40.67 | 686277 |
| 2025-05-20 | -23.25 | $41.54 | 851605 |
| 2025-05-19 | -14.72 | $42.00 | 864180 |
| 2025-05-16 | -16.43 | $41.67 | 696098 |
| 2025-05-15 | -23.95 | $40.97 | 728700 |
| 2025-05-14 | -30.29 | $40.38 | 958374 |
| 2025-05-13 | -27.50 | $40.64 | 1.1M |
| 2025-05-12 | -25.35 | $40.84 | 1.7M |
| 2025-05-09 | -8.67 | $41.77 | 653602 |
| 2025-05-08 | -8.20 | $41.80 | 812498 |
| 2025-05-07 | -8.76 | $41.56 | 1.2M |
| 2025-05-06 | -9.75 | $41.44 | 1.4M |
| 2025-05-05 | -5.88 | $41.77 | 1.5M |
| 2025-05-02 | -2.88 | $42.00 | 2.2M |
| 2025-05-01 | -4.13 | $40.23 | 2.1M |
| 2025-04-30 | -7.77 | $36.96 | 991273 |
| 2025-04-29 | -5.77 | $37.15 | 630924 |
| 2025-04-28 | -10.18 | $36.73 | 478601 |
| 2025-04-25 | -1.52 | $37.25 | 458926 |
| 2025-04-24 | -5.64 | $36.71 | 558100 |
| 2025-04-23 | -9.86 | $35.94 | 1.1M |
| 2025-04-22 | -18.29 | $35.14 | 892335 |
| 2025-04-21 | -24.50 | $34.61 | 1.1M |
| 2025-04-17 | -2.81 | $36.46 | 1.2M |
| 2025-04-16 | -9.26 | $35.91 | 722916 |
| 2025-04-15 | -4.57 | $36.31 | 1.1M |
| 2025-04-14 | -9.17 | $35.50 | 1.1M |
| 2025-04-11 | -3.21 | $35.10 | 1.1M |
| 2025-04-10 | -15.23 | $33.96 | 932200 |
| 2025-04-09 | -10.83 | $34.26 | 1.9M |
| 2025-04-08 | -52.27 | $31.43 | 1.3M |
| 2025-04-07 | -65.59 | $30.52 | 991700 |
| 2025-04-04 | -89.15 | $30.15 | 903153 |
| 2025-04-03 | -42.49 | $32.71 | 833807 |
| 2025-04-02 | -19.50 | $33.91 | 764345 |
| 2025-04-01 | -38.10 | $32.87 | 772715 |
| 2025-03-31 | -36.43 | $32.88 | 1.2M |
| 2025-03-28 | -37.29 | $32.83 | 643200 |
| 2025-03-27 | -26.29 | $33.47 | 402605 |
| 2025-03-26 | -19.76 | $33.85 | 556630 |
| 2025-03-25 | -11.17 | $34.35 | 562370 |
| 2025-03-24 | -16.64 | $33.95 | 638016 |
| 2025-03-21 | -30.53 | $33.00 | 1.4M |
| 2025-03-20 | -20.00 | $33.69 | 1.2M |
| 2025-03-19 | -0.76 | $34.95 | 1.1M |
| 2025-03-18 | -8.74 | $33.15 | 1.1M |
| 2025-03-17 | -8.85 | $33.13 | 1.4M |
| 2025-03-14 | -3.90 | $32.23 | 944537 |
| 2025-03-13 | -48.74 | $31.35 | 545738 |
| 2025-03-12 | -51.89 | $31.22 | 615110 |
| 2025-03-11 | -48.60 | $31.60 | 803619 |
| 2025-03-10 | -61.82 | $30.97 | 902234 |
| 2025-03-07 | -57.69 | $31.26 | 1.1M |
| 2025-03-06 | -80.70 | $29.84 | 948702 |
| 2025-03-05 | -69.24 | $30.76 | 611746 |
| 2025-03-04 | -80.07 | $29.89 | 836425 |
| 2025-03-03 | -78.21 | $30.04 | 834300 |
| 2025-02-28 | -73.10 | $30.45 | 1.0M |
| 2025-02-27 | -80.07 | $29.89 | 602900 |
| 2025-02-26 | -79.95 | $29.90 | 935700 |
| 2025-02-25 | -87.17 | $29.32 | 962582 |
| 2025-02-24 | -86.80 | $29.35 | 891600 |
| 2025-02-21 | -93.85 | $28.85 | 1.6M |
| 2025-02-20 | -68.16 | $31.20 | 1.3M |
| 2025-02-19 | -86.32 | $29.54 | 1.2M |
| 2025-02-18 | -87.97 | $29.39 | 2.5M |
| 2025-02-14 | -98.82 | $29.07 | 1.7M |
| 2025-02-13 | -96.88 | $32.16 | 1.1M |
| 2025-02-12 | -93.61 | $33.62 | 432550 |
| 2025-02-11 | -73.46 | $34.44 | 351700 |
| 2025-02-10 | -51.70 | $34.84 | 415469 |
| 2025-02-07 | -56.09 | $34.62 | 520713 |
| 2025-02-06 | -56.48 | $34.25 | 664869 |
| 2025-02-05 | -25.04 | $36.02 | 413316 |
| 2025-02-04 | -41.03 | $35.12 | 420473 |
| 2025-02-03 | -43.34 | $34.99 | 492446 |
| 2025-01-31 | -40.50 | $35.15 | 470300 |
| 2025-01-30 | -37.66 | $35.31 | 567300 |
| 2025-01-29 | -47.05 | $34.64 | 487756 |
| 2025-01-28 | -27.99 | $35.77 | 437000 |
| 2025-01-27 | -38.62 | $35.14 | 492788 |
| 2025-01-24 | -10.46 | $36.81 | 353332 |
| 2025-01-23 | -0.17 | $37.42 | 422078 |
| 2025-01-22 | -1.55 | $37.03 | 721455 |
| 2025-01-21 | -1.09 | $36.74 | 463466 |
| 2025-01-17 | -2.50 | $35.61 | 650057 |
| 2025-01-16 | -13.90 | $34.85 | 370137 |
| 2025-01-15 | -8.29 | $35.08 | 430551 |
| 2025-01-14 | -14.52 | $34.50 | 428831 |
| 2025-01-13 | -34.29 | $33.83 | 497020 |
| 2025-01-10 | -56.50 | $33.06 | 468493 |
| 2025-01-08 | -51.00 | $33.28 | 409601 |
| 2025-01-07 | -85.04 | $32.17 | 435300 |
| 2025-01-06 | -73.68 | $33.01 | 566205 |
| 2025-01-03 | -75.70 | $32.88 | 389846 |
| 2025-01-02 | -83.49 | $32.38 | 410224 |
| 2024-12-31 | -84.58 | $32.31 | 1.2M |
| 2024-12-30 | -82.09 | $32.47 | 622511 |
| 2024-12-27 | -81.00 | $32.54 | 327500 |
| 2024-12-26 | -72.74 | $33.07 | 371300 |
| 2024-12-24 | -73.52 | $33.02 | 280100 |
| 2024-12-23 | -76.64 | $32.82 | 345825 |
| 2024-12-20 | -74.14 | $32.98 | 1.6M |
| 2024-12-19 | -95.07 | $31.95 | 962379 |
| 2024-12-18 | -96.17 | $31.96 | 847982 |
| 2024-12-17 | -78.90 | $34.45 | 489805 |
| 2024-12-16 | -72.79 | $34.69 | 440200 |
| 2024-12-13 | -87.11 | $34.09 | 729632 |
| 2024-12-12 | -84.01 | $34.22 | 391137 |
| 2024-12-11 | -63.25 | $35.09 | 456044 |
| 2024-12-10 | -84.01 | $34.26 | 536756 |
| 2024-12-09 | -87.39 | $34.11 | 883371 |
| 2024-12-06 | -21.17 | $37.05 | 876102 |
| 2024-12-05 | -68.92 | $34.93 | 500131 |
| 2024-12-04 | -45.50 | $35.97 | 531475 |
| 2024-12-03 | -46.96 | $34.90 | 378258 |
| 2024-12-02 | -47.38 | $34.46 | 1.1M |
| 2024-11-29 | -41.82 | $34.77 | 317115 |
| 2024-11-27 | -41.99 | $34.66 | 596600 |
| 2024-11-26 | -36.19 | $34.87 | 708524 |
| 2024-11-25 | -25.10 | $35.45 | 518285 |
| 2024-11-22 | -17.19 | $36.25 | 475667 |
| 2024-11-21 | -22.63 | $35.70 | 415808 |
| 2024-11-20 | -29.94 | $34.96 | 435332 |
| 2024-11-19 | -28.46 | $35.11 | 497315 |
| 2024-11-18 | -40.12 | $33.93 | 363900 |
| 2024-11-15 | -42.19 | $33.72 | 468034 |
| 2024-11-14 | -36.17 | $34.33 | 503915 |
| 2024-11-13 | -18.38 | $36.13 | 377599 |
| 2024-11-12 | -18.38 | $36.13 | 605929 |
| 2024-11-11 | -5.18 | $36.92 | 580643 |
| 2024-11-08 | -3.61 | $36.59 | 894168 |
| 2024-11-07 | -5.08 | $35.43 | 843534 |
| 2024-11-06 | -1.03 | $35.47 | 1.4M |
| 2024-11-05 | -4.53 | $33.04 | 893100 |
| 2024-11-04 | -32.25 | $31.51 | 731048 |
| 2024-11-01 | -46.56 | $30.72 | 674740 |
| 2024-10-31 | -58.33 | $30.07 | 873500 |
| 2024-10-30 | -29.89 | $31.64 | 1.6M |
| 2024-10-29 | -80.37 | $28.40 | 504944 |
| 2024-10-28 | -85.67 | $28.23 | 441400 |
| 2024-10-25 | -81.74 | $28.25 | 367303 |
| 2024-10-24 | -76.38 | $28.36 | 327169 |
| 2024-10-23 | -82.51 | $28.15 | 1.1M |
| 2024-10-22 | -63.07 | $28.47 | 406500 |
| 2024-10-21 | -52.01 | $28.78 | 564240 |
| 2024-10-18 | -53.43 | $28.72 | 734231 |
| 2024-10-17 | -50.35 | $28.85 | 490137 |
| 2024-10-16 | -51.30 | $28.81 | 444753 |
| 2024-10-15 | -65.25 | $28.22 | 736405 |
| 2024-10-14 | -57.68 | $28.54 | 589799 |
| 2024-10-11 | -42.55 | $29.18 | 733200 |
| 2024-10-10 | -49.88 | $28.87 | 1.1M |
| 2024-10-09 | -6.86 | $30.69 | 510500 |
| 2024-10-08 | -6.63 | $30.65 | 662400 |
| 2024-10-07 | -12.65 | $30.35 | 1.5M |
| 2024-10-04 | -2.90 | $30.35 | 685619 |
| 2024-10-03 | -21.72 | $29.28 | 353956 |
| 2024-10-02 | -11.69 | $29.70 | 664501 |
| 2024-10-01 | -4.39 | $29.70 | 710900 |
| 2024-09-30 | -23.45 | $28.22 | 462249 |
| 2024-09-27 | -35.52 | $27.87 | 496043 |
| 2024-09-26 | -38.97 | $27.77 | 368059 |
| 2024-09-25 | -47.59 | $27.52 | 379252 |
| 2024-09-24 | -60.00 | $27.16 | 504900 |
| 2024-09-23 | -12.24 | $28.58 | 379025 |
| 2024-09-20 | -20.20 | $28.41 | 1.0M |
| 2024-09-19 | -27.48 | $28.19 | 362817 |
| 2024-09-18 | -46.69 | $27.61 | 528300 |
| 2024-09-17 | -47.02 | $27.60 | 387500 |
| 2024-09-16 | -39.74 | $27.82 | 375814 |
| 2024-09-13 | -31.46 | $28.07 | 421134 |
| 2024-09-12 | -47.68 | $27.58 | 220523 |
| 2024-09-11 | -72.52 | $26.83 | 427906 |
| 2024-09-10 | -83.82 | $26.74 | 483438 |
| 2024-09-09 | -85.66 | $26.69 | 285334 |
| 2024-09-06 | -98.53 | $26.34 | 453900 |
| 2024-09-05 | -48.55 | $27.68 | 371604 |
| 2024-09-04 | -46.01 | $27.75 | 356500 |
| 2024-09-03 | -45.92 | $27.50 | 366100 |
| 2024-08-30 | -7.63 | $28.54 | 339807 |
| 2024-08-29 | -11.61 | $28.29 | 622315 |
| 2024-08-28 | -14.47 | $28.11 | 657700 |
| 2024-08-27 | -23.90 | $27.57 | 485900 |
| 2024-08-26 | -24.44 | $28.11 | 338735 |
| 2024-08-23 | -20.08 | $28.42 | 435700 |
| 2024-08-22 | -25.14 | $28.06 | 479300 |
| 2024-08-21 | -28.23 | $27.84 | 539715 |
| 2024-08-20 | -31.18 | $27.63 | 282000 |
| 2024-08-19 | -28.65 | $27.81 | 510131 |
| 2024-08-16 | -29.49 | $27.75 | 1.0M |
| 2024-08-15 | -28.79 | $27.80 | 725700 |
| 2024-08-14 | -28.93 | $27.79 | 616218 |
| 2024-08-13 | -32.02 | $27.57 | 556100 |
| 2024-08-12 | -34.13 | $27.42 | 307710 |
| 2024-08-09 | -31.60 | $27.60 | 388781 |
| 2024-08-08 | -32.44 | $27.54 | 442946 |
| 2024-08-07 | -48.88 | $26.37 | 534265 |
| 2024-08-06 | -47.47 | $26.47 | 824591 |
| 2024-08-05 | -52.39 | $26.12 | 1.3M |
| 2024-08-02 | -83.50 | $26.51 | 974707 |
| 2024-08-01 | -49.30 | $27.73 | 730600 |
| 2024-07-31 | -37.42 | $28.20 | 966697 |
| 2024-07-30 | -39.03 | $28.00 | 2.0M |
| 2024-07-29 | -31.30 | $28.20 | 635500 |
| 2024-07-26 | -24.78 | $28.50 | 454015 |
| 2024-07-25 | -31.96 | $28.17 | 504223 |
| 2024-07-24 | -40.22 | $27.79 | 509914 |
| 2024-07-23 | -37.17 | $27.93 | 1.6M |
| 2024-07-22 | -3.62 | $28.77 | 618600 |
| 2024-07-19 | -23.82 | $27.79 | 1.3M |
| 2024-07-18 | -22.51 | $27.84 | 491621 |
| 2024-07-17 | -18.48 | $27.97 | 724900 |
| 2024-07-16 | -2.25 | $28.37 | 779844 |
| 2024-07-15 | -5.03 | $27.23 | 420902 |
| 2024-07-12 | -22.78 | $26.63 | 481119 |
| 2024-07-11 | -13.36 | $26.68 | 517121 |
| 2024-07-10 | -0.37 | $26.67 | 461172 |
| 2024-07-09 | -25.95 | $25.95 | 430236 |
| 2024-07-08 | -26.49 | $25.92 | 355463 |
| 2024-07-05 | -34.33 | $25.71 | 289309 |
| 2024-07-03 | -33.21 | $25.74 | 186400 |
| 2024-07-02 | -34.43 | $25.48 | 440034 |
| 2024-07-01 | -40.42 | $25.28 | 614718 |
| 2024-06-28 | -33.53 | $25.51 | 2.0M |
| 2024-06-27 | -31.74 | $25.57 | 609600 |
| 2024-06-26 | -20.12 | $25.94 | 816431 |
| 2024-06-25 | -35.86 | $25.40 | 512728 |
| 2024-06-24 | -25.95 | $25.74 | 815500 |
| 2024-06-21 | -5.08 | $26.00 | 2.9M |
| 2024-06-20 | -32.54 | $25.19 | 752000 |
| 2024-06-18 | -1.36 | $26.11 | 827337 |
| 2024-06-17 | -15.79 | $24.80 | 614646 |
| 2024-06-14 | -19.91 | $24.66 | 573384 |
| 2024-06-13 | -18.55 | $24.69 | 382531 |
| 2024-06-12 | -8.60 | $24.91 | 804729 |
| 2024-06-11 | -24.69 | $24.51 | 323712 |
| 2024-06-10 | -28.46 | $24.40 | 344200 |
| 2024-06-07 | -29.33 | $24.27 | 374071 |
| 2024-06-06 | -23.08 | $24.38 | 494825 |
| 2024-06-05 | -6.65 | $24.62 | 557909 |
| 2024-06-04 | -34.80 | $23.65 | 431000 |
| 2024-06-03 | -34.10 | $23.65 | 404811 |
| 2024-05-31 | -31.08 | $23.55 | 431730 |
| 2024-05-30 | -31.59 | $23.39 | 261000 |
| 2024-05-29 | -32.46 | $23.23 | 353500 |
| 2024-05-28 | -21.37 | $23.78 | 598800 |
| 2024-05-24 | -18.55 | $23.92 | 304709 |
| 2024-05-23 | -22.78 | $23.71 | 289849 |
| 2024-05-22 | -19.35 | $23.88 | 295060 |
| 2024-05-21 | -13.10 | $24.19 | 646984 |
| 2024-05-20 | -9.88 | $24.35 | 1.0M |
| 2024-05-17 | -2.25 | $23.35 | 361134 |
| 2024-05-16 | -11.65 | $22.99 | 248800 |
| 2024-05-15 | -1.72 | $23.30 | 331986 |
| 2024-05-14 | -1.28 | $22.97 | 364947 |
| 2024-05-13 | -5.43 | $22.84 | 570400 |
| 2024-05-10 | -2.74 | $22.72 | 411518 |
| 2024-05-09 | -5.13 | $22.47 | 430405 |
| 2024-05-08 | -5.80 | $21.99 | 328242 |
| 2024-05-07 | -20.09 | $21.67 | 310902 |
| 2024-05-06 | -25.45 | $21.55 | 558804 |
| 2024-05-03 | -40.18 | $21.22 | 700000 |
| 2024-05-02 | -50.45 | $20.99 | 690601 |
| 2024-05-01 | -71.43 | $20.52 | 1.2M |
| 2024-04-30 | -33.71 | $21.52 | 480600 |
| 2024-04-29 | -10.67 | $21.93 | 336744 |
| 2024-04-26 | -34.16 | $21.67 | 371500 |
| 2024-04-25 | -48.02 | $21.39 | 434214 |
| 2024-04-24 | -42.08 | $21.51 | 294548 |
| 2024-04-23 | -51.98 | $21.31 | 317738 |
| 2024-04-22 | -69.80 | $20.95 | 497838 |
| 2024-04-19 | -71.76 | $20.95 | 684700 |
| 2024-04-18 | -58.26 | $21.25 | 936538 |
| 2024-04-17 | -43.58 | $21.57 | 709300 |
| 2024-04-16 | -46.33 | $21.51 | 551700 |
| 2024-04-15 | -73.85 | $20.91 | 533833 |
| 2024-04-12 | -88.07 | $20.60 | 455800 |
| 2024-04-11 | -80.39 | $20.95 | 679400 |
| 2024-04-10 | -86.17 | $20.77 | 433636 |
| 2024-04-09 | -81.67 | $20.91 | 709000 |
| 2024-04-08 | -73.31 | $21.17 | 949900 |
| 2024-04-05 | -84.70 | $20.90 | 750720 |
| 2024-04-04 | -91.53 | $20.65 | 697947 |
| 2024-04-03 | -97.27 | $20.44 | 1.4M |
| 2024-04-02 | -98.79 | $20.74 | 1.2M |
| 2024-04-01 | -90.84 | $21.52 | 482452 |
| 2024-03-28 | -69.96 | $22.09 | 446528 |
| 2024-03-27 | -79.49 | $21.83 | 479500 |
| 2024-03-26 | -78.75 | $21.85 | 479309 |
| 2024-03-25 | -56.53 | $21.75 | 337200 |
| 2024-03-22 | -53.02 | $21.89 | 353718 |
| 2024-03-21 | -42.71 | $22.30 | 566244 |
| 2024-03-20 | -47.99 | $22.09 | 636703 |
| 2024-03-19 | -47.99 | $22.09 | 683100 |
| 2024-03-18 | -61.56 | $21.55 | 454047 |
| 2024-03-15 | -51.01 | $21.97 | 1.9M |
| 2024-03-14 | -51.01 | $21.97 | 820744 |
| 2024-03-13 | -23.42 | $23.00 | 581125 |
| 2024-03-12 | -22.80 | $22.99 | 491905 |
| 2024-03-11 | -27.09 | $22.80 | 539955 |
| 2024-03-08 | -13.32 | $23.41 | 435447 |
| 2024-03-07 | -2.02 | $23.60 | 492437 |
| 2024-03-06 | -8.86 | $23.28 | 661308 |
| 2024-03-05 | -18.76 | $22.81 | 679400 |
| 2024-03-04 | -13.10 | $23.04 | 2.5M |
| 2024-03-01 | -17.14 | $22.84 | 951649 |
| 2024-02-29 | -19.76 | $22.71 | 1.4M |
| 2024-02-28 | -23.99 | $22.50 | 1.2M |
| 2024-02-27 | -2.10 | $22.93 | 1.9M |
| 2024-02-26 | -9.92 | $21.09 | 641427 |
| 2024-02-23 | -3.07 | $21.26 | 486443 |
| 2024-02-22 | -11.67 | $21.00 | 630726 |
| 2024-02-21 | -16.73 | $20.87 | 446124 |
| 2024-02-20 | -14.01 | $20.94 | 577500 |
| 2024-02-16 | -7.00 | $21.12 | 535502 |
| 2024-02-15 | -3.89 | $21.20 | 835800 |
| 2024-02-14 | -1.82 | $20.89 | 988100 |
| 2024-02-13 | -36.05 | $19.67 | 471649 |
| 2024-02-12 | -10.20 | $20.05 | 357213 |
| 2024-02-09 | -9.30 | $19.90 | 458236 |
| 2024-02-08 | -22.48 | $19.73 | 348200 |
| 2024-02-07 | -59.69 | $19.25 | 360944 |
| 2024-02-06 | -63.50 | $19.15 | 326300 |
| 2024-02-05 | -64.79 | $19.10 | 449843 |
| 2024-02-02 | -60.56 | $19.16 | 566432 |
| 2024-02-01 | -9.86 | $19.88 | 531500 |
| 2024-01-31 | -42.96 | $19.41 | 402100 |
| 2024-01-30 | -30.07 | $19.67 | 366400 |
| 2024-01-29 | -23.30 | $19.95 | 395300 |
| 2024-01-26 | -44.32 | $19.58 | 425710 |
| 2024-01-25 | -46.02 | $19.55 | 476755 |
| 2024-01-24 | -59.66 | $19.31 | 357228 |
| 2024-01-23 | -56.25 | $19.37 | 421700 |
| 2024-01-22 | -41.48 | $19.63 | 598020 |
| 2024-01-19 | -72.73 | $19.08 | 588200 |
| 2024-01-18 | -63.64 | $19.24 | 463216 |
| 2024-01-17 | -75.00 | $19.04 | 494014 |
| 2024-01-16 | -75.57 | $19.03 | 504300 |
| 2024-01-12 | -57.39 | $19.35 | 354300 |
| 2024-01-11 | -68.18 | $19.16 | 498876 |
| 2024-01-10 | -67.61 | $19.17 | 753150 |
| 2024-01-09 | -80.95 | $18.66 | 693726 |
| 2024-01-08 | -49.05 | $19.33 | 489660 |
| 2024-01-05 | -69.81 | $18.88 | 755700 |
| 2024-01-04 | -54.72 | $19.20 | 701002 |
| 2024-01-03 | -55.66 | $19.18 | 665877 |
| 2024-01-02 | -30.19 | $19.72 | 967584 |
| 2023-12-29 | -15.09 | $20.04 | 905408 |
| 2023-12-28 | 0.00 | $20.19 | 908901 |
| 2023-12-27 | -7.61 | $19.67 | 733800 |
| 2023-12-26 | -24.28 | $19.28 | 416800 |
| 2023-12-22 | -24.86 | $19.27 | 415400 |
| 2023-12-21 | -45.66 | $18.91 | 453111 |
| 2023-12-20 | -61.85 | $18.63 | 781200 |
| 2023-12-19 | -19.65 | $19.36 | 757500 |
| 2023-12-18 | -45.09 | $18.92 | 886600 |
| 2023-12-15 | -41.62 | $18.98 | 3.2M |
| 2023-12-14 | -38.02 | $19.16 | 1.1M |
| 2023-12-13 | -55.03 | $19.31 | 946300 |
| 2023-12-12 | -69.80 | $18.87 | 668400 |
| 2023-12-11 | -65.10 | $19.01 | 1.0M |
| 2023-12-08 | -81.88 | $18.51 | 802347 |
| 2023-12-07 | -79.53 | $18.58 | 627955 |
| 2023-12-06 | -83.89 | $18.45 | 476146 |
| 2023-12-05 | -77.18 | $18.65 | 746630 |
| 2023-12-04 | -58.39 | $19.21 | 1.1M |
| 2023-12-01 | -66.78 | $18.96 | 994712 |
| 2023-11-30 | -84.56 | $18.43 | 839935 |
| 2023-11-29 | -97.65 | $18.04 | 740107 |
| 2023-11-28 | -94.20 | $18.19 | 940219 |
| 2023-11-27 | -70.14 | $18.93 | 1.2M |
| 2023-11-24 | -74.31 | $18.81 | 603800 |
| 2023-11-22 | -87.15 | $18.44 | 1.2M |
| 2023-11-21 | -79.17 | $18.67 | 3.3M |
| 2023-11-20 | -59.03 | $19.25 | 4.3M |
| 2023-11-17 | -82.99 | $18.56 | 7.1M |
| 2023-11-16 | -86.46 | $18.46 | 2.6M |
| 2023-11-15 | -6.27 | $20.79 | 619524 |
| 2023-11-14 | -1.20 | $20.86 | 1.1M |
| 2023-11-13 | -29.72 | $20.15 | 1.8M |
| 2023-11-10 | -38.11 | $19.80 | 957119 |
| 2023-11-09 | -45.45 | $19.59 | 712562 |
| 2023-11-08 | -37.22 | $19.74 | 469600 |
| 2023-11-07 | -36.89 | $19.75 | 622704 |
| 2023-11-06 | -36.89 | $19.75 | 508148 |
| 2023-11-03 | -20.73 | $20.04 | 1.9M |
| 2023-11-02 | -11.25 | $19.87 | 1.1M |
| 2023-11-01 | -5.17 | $19.50 | 745100 |
| 2023-10-31 | -15.76 | $19.07 | 797800 |
| 2023-10-30 | -29.46 | $18.54 | 647255 |
| 2023-10-27 | -17.83 | $18.99 | 484174 |
| 2023-10-26 | -17.31 | $19.01 | 374500 |
| 2023-10-25 | -18.86 | $18.95 | 620744 |
| 2023-10-24 | -14.99 | $19.10 | 538148 |
| 2023-10-23 | -16.54 | $19.04 | 616848 |
| 2023-10-20 | -21.19 | $18.86 | 519665 |
| 2023-10-19 | -14.99 | $19.10 | 659100 |
| 2023-10-18 | 0.00 | $19.51 | 855000 |
| 2023-10-17 | -9.89 | $19.09 | 4.0M |
| 2023-10-16 | -21.67 | $18.63 | 1.2M |
| 2023-10-13 | -8.61 | $18.89 | 1.1M |
| 2023-10-12 | -21.75 | $18.04 | 323171 |
| 2023-10-11 | -14.39 | $18.25 | 509640 |
| 2023-10-10 | -18.25 | $18.14 | 1.0M |
| 2023-10-09 | -8.26 | $17.81 | 1.0M |
| 2023-10-06 | -45.60 | $16.86 | 643221 |
| 2023-10-05 | -60.10 | $16.58 | 346500 |
| 2023-10-04 | -76.17 | $16.27 | 344085 |
| 2023-10-03 | -95.71 | $16.18 | 353637 |
| 2023-10-02 | -94.23 | $16.27 | 488900 |
| 2023-09-29 | -68.87 | $16.70 | 1.0M |
| 2023-09-28 | -74.83 | $16.61 | 288100 |
| 2023-09-27 | -64.90 | $16.76 | 523100 |
| 2023-09-26 | -88.08 | $16.41 | 268244 |
| 2023-09-25 | -80.79 | $16.52 | 347100 |
| 2023-09-22 | -85.19 | $16.36 | 340865 |
| 2023-09-21 | -64.20 | $16.70 | 600540 |
| 2023-09-20 | -48.77 | $16.95 | 414000 |
| 2023-09-19 | -62.35 | $16.73 | 376254 |
| 2023-09-18 | -37.04 | $17.14 | 486400 |
| 2023-09-15 | -52.76 | $16.69 | 5.1M |
| 2023-09-14 | -66.33 | $16.42 | 683021 |
| 2023-09-13 | -65.33 | $16.44 | 652413 |
| 2023-09-12 | -8.54 | $17.57 | 550648 |
| 2023-09-11 | -21.54 | $17.28 | 587200 |
| 2023-09-08 | -42.05 | $16.88 | 353500 |
| 2023-09-07 | -21.03 | $17.29 | 445003 |
| 2023-09-06 | -28.72 | $17.14 | 518003 |
| 2023-09-05 | -13.85 | $17.43 | 541500 |
| 2023-09-01 | -14.36 | $17.42 | 485600 |
| 2023-08-31 | -18.93 | $17.12 | 379447 |
| 2023-08-30 | -20.71 | $17.09 | 357400 |
| 2023-08-29 | -44.34 | $16.98 | 268100 |
| 2023-08-28 | -59.73 | $16.64 | 216000 |
| 2023-08-25 | -70.59 | $16.40 | 289752 |
| 2023-08-24 | -70.59 | $16.40 | 224900 |
| 2023-08-23 | -56.11 | $16.72 | 180400 |
| 2023-08-22 | -60.18 | $16.63 | 240800 |
| 2023-08-21 | -66.06 | $16.50 | 364500 |
| 2023-08-18 | -75.11 | $16.30 | 269536 |
| 2023-08-17 | -98.98 | $16.01 | 313203 |
| 2023-08-16 | -93.08 | $16.48 | 456549 |
| 2023-08-15 | -67.30 | $16.89 | 263619 |
| 2023-08-14 | -53.46 | $17.11 | 346700 |
| 2023-08-11 | -54.72 | $17.09 | 267215 |
| 2023-08-10 | -39.62 | $17.33 | 424800 |
| 2023-08-09 | -59.75 | $17.01 | 280000 |
| 2023-08-08 | -50.31 | $17.16 | 290500 |
| 2023-08-07 | -39.62 | $17.33 | 290620 |
| 2023-08-04 | -55.35 | $17.08 | 455449 |
| 2023-08-03 | -79.87 | $16.69 | 583722 |
| 2023-08-02 | -35.85 | $17.39 | 1.6M |
| 2023-08-01 | -93.22 | $16.45 | 835300 |
| 2023-07-31 | -72.88 | $16.69 | 590332 |
| 2023-07-28 | -62.30 | $16.83 | 370400 |
| 2023-07-27 | -89.34 | $16.50 | 577946 |
| 2023-07-26 | -62.86 | $16.93 | 429800 |
| 2023-07-25 | -39.29 | $17.15 | 330700 |
| 2023-07-24 | -37.30 | $16.90 | 395943 |
| 2023-07-21 | -23.78 | $17.15 | 297300 |
| 2023-07-20 | -20.00 | $17.22 | 411118 |
| 2023-07-19 | -48.11 | $16.70 | 550600 |
| 2023-07-18 | -20.54 | $17.21 | 356800 |
| 2023-07-17 | -19.46 | $17.23 | 709900 |
| 2023-07-14 | -30.81 | $17.02 | 427343 |
| 2023-07-13 | -38.38 | $16.88 | 432000 |
| 2023-07-12 | -32.43 | $16.99 | 313058 |
| 2023-07-11 | -32.97 | $16.98 | 360710 |
| 2023-07-10 | -29.19 | $17.05 | 683955 |
| 2023-07-07 | -51.35 | $16.64 | 557537 |
| 2023-07-06 | -54.59 | $16.58 | 557267 |
| 2023-07-05 | -32.43 | $16.99 | 483800 |
| 2023-07-03 | -7.77 | $17.43 | 290200 |
| 2023-06-30 | -11.42 | $17.34 | 570832 |
| 2023-06-29 | -9.36 | $17.25 | 581955 |
| 2023-06-28 | -19.48 | $16.98 | 468814 |
| 2023-06-27 | -24.28 | $16.83 | 428828 |
| 2023-06-26 | -32.17 | $16.49 | 660238 |
| 2023-06-23 | -30.47 | $16.47 | 7.5M |
| 2023-06-22 | -18.05 | $16.89 | 530140 |
| 2023-06-21 | -9.47 | $17.18 | 876404 |
| 2023-06-20 | -9.58 | $16.95 | 650622 |
| 2023-06-16 | -9.90 | $16.94 | 3.8M |
| 2023-06-15 | -10.54 | $16.92 | 699525 |
| 2023-06-14 | -15.66 | $16.76 | 727200 |
| 2023-06-13 | -5.75 | $17.07 | 654810 |
| 2023-06-12 | -24.92 | $16.47 | 594900 |
| 2023-06-09 | -32.27 | $16.24 | 880200 |
| 2023-06-08 | -1.92 | $16.67 | 1.0M |
| 2023-06-07 | -13.00 | $16.06 | 508700 |
| 2023-06-06 | -15.70 | $16.00 | 727700 |
| 2023-06-05 | -11.44 | $15.90 | 1.2M |
| 2023-06-02 | -22.47 | $15.50 | 452221 |
| 2023-06-01 | -32.02 | $15.33 | 435919 |
| 2023-05-31 | -44.94 | $15.10 | 685500 |
| 2023-05-30 | -50.00 | $15.01 | 439654 |
| 2023-05-26 | -69.66 | $14.66 | 316849 |
| 2023-05-25 | -91.57 | $14.27 | 397850 |
| 2023-05-24 | -72.00 | $14.64 | 265800 |
| 2023-05-23 | -50.29 | $15.02 | 364700 |
| 2023-05-22 | -24.00 | $15.48 | 333230 |
| 2023-05-19 | -21.14 | $15.53 | 506023 |
| 2023-05-18 | -6.43 | $15.75 | 557912 |
| 2023-05-17 | -29.24 | $15.36 | 272500 |
| 2023-05-16 | -43.86 | $15.11 | 359700 |
| 2023-05-15 | -31.58 | $15.32 | 391716 |
| 2023-05-12 | -43.86 | $15.11 | 258400 |
| 2023-05-11 | -31.58 | $15.32 | 331600 |
| 2023-05-10 | -27.49 | $15.39 | 491016 |
| 2023-05-09 | -50.88 | $14.99 | 1.3M |
| 2023-05-08 | -5.66 | $15.77 | 511533 |
| 2023-05-05 | -0.63 | $15.73 | 396243 |
| 2023-05-04 | -18.00 | $15.35 | 699842 |
| 2023-05-03 | -8.51 | $15.13 | 519100 |
| 2023-05-02 | -13.25 | $14.99 | 559100 |
| 2023-05-01 | 0.00 | $15.30 | 552515 |
| 2023-04-28 | -6.71 | $15.05 | 476800 |
| 2023-04-27 | -7.65 | $14.99 | 512642 |
| 2023-04-26 | -10.79 | $14.77 | 612600 |
| 2023-04-25 | -6.74 | $14.95 | 492803 |
| 2023-04-24 | -4.49 | $15.05 | 445748 |
| 2023-04-21 | -4.94 | $15.03 | 380700 |
| 2023-04-20 | -5.17 | $15.02 | 596700 |
| 2023-04-19 | -7.64 | $14.91 | 468133 |
| 2023-04-18 | -11.46 | $14.74 | 633003 |
| 2023-04-17 | -20.00 | $14.36 | 568339 |
| 2023-04-14 | -12.36 | $14.70 | 387500 |
| 2023-04-13 | -11.01 | $14.76 | 654900 |
| 2023-04-12 | -4.27 | $15.06 | 574221 |
| 2023-04-11 | -1.18 | $14.98 | 619911 |
| 2023-04-10 | -3.90 | $14.50 | 1.3M |
| 2023-04-06 | -1.18 | $14.16 | 872427 |
| 2023-04-05 | -8.23 | $13.70 | 868035 |
| 2023-04-04 | -10.56 | $13.34 | 973500 |
| 2023-04-03 | -14.46 | $12.87 | 802022 |
| 2023-03-31 | -10.33 | $12.97 | 4.0M |
| 2023-03-30 | -38.02 | $12.30 | 942515 |
| 2023-03-29 | -42.56 | $12.19 | 2.1M |
| 2023-03-28 | -83.08 | $11.60 | 2.1M |
| 2023-03-27 | -31.09 | $12.85 | 631510 |
| 2023-03-24 | -31.67 | $12.85 | 346100 |
| 2023-03-23 | -47.01 | $12.74 | 288300 |
| 2023-03-22 | -43.57 | $12.82 | 478032 |
| 2023-03-21 | -35.71 | $12.93 | 459800 |
| 2023-03-20 | -58.57 | $12.61 | 504939 |
| 2023-03-17 | -66.43 | $12.50 | 445405 |
| 2023-03-16 | -55.71 | $12.65 | 403723 |
| 2023-03-15 | -80.37 | $12.35 | 600192 |
| 2023-03-14 | -69.94 | $12.63 | 362600 |
| 2023-03-13 | -82.76 | $12.41 | 492700 |
| 2023-03-10 | -93.57 | $12.54 | 609821 |
| 2023-03-09 | -89.91 | $12.87 | 438900 |
| 2023-03-08 | -84.00 | $13.01 | 485700 |
| 2023-03-07 | -77.00 | $13.08 | 380200 |
| 2023-03-06 | -77.00 | $13.08 | 406532 |
| 2023-03-03 | -82.00 | $13.03 | 409920 |
| 2023-03-02 | -75.68 | $13.01 | 388344 |
| 2023-03-01 | -76.58 | $13.00 | 465700 |
| 2023-02-28 | -76.58 | $13.00 | 752184 |
| 2023-02-27 | -75.68 | $13.01 | 515500 |
| 2023-02-24 | -66.67 | $13.11 | 234526 |
| 2023-02-23 | -63.06 | $13.15 | 510206 |
| 2023-02-22 | -70.25 | $13.00 | 706800 |
| 2023-02-21 | -51.88 | $13.02 | 489800 |
| 2023-02-17 | -43.13 | $13.16 | 482800 |
| 2023-02-16 | -50.00 | $13.05 | 402000 |
| 2023-02-15 | -25.63 | $13.44 | 407609 |
| 2023-02-14 | -16.25 | $13.59 | 705547 |
| 2023-02-13 | -16.25 | $13.59 | 823018 |
| 2023-02-10 | -12.50 | $13.51 | 827800 |
| 2023-02-09 | -19.12 | $13.35 | 599100 |
| 2023-02-08 | -23.53 | $13.29 | 899204 |
| 2023-02-07 | -36.03 | $13.12 | 704400 |
| 2023-02-06 | -30.88 | $13.19 | 581400 |
| 2023-02-03 | -22.06 | $13.31 | 638997 |
| 2023-02-02 | -20.45 | $13.25 | 1.0M |
| 2023-02-01 | -40.91 | $12.89 | 1.1M |
| 2023-01-31 | -14.77 | $13.35 | 654544 |
| 2023-01-30 | -26.14 | $13.15 | 495100 |
| 2023-01-27 | -7.39 | $13.48 | 600100 |
| 2023-01-26 | -17.61 | $13.16 | 902026 |
| 2023-01-25 | -31.45 | $12.94 | 720010 |
| 2023-01-24 | -27.04 | $13.01 | 1.1M |
| 2023-01-23 | -33.33 | $12.91 | 546700 |
| 2023-01-20 | -34.59 | $12.89 | 301518 |
| 2023-01-19 | -36.36 | $12.84 | 858421 |
| 2023-01-18 | -18.86 | $13.11 | 537921 |
| 2023-01-17 | -25.00 | $13.00 | 832300 |
| 2023-01-13 | -13.51 | $13.19 | 1.2M |
| 2023-01-12 | -23.12 | $12.86 | 529100 |
| 2023-01-11 | -27.42 | $12.78 | 862800 |
| 2023-01-10 | -10.28 | $13.03 | 1.0M |
| 2023-01-09 | -25.69 | $12.64 | 581545 |
| 2023-01-06 | -24.90 | $12.66 | 905630 |
| 2023-01-05 | -29.50 | $12.52 | 983618 |
| 2023-01-04 | -39.05 | $12.22 | 806300 |
| 2023-01-03 | -31.86 | $12.14 | 1.3M |
| 2022-12-30 | -13.11 | $12.78 | 750240 |
| 2022-12-29 | -9.77 | $12.90 | 2.3M |
| 2022-12-28 | -16.99 | $12.58 | 1.3M |
| 2022-12-27 | -11.48 | $12.81 | 984500 |
| 2022-12-23 | -3.35 | $13.15 | 1.7M |
| 2022-12-22 | -7.16 | $12.48 | 1.8M |
| 2022-12-21 | -5.62 | $12.30 | 722810 |
| 2022-12-20 | -13.31 | $12.04 | 1.5M |
| 2022-12-19 | -15.68 | $11.96 | 1.7M |
| 2022-12-16 | -12.43 | $12.07 | 3.4M |
| 2022-12-15 | -17.16 | $11.91 | 2.0M |
| 2022-12-14 | -18.93 | $11.85 | 1.5M |
| 2022-12-13 | -23.37 | $11.70 | 802726 |
| 2022-12-12 | -33.43 | $11.36 | 800127 |
| 2022-12-09 | -37.28 | $11.23 | 2.5M |
| 2022-12-08 | -44.08 | $11.00 | 630962 |
| 2022-12-07 | -50.59 | $10.78 | 872326 |
| 2022-12-06 | -51.48 | $10.75 | 1.4M |
| 2022-12-05 | -50.59 | $10.78 | 1.6M |
| 2022-12-02 | -82.25 | $9.71 | 1.7M |
| 2022-12-01 | -84.32 | $9.64 | 3.2M |
| 2022-11-30 | -70.41 | $10.11 | 2.3M |
| 2022-11-29 | -46.73 | $10.99 | 905304 |
| 2022-11-28 | -76.21 | $9.87 | — |
| 2022-11-25 | -76.21 | $9.87 | 413200 |
| 2022-11-23 | -74.60 | $9.91 | 307900 |
| 2022-11-22 | -66.53 | $10.11 | 136000 |
| 2022-11-21 | -70.16 | $10.02 | 290417 |
| 2022-11-18 | -84.68 | $9.66 | 90000 |
| 2022-11-17 | -89.11 | $9.55 | 178800 |
| 2022-11-16 | -92.61 | $9.63 | 312500 |
| 2022-11-15 | -84.16 | $9.90 | 152800 |
| 2022-11-14 | -97.74 | $9.60 | 107105 |
| 2022-11-11 | -96.04 | $9.82 | 204300 |
| 2022-11-10 | -88.27 | $10.03 | 207149 |
| 2022-11-09 | -66.51 | $10.33 | 75700 |
| 2022-11-08 | -54.94 | $10.48 | 97501 |
| 2022-11-07 | -48.33 | $10.60 | 216920 |
| 2022-11-04 | -32.50 | $10.98 | 82538 |
| 2022-11-03 | -22.92 | $11.21 | 424900 |
| 2022-11-02 | -40.00 | $10.80 | 133800 |
| 2022-11-01 | -21.67 | $11.24 | 148000 |
| 2022-10-31 | -10.46 | $11.50 | 364633 |
| 2022-10-28 | -14.16 | $11.20 | 199013 |
| 2022-10-27 | -24.34 | $10.97 | 198041 |
| 2022-10-26 | -30.97 | $10.82 | 190800 |
| 2022-10-25 | -12.83 | $11.23 | 377500 |
| 2022-10-24 | -22.43 | $10.92 | 245700 |
| 2022-10-21 | -35.51 | $10.64 | 434547 |
| 2022-10-20 | -60.28 | $10.11 | 497100 |
| 2022-10-19 | -47.66 | $10.38 | 86518 |
| 2022-10-18 | -39.72 | $10.55 | 151600 |
| 2022-10-17 | -49.53 | $10.34 | 59400 |
| 2022-10-14 | -63.55 | $10.04 | 70600 |
| 2022-10-13 | -65.89 | $9.99 | 40729 |
| 2022-10-12 | -74.77 | $9.80 | 88115 |
| 2022-10-11 | -92.99 | $9.41 | 139941 |
| 2022-10-10 | -72.43 | $9.85 | 914046 |
| 2022-10-07 | -71.14 | $9.84 | 65322 |
| 2022-10-06 | -61.69 | $10.03 | 124300 |
| 2022-10-05 | -62.19 | $10.02 | 76200 |
| 2022-10-04 | -54.23 | $10.18 | 129700 |
| 2022-10-03 | -84.08 | $9.58 | 391200 |
| 2022-09-30 | -85.42 | $9.63 | 157000 |
| 2022-09-29 | -89.25 | $9.61 | 213408 |
| 2022-09-28 | -60.34 | $10.22 | 163126 |
| 2022-09-27 | -55.75 | $10.30 | 122400 |
| 2022-09-26 | -59.77 | $10.23 | 72029 |
| 2022-09-23 | -55.17 | $10.31 | 129100 |
| 2022-09-22 | -53.45 | $10.34 | 158640 |
| 2022-09-21 | -45.98 | $10.47 | 147500 |
| 2022-09-20 | -37.36 | $10.62 | 79606 |
| 2022-09-19 | -40.80 | $10.56 | 103100 |
| 2022-09-16 | -39.08 | $10.59 | 67700 |
| 2022-09-15 | -37.93 | $10.61 | 52100 |
| 2022-09-14 | -44.83 | $10.49 | 168949 |
| 2022-09-13 | -44.83 | $10.49 | 167700 |
| 2022-09-12 | -5.46 | $11.26 | 170922 |
| 2022-09-09 | -39.89 | $10.63 | 202539 |
| 2022-09-08 | -79.78 | $9.90 | 181324 |
| 2022-09-07 | -75.41 | $9.98 | 103148 |
| 2022-09-06 | -93.99 | $9.64 | 144509 |
| 2022-09-02 | -74.58 | $10.04 | 74258 |
| 2022-09-01 | -80.79 | $9.93 | 146304 |
| 2022-08-31 | -89.86 | $10.03 | 150022 |
| 2022-08-30 | -83.46 | $10.25 | 240000 |
| 2022-08-29 | -79.70 | $10.30 | 144800 |
| 2022-08-26 | -64.63 | $10.41 | 89500 |
| 2022-08-25 | -55.78 | $10.54 | 104142 |
| 2022-08-24 | -57.52 | $10.48 | 100623 |
| 2022-08-23 | -60.59 | $10.33 | 135345 |
| 2022-08-22 | -60.23 | $10.33 | 99900 |
| 2022-08-19 | -44.44 | $10.60 | 97209 |
| 2022-08-18 | -36.46 | $10.70 | 146100 |
| 2022-08-17 | -32.24 | $10.77 | 367400 |
| 2022-08-16 | -15.85 | $11.07 | 232461 |
| 2022-08-15 | -8.74 | $11.20 | 111600 |
| 2022-08-12 | -5.14 | $11.19 | 130937 |
| 2022-08-11 | -16.00 | $11.00 | 118000 |
| 2022-08-10 | -2.41 | $11.15 | 102622 |
| 2022-08-09 | -10.79 | $10.76 | 73711 |
| 2022-08-08 | -1.90 | $10.82 | 119553 |
| 2022-08-05 | -15.56 | $10.43 | 492800 |
| 2022-08-04 | -11.17 | $10.48 | 175004 |
| 2022-08-03 | -1.91 | $10.62 | 136921 |
| 2022-08-02 | -7.03 | $10.42 | 97622 |
| 2022-08-01 | -4.59 | $10.21 | 339134 |
| 2022-07-29 | -7.12 | $10.12 | 235700 |
| 2022-07-28 | -7.47 | $10.11 | 172533 |
| 2022-07-27 | -15.66 | $9.88 | 120300 |
| 2022-07-26 | -29.71 | $9.71 | 148900 |
| 2022-07-25 | -35.26 | $9.86 | 166111 |
| 2022-07-22 | -43.65 | $9.73 | 234300 |
| 2022-07-21 | -43.65 | $9.73 | 537725 |
| 2022-07-20 | -46.48 | $9.64 | 379679 |
| 2022-07-19 | -57.81 | $9.67 | 1.3M |
| 2022-07-18 | -55.47 | $9.79 | 367900 |
| 2022-07-15 | -50.78 | $10.03 | 263341 |
| 2022-07-14 | -50.00 | $10.07 | 226500 |
| 2022-07-13 | -47.66 | $10.19 | 307865 |
| 2022-07-12 | -55.66 | $9.78 | 410465 |
| 2022-07-11 | -65.82 | $9.26 | 590827 |
| 2022-07-08 | -64.06 | $9.35 | 645848 |
| 2022-07-07 | -67.77 | $9.16 | 1.8M |
| 2022-07-06 | -95.12 | $7.76 | 2.8M |
| 2022-07-05 | -93.73 | $9.04 | 856500 |
| 2022-07-01 | -98.35 | $9.05 | 566600 |
| 2022-06-30 | -93.39 | $9.24 | 835835 |
| 2022-06-29 | -97.36 | $9.31 | 1.7M |
| 2022-06-28 | -99.62 | $10.04 | 675235 |
| 2022-06-27 | -91.28 | $10.64 | 693300 |
| 2022-06-24 | -64.22 | $11.23 | 1.2M |
| 2022-06-23 | -76.15 | $10.97 | 624332 |
| 2022-06-22 | -61.47 | $11.29 | 758330 |
| 2022-06-21 | -58.26 | $11.36 | 2.6M |
| 2022-06-17 | -58.93 | $11.64 | 1.7M |
| 2022-06-16 | -50.60 | $11.78 | 594300 |
| 2022-06-15 | -16.67 | $12.35 | 474282 |
| 2022-06-14 | -63.69 | $11.56 | 482445 |
| 2022-06-13 | -49.26 | $11.63 | 597200 |
| 2022-06-10 | -29.82 | $11.98 | 234526 |
| 2022-06-09 | -20.66 | $12.13 | 288541 |
| 2022-06-08 | -5.37 | $12.50 | 389100 |
| 2022-06-07 | -3.72 | $12.54 | 244500 |
| 2022-06-06 | -50.71 | $12.28 | 192000 |
| 2022-06-03 | -54.34 | $12.42 | 145400 |
| 2022-06-02 | -56.65 | $12.46 | 158400 |
| 2022-06-01 | -67.46 | $11.98 | 191718 |
| 2022-05-31 | -66.36 | $12.04 | 1.9M |
| 2022-05-27 | -61.95 | $12.28 | 211229 |
| 2022-05-26 | -69.60 | $11.90 | 314941 |
| 2022-05-25 | -73.20 | $11.70 | 316009 |
| 2022-05-24 | -74.46 | $11.63 | 377500 |
| 2022-05-23 | -73.74 | $11.67 | 423900 |
| 2022-05-20 | -79.50 | $11.35 | 274700 |
| 2022-05-19 | -80.94 | $11.27 | 232400 |
| 2022-05-18 | -81.82 | $11.27 | 375900 |
| 2022-05-17 | -81.17 | $11.40 | 451919 |
| 2022-05-16 | -90.25 | $10.84 | 509101 |
| 2022-05-13 | -91.53 | $10.76 | 946237 |
| 2022-05-12 | -93.99 | $10.60 | 888900 |
| 2022-05-11 | -98.84 | $10.75 | 1.3M |
| 2022-05-10 | -81.91 | $11.99 | 1.7M |
| 2022-05-09 | -85.43 | $13.71 | 675900 |
| 2022-05-06 | -67.72 | $14.77 | 364016 |
| 2022-05-05 | -57.84 | $15.04 | 228400 |
| 2022-05-04 | -38.58 | $15.45 | 255414 |
| 2022-05-03 | -35.49 | $15.55 | 736409 |
| 2022-05-02 | -53.09 | $14.98 | 438912 |
| 2022-04-29 | -60.49 | $14.74 | 371409 |
| 2022-04-28 | -43.50 | $15.26 | 272844 |
| 2022-04-27 | -47.73 | $15.12 | 343550 |
| 2022-04-26 | -53.17 | $14.94 | 430590 |
| 2022-04-25 | -49.85 | $15.05 | 685231 |
| 2022-04-22 | -51.06 | $15.01 | 360502 |
| 2022-04-21 | -55.29 | $14.87 | 791637 |
| 2022-04-20 | -24.17 | $15.90 | 483918 |
| 2022-04-19 | -19.34 | $16.06 | 807699 |
| 2022-04-18 | -23.57 | $15.92 | 1.4M |
| 2022-04-14 | -41.03 | $15.06 | 468100 |
| 2022-04-13 | -42.44 | $14.97 | 526330 |
| 2022-04-12 | -51.99 | $14.61 | 586509 |
| 2022-04-11 | -58.36 | $14.37 | 418657 |
| 2022-04-08 | -63.05 | $14.13 | 399000 |
| 2022-04-07 | -60.30 | $14.14 | 396800 |
| 2022-04-06 | -63.77 | $14.00 | 385941 |
| 2022-04-05 | -62.28 | $14.06 | 346708 |
| 2022-04-04 | -54.09 | $14.39 | 716334 |
| 2022-04-01 | -60.79 | $14.12 | 361500 |
| 2022-03-31 | -65.51 | $13.93 | 513000 |
| 2022-03-30 | -60.79 | $14.12 | 759037 |
| 2022-03-29 | -59.55 | $14.17 | 1.8M |
| 2022-03-28 | -9.68 | $16.18 | 822600 |
| 2022-03-25 | -3.28 | $16.43 | 2.9M |
| 2022-03-24 | -11.48 | $14.29 | 394823 |
| 2022-03-23 | -11.56 | $14.14 | 447988 |
| 2022-03-22 | -7.51 | $14.34 | 687271 |
| 2022-03-21 | -2.54 | $14.38 | 1.7M |
| 2022-03-18 | -21.00 | $13.43 | 618112 |
| 2022-03-17 | -26.84 | $13.16 | 875303 |
| 2022-03-16 | -19.48 | $13.50 | 593100 |
| 2022-03-15 | -18.83 | $13.53 | 497200 |
| 2022-03-14 | -33.33 | $12.86 | 425737 |
| 2022-03-11 | -30.09 | $13.01 | 318614 |
| 2022-03-10 | -24.89 | $13.25 | 358500 |
| 2022-03-09 | -33.55 | $12.85 | 363240 |
| 2022-03-08 | -31.60 | $12.94 | 649455 |
| 2022-03-07 | -15.72 | $13.65 | 1.1M |
| 2022-03-04 | -5.52 | $13.36 | 454245 |
| 2022-03-03 | -12.41 | $13.06 | 527400 |
| 2022-03-02 | -5.39 | $13.29 | 675209 |
| 2022-03-01 | -13.11 | $12.96 | 1.1M |
| 2022-02-28 | -7.21 | $13.09 | 1.7M |
| 2022-02-25 | -3.50 | $11.59 | 428700 |
| 2022-02-24 | -1.63 | $11.25 | 600975 |
| 2022-02-23 | -42.27 | $10.10 | 155619 |
| 2022-02-22 | -24.55 | $10.49 | 306701 |
| 2022-02-18 | -39.09 | $10.17 | 236800 |
| 2022-02-17 | -22.73 | $10.53 | 220100 |
| 2022-02-16 | -2.73 | $10.97 | 186300 |
| 2022-02-15 | -10.45 | $10.80 | 155204 |
| 2022-02-14 | -20.91 | $10.57 | 308637 |
| 2022-02-11 | -5.56 | $10.87 | 342600 |
| 2022-02-10 | -17.56 | $10.52 | 455800 |
| 2022-02-09 | -1.57 | $10.71 | 378701 |
| 2022-02-08 | -12.03 | $10.22 | 241407 |
| 2022-02-07 | -33.54 | $9.88 | 220943 |
| 2022-02-04 | -59.49 | $9.47 | 103400 |
| 2022-02-03 | -66.46 | $9.36 | 217224 |
| 2022-02-02 | -61.39 | $9.44 | 149812 |
| 2022-02-01 | -48.73 | $9.64 | 247510 |
| 2022-01-31 | -51.27 | $9.60 | 323700 |
| 2022-01-28 | -67.09 | $9.35 | 315312 |
| 2022-01-27 | -77.42 | $9.21 | 228918 |
| 2022-01-26 | -59.35 | $9.49 | 321900 |
| 2022-01-25 | -62.58 | $9.44 | 309900 |
| 2022-01-24 | -56.77 | $9.53 | 637111 |
| 2022-01-21 | -71.05 | $9.33 | 325006 |
| 2022-01-20 | -51.32 | $9.63 | 374021 |
| 2022-01-19 | -19.66 | $10.06 | 571500 |
| 2022-01-18 | -6.83 | $9.86 | 526086 |
| 2022-01-14 | -29.81 | $9.39 | 201100 |
| 2022-01-13 | -30.43 | $9.38 | 262200 |
| 2022-01-12 | -25.15 | $9.45 | 345376 |
| 2022-01-11 | -27.54 | $9.41 | 408048 |
| 2022-01-10 | -43.11 | $9.15 | 420438 |
| 2022-01-07 | -31.74 | $9.34 | 449700 |
| 2022-01-06 | -32.93 | $9.32 | 613318 |
| 2022-01-05 | -35.00 | $9.37 | 269003 |
| 2022-01-04 | -22.78 | $9.59 | 177600 |
| 2022-01-03 | -13.89 | $9.75 | 383272 |
| 2021-12-31 | -32.22 | $9.42 | 251100 |
| 2021-12-30 | -36.67 | $9.34 | 166909 |
| 2021-12-29 | -48.33 | $9.13 | 399200 |
| 2021-12-28 | -25.56 | $9.54 | 128615 |
| 2021-12-27 | -20.00 | $9.64 | 376900 |
| 2021-12-23 | -30.56 | $9.45 | 406919 |
| 2021-12-22 | -51.98 | $9.17 | 931900 |
| 2021-12-21 | -61.17 | $9.00 | 1.5M |
| 2021-12-20 | -83.65 | $8.54 | 565352 |
| 2021-12-17 | -74.30 | $8.75 | 2.4M |
| 2021-12-16 | -87.76 | $8.49 | 832100 |
| 2021-12-15 | -82.00 | $8.65 | 1.1M |
| 2021-12-14 | -94.40 | $8.57 | 674947 |
| 2021-12-13 | -93.23 | $8.60 | 2.1M |
| 2021-12-10 | -59.15 | $9.68 | 296000 |
| 2021-12-09 | -61.74 | $9.69 | 131948 |
| 2021-12-08 | -54.78 | $9.85 | 174000 |
| 2021-12-07 | -63.48 | $9.65 | 228600 |
| 2021-12-06 | -74.35 | $9.40 | 327210 |
| 2021-12-03 | -93.91 | $8.95 | 333813 |
| 2021-12-02 | -91.39 | $9.20 | 396948 |
| 2021-12-01 | -96.81 | $9.31 | 359800 |
| 2021-11-30 | -96.11 | $9.40 | 572400 |
| 2021-11-29 | -96.08 | $9.66 | 242042 |
| 2021-11-26 | -84.93 | $9.89 | 247808 |
| 2021-11-24 | -81.67 | $10.15 | 108100 |
| 2021-11-23 | -73.33 | $10.25 | 286700 |
| 2021-11-22 | -79.82 | $10.22 | 346411 |
| 2021-11-19 | -87.16 | $10.18 | 142252 |
| 2021-11-18 | -66.97 | $10.40 | 217407 |
| 2021-11-17 | -49.54 | $10.59 | 119776 |
| 2021-11-16 | -44.95 | $10.64 | 191900 |
| 2021-11-15 | -23.85 | $10.87 | 215245 |
| 2021-11-12 | -42.20 | $10.67 | 126136 |
| 2021-11-11 | -45.87 | $10.63 | 275780 |
| 2021-11-10 | -35.78 | $10.74 | 245200 |
| 2021-11-09 | -33.95 | $10.76 | 181731 |
| 2021-11-08 | -30.28 | $10.80 | 279900 |
| 2021-11-05 | -52.29 | $10.56 | 165500 |
| 2021-11-04 | -66.97 | $10.40 | 335300 |
| 2021-11-03 | -68.35 | $10.48 | 903800 |
| 2021-11-02 | -64.03 | $10.54 | 336846 |
| 2021-11-01 | -61.87 | $10.57 | 233034 |
| 2021-10-29 | -86.33 | $10.23 | 170800 |
| 2021-10-28 | -92.70 | $10.16 | 177000 |
| 2021-10-27 | -97.08 | $10.10 | 243599 |
| 2021-10-26 | -78.10 | $10.36 | 521700 |
| 2021-10-25 | -61.31 | $10.59 | 283400 |
| 2021-10-22 | -77.37 | $10.37 | 276841 |
| 2021-10-21 | -53.28 | $10.70 | 316800 |
| 2021-10-20 | -66.42 | $10.52 | 276100 |
| 2021-10-19 | -56.86 | $10.56 | 323600 |
| 2021-10-18 | -63.40 | $10.46 | 239800 |
| 2021-10-15 | -75.82 | $10.27 | 250900 |
| 2021-10-14 | -66.67 | $10.41 | 262100 |
| 2021-10-13 | -76.47 | $10.26 | 278131 |
| 2021-10-12 | -72.61 | $10.29 | 299441 |
| 2021-10-11 | -68.79 | $10.35 | 353943 |
| 2021-10-08 | -41.40 | $10.78 | 336200 |
| 2021-10-07 | -35.03 | $10.88 | 398841 |
| 2021-10-06 | -10.53 | $11.05 | 299720 |
| 2021-10-05 | -24.84 | $11.01 | 620519 |
| 2021-10-04 | -35.67 | $10.87 | 425544 |
| 2021-10-01 | -44.38 | $10.80 | 363421 |
| 2021-09-30 | -54.12 | $10.64 | 321903 |
| 2021-09-29 | -58.24 | $10.57 | 182000 |
| 2021-09-28 | -57.65 | $10.58 | 270636 |
| 2021-09-27 | -49.41 | $10.72 | 211100 |
| 2021-09-24 | -54.12 | $10.64 | 360121 |
| 2021-09-23 | -64.71 | $10.46 | 308172 |
| 2021-09-22 | -82.35 | $10.16 | 497100 |
| 2021-09-21 | -74.12 | $10.30 | 223913 |
| 2021-09-20 | -87.06 | $10.08 | 241618 |
| 2021-09-17 | -62.35 | $10.50 | 282610 |
| 2021-09-16 | -82.94 | $10.15 | 418924 |
| 2021-09-15 | -79.41 | $10.21 | 364300 |
| 2021-09-14 | -98.55 | $10.20 | 389000 |
| 2021-09-13 | -95.20 | $10.37 | 552400 |
| 2021-09-10 | -82.80 | $10.79 | 171000 |
| 2021-09-09 | -60.42 | $11.01 | 282061 |
| 2021-09-08 | -48.31 | $11.24 | 183400 |
| 2021-09-07 | -46.09 | $11.32 | 315300 |
| 2021-09-03 | -53.85 | $11.35 | 163925 |
| 2021-09-02 | -56.98 | $11.37 | 355400 |
| 2021-09-01 | -47.67 | $11.53 | 187100 |
| 2021-08-31 | -54.65 | $11.41 | 209247 |
| 2021-08-30 | -52.33 | $11.45 | 216248 |
| 2021-08-27 | -73.44 | $11.31 | 172027 |
| 2021-08-26 | -83.98 | $11.04 | 327100 |
| 2021-08-25 | -80.29 | $11.17 | 168027 |
| 2021-08-24 | -88.45 | $10.95 | 201900 |
| 2021-08-23 | -92.06 | $10.85 | 382300 |
| 2021-08-20 | -86.03 | $11.06 | 427100 |
| 2021-08-19 | -87.13 | $11.03 | 260766 |
| 2021-08-18 | -75.00 | $11.36 | 356426 |
| 2021-08-17 | -82.35 | $11.16 | 706144 |
| 2021-08-16 | -92.83 | $11.07 | 516018 |
| 2021-08-13 | -93.39 | $11.28 | 226311 |
| 2021-08-12 | -87.22 | $11.42 | 196200 |
| 2021-08-11 | -85.46 | $11.46 | 262200 |
| 2021-08-10 | -71.81 | $11.77 | 257642 |
| 2021-08-09 | -66.08 | $11.90 | 433100 |
| 2021-08-06 | -53.74 | $12.18 | 219715 |
| 2021-08-05 | -66.96 | $11.88 | 322326 |
| 2021-08-04 | -62.56 | $11.98 | 550400 |
| 2021-08-03 | -62.11 | $11.99 | 1.1M |
| 2021-08-02 | -58.26 | $12.13 | 1.2M |
| 2021-07-30 | -16.97 | $13.03 | 241662 |
| 2021-07-29 | -10.55 | $13.17 | 170663 |
| 2021-07-28 | -11.01 | $13.16 | 381200 |
| 2021-07-27 | -15.94 | $12.96 | 254723 |
| 2021-07-26 | -20.29 | $12.87 | 313118 |
| 2021-07-23 | -25.12 | $12.77 | 315107 |
| 2021-07-22 | -28.50 | $12.70 | 435515 |
| 2021-07-21 | -7.25 | $13.14 | 527457 |
| 2021-07-20 | -20.22 | $12.64 | 446939 |
| 2021-07-19 | -42.93 | $12.27 | 849110 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.18
2026-07-16
Close Price
$43.10
Vol: 828945
Average Directional Index - Detailed Analysis
Minimum
6.65
Average
19.53
Maximum
46.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.18 | $43.10 | 828945 |
| 2026-07-15 | 12.07 | $43.82 | 1.1M |
| 2026-07-14 | 12.07 | $44.37 | 622596 |
| 2026-07-13 | 12.28 | $43.35 | 732110 |
| 2026-07-10 | 12.26 | $44.15 | 573600 |
| 2026-07-09 | 12.45 | $44.67 | 633469 |
| 2026-07-08 | 12.87 | $44.71 | 790400 |
| 2026-07-07 | 13.44 | $45.47 | 752633 |
| 2026-07-06 | 14.03 | $45.37 | 1.6M |
| 2026-07-02 | 14.48 | $43.72 | 3.1M |
| 2026-07-01 | 14.68 | $42.69 | 2.1M |
| 2026-06-30 | 14.79 | $42.67 | 1.9M |
| 2026-06-29 | 14.20 | $40.95 | 1.5M |
| 2026-06-26 | 13.58 | $42.48 | 2.4M |
| 2026-06-25 | 13.40 | $44.36 | 889786 |
| 2026-06-24 | 13.84 | $44.69 | 739926 |
| 2026-06-23 | 14.52 | $45.74 | 701900 |
| 2026-06-22 | 15.28 | $44.99 | 741300 |
| 2026-06-18 | 15.96 | $46.08 | 1.4M |
| 2026-06-17 | 16.72 | $46.58 | 1.2M |
| 2026-06-16 | 17.38 | $45.59 | 1.3M |
| 2026-06-15 | 18.29 | $46.68 | 1.0M |
| 2026-06-12 | 18.41 | $48.53 | 676443 |
| 2026-06-11 | 17.62 | $49.69 | 1.1M |
| 2026-06-10 | 16.95 | $46.11 | 695309 |
| 2026-06-09 | 17.15 | $47.35 | 604500 |
| 2026-06-08 | 17.37 | $46.55 | 624664 |
| 2026-06-05 | 17.88 | $46.15 | 691253 |
| 2026-06-04 | 18.41 | $46.71 | 765610 |
| 2026-06-03 | 19.10 | $45.61 | 814611 |
| 2026-06-02 | 19.83 | $47.39 | 814833 |
| 2026-06-01 | 19.91 | $47.96 | 1.0M |
| 2026-05-29 | 19.95 | $48.76 | 1.3M |
| 2026-05-28 | 19.73 | $48.41 | 1.8M |
| 2026-05-27 | 19.51 | $45.35 | 809365 |
| 2026-05-26 | 20.43 | $45.80 | 977220 |
| 2026-05-22 | 21.38 | $44.92 | 802551 |
| 2026-05-21 | 22.42 | $44.55 | 695748 |
| 2026-05-20 | 23.13 | $44.56 | 1.0M |
| 2026-05-19 | 23.89 | $42.81 | 768960 |
| 2026-05-18 | 23.91 | $42.84 | 811487 |
| 2026-05-15 | 23.84 | $41.50 | 790680 |
| 2026-05-14 | 23.77 | $42.86 | 679536 |
| 2026-05-13 | 24.03 | $42.50 | 816753 |
| 2026-05-12 | 24.11 | $42.87 | 1.0M |
| 2026-05-11 | 24.40 | $41.49 | 819900 |
| 2026-05-08 | 24.32 | $41.36 | 925001 |
| 2026-05-07 | 23.97 | $41.44 | 1.2M |
| 2026-05-06 | 23.61 | $41.79 | 1.2M |
| 2026-05-05 | 23.12 | $39.70 | 1.4M |
| 2026-05-04 | 22.39 | $40.00 | 833058 |
| 2026-05-01 | 21.95 | $40.03 | 576117 |
| 2026-04-30 | 21.52 | $40.63 | 862610 |
| 2026-04-29 | 21.03 | $39.47 | 871699 |
| 2026-04-28 | 20.28 | $40.18 | 1.1M |
| 2026-04-27 | 19.53 | $40.72 | 1.0M |
| 2026-04-24 | 18.80 | $39.98 | 1.1M |
| 2026-04-23 | 18.04 | $41.41 | 803143 |
| 2026-04-22 | 17.46 | $42.07 | 1.0M |
| 2026-04-21 | 17.24 | $43.20 | 1.1M |
| 2026-04-20 | 17.30 | $44.24 | 995000 |
| 2026-04-17 | 17.62 | $44.57 | 1.5M |
| 2026-04-16 | 18.16 | $44.94 | 1.0M |
| 2026-04-15 | 18.73 | $46.29 | 996349 |
| 2026-04-14 | 19.40 | $47.54 | 1.0M |
| 2026-04-13 | 19.74 | $47.43 | 725036 |
| 2026-04-10 | 20.22 | $46.06 | 1.1M |
| 2026-04-09 | 20.90 | $47.10 | 1.0M |
| 2026-04-08 | 20.86 | $47.93 | 1.3M |
| 2026-04-07 | 20.83 | $46.19 | 863028 |
| 2026-04-06 | 21.32 | $46.73 | 880029 |
| 2026-04-02 | 21.63 | $46.30 | 945442 |
| 2026-04-01 | 21.96 | $45.86 | 1.0M |
| 2026-03-31 | 22.51 | $44.52 | 1.6M |
| 2026-03-30 | 23.47 | $43.25 | 1.3M |
| 2026-03-27 | 24.48 | $44.84 | 1.5M |
| 2026-03-26 | 24.75 | $46.53 | 1.3M |
| 2026-03-25 | 24.70 | $46.32 | 1.1M |
| 2026-03-24 | 24.77 | $44.06 | 607100 |
| 2026-03-23 | 25.44 | $44.40 | 1.1M |
| 2026-03-20 | 26.14 | $43.82 | 1.4M |
| 2026-03-19 | 26.87 | $45.48 | 1.1M |
| 2026-03-18 | 27.20 | $46.44 | 690356 |
| 2026-03-17 | 26.85 | $45.60 | 800700 |
| 2026-03-16 | 26.75 | $45.30 | 709648 |
| 2026-03-13 | 26.64 | $45.30 | 708503 |
| 2026-03-12 | 26.52 | $45.91 | 1.1M |
| 2026-03-11 | 26.14 | $46.16 | 924203 |
| 2026-03-10 | 25.61 | $46.35 | 1.1M |
| 2026-03-09 | 24.73 | $47.41 | 1.6M |
| 2026-03-06 | 23.81 | $46.58 | 1.2M |
| 2026-03-05 | 22.99 | $45.82 | 1.1M |
| 2026-03-04 | 22.12 | $46.95 | 1.4M |
| 2026-03-03 | 21.22 | $45.51 | 2.5M |
| 2026-03-02 | 20.49 | $45.49 | 1.8M |
| 2026-02-27 | 19.47 | $43.39 | 1.8M |
| 2026-02-26 | 19.12 | $43.34 | 1.3M |
| 2026-02-25 | 18.76 | $42.36 | 2.4M |
| 2026-02-24 | 18.38 | $43.82 | 3.0M |
| 2026-02-23 | 17.98 | $38.14 | 1.1M |
| 2026-02-20 | 18.93 | $40.03 | 812168 |
| 2026-02-19 | 19.15 | $41.07 | 1.4M |
| 2026-02-18 | 19.48 | $39.90 | 961700 |
| 2026-02-17 | 20.18 | $39.13 | 963600 |
| 2026-02-13 | 21.23 | $38.13 | 1.0M |
| 2026-02-12 | 22.20 | $37.77 | 703737 |
| 2026-02-11 | 23.02 | $37.87 | 841308 |
| 2026-02-10 | 24.00 | $39.48 | 1.1M |
| 2026-02-09 | 24.85 | $40.22 | 738927 |
| 2026-02-06 | 25.74 | $38.93 | 975929 |
| 2026-02-05 | 26.93 | $37.27 | 1.2M |
| 2026-02-04 | 28.16 | $38.31 | 2.0M |
| 2026-02-03 | 29.54 | $41.51 | 988152 |
| 2026-02-02 | 29.67 | $40.45 | 1.3M |
| 2026-01-30 | 30.04 | $41.06 | 1.0M |
| 2026-01-29 | 30.33 | $41.30 | 1.2M |
| 2026-01-28 | 30.54 | $42.47 | 1.2M |
| 2026-01-27 | 30.26 | $42.16 | 1.2M |
| 2026-01-26 | 30.17 | $40.63 | 735800 |
| 2026-01-23 | 30.47 | $40.99 | 619700 |
| 2026-01-22 | 30.57 | $41.28 | 794500 |
| 2026-01-21 | 30.49 | $41.46 | 1.8M |
| 2026-01-20 | 30.45 | $42.07 | 2.0M |
| 2026-01-16 | 29.35 | $42.57 | 1.7M |
| 2026-01-15 | 28.26 | $42.26 | 1.2M |
| 2026-01-14 | 27.22 | $41.42 | 1.1M |
| 2026-01-13 | 26.39 | $40.85 | 1.1M |
| 2026-01-12 | 25.02 | $41.27 | 1.2M |
| 2026-01-09 | 23.64 | $40.99 | 2.0M |
| 2026-01-08 | 22.28 | $38.84 | 2.3M |
| 2026-01-07 | 20.99 | $37.20 | 1.4M |
| 2026-01-06 | 20.69 | $37.46 | 1.5M |
| 2026-01-05 | 20.43 | $37.01 | 1.7M |
| 2026-01-02 | 20.32 | $34.78 | 703605 |
| 2025-12-31 | 21.09 | $34.09 | 1.1M |
| 2025-12-30 | 21.63 | $34.09 | 893584 |
| 2025-12-29 | 22.10 | $34.13 | 605614 |
| 2025-12-26 | 22.57 | $34.28 | 504600 |
| 2025-12-24 | 23.14 | $34.52 | 438200 |
| 2025-12-23 | 23.86 | $34.62 | 563958 |
| 2025-12-22 | 24.66 | $34.77 | 701900 |
| 2025-12-19 | 25.50 | $33.64 | 1.3M |
| 2025-12-18 | 25.61 | $33.17 | 1.3M |
| 2025-12-17 | 25.48 | $32.55 | 1.2M |
| 2025-12-16 | 25.34 | $33.12 | 1.0M |
| 2025-12-15 | 25.39 | $33.68 | 888800 |
| 2025-12-12 | 25.80 | $34.46 | 883057 |
| 2025-12-11 | 26.65 | $34.78 | 706526 |
| 2025-12-10 | 27.54 | $34.02 | 1.5M |
| 2025-12-09 | 28.22 | $33.96 | 835359 |
| 2025-12-08 | 29.07 | $33.92 | 683202 |
| 2025-12-05 | 29.39 | $33.90 | 512200 |
| 2025-12-04 | 29.74 | $34.31 | 708867 |
| 2025-12-03 | 30.31 | $33.79 | 619638 |
| 2025-12-02 | 30.09 | $33.18 | 864478 |
| 2025-12-01 | 29.98 | $33.24 | 687353 |
| 2025-11-28 | 29.91 | $34.17 | 389100 |
| 2025-11-26 | 30.03 | $33.69 | 596900 |
| 2025-11-25 | 30.12 | $33.78 | 791157 |
| 2025-11-24 | 30.02 | $33.63 | 1.1M |
| 2025-11-21 | 29.90 | $33.24 | 1.6M |
| 2025-11-20 | 29.61 | $33.08 | 1.1M |
| 2025-11-19 | 29.38 | $33.43 | 897251 |
| 2025-11-18 | 28.83 | $34.00 | 928600 |
| 2025-11-17 | 28.35 | $34.28 | 1.2M |
| 2025-11-14 | 27.92 | $34.84 | 1.2M |
| 2025-11-13 | 27.10 | $34.53 | 821193 |
| 2025-11-12 | 26.37 | $35.46 | 721807 |
| 2025-11-11 | 25.85 | $35.59 | 997025 |
| 2025-11-10 | 25.17 | $35.61 | 2.3M |
| 2025-11-07 | 24.47 | $35.33 | 1.3M |
| 2025-11-06 | 23.33 | $35.31 | 2.6M |
| 2025-11-05 | 22.13 | $35.76 | 920046 |
| 2025-11-04 | 21.08 | $36.15 | 1.9M |
| 2025-11-03 | 20.01 | $36.62 | 1.4M |
| 2025-10-31 | 19.08 | $36.56 | 2.1M |
| 2025-10-30 | 17.89 | $36.05 | 2.2M |
| 2025-10-29 | 16.64 | $38.43 | 1.8M |
| 2025-10-28 | 15.84 | $40.18 | 1.0M |
| 2025-10-27 | 15.85 | $41.31 | 1.0M |
| 2025-10-24 | 16.11 | $40.51 | 597226 |
| 2025-10-23 | 15.80 | $40.53 | 647694 |
| 2025-10-22 | 15.37 | $39.94 | 896587 |
| 2025-10-21 | 14.89 | $40.35 | 2.1M |
| 2025-10-20 | 14.61 | $39.91 | 1.2M |
| 2025-10-17 | 13.86 | $39.34 | 2.8M |
| 2025-10-16 | 12.77 | $39.60 | 1.2M |
| 2025-10-15 | 11.78 | $40.19 | 1.8M |
| 2025-10-14 | 10.98 | $43.85 | 747099 |
| 2025-10-13 | 11.41 | $43.67 | 518220 |
| 2025-10-10 | 11.80 | $43.23 | 684512 |
| 2025-10-09 | 12.22 | $44.21 | 641400 |
| 2025-10-08 | 12.06 | $45.43 | 653210 |
| 2025-10-07 | 11.54 | $44.72 | 483343 |
| 2025-10-06 | 10.99 | $45.29 | 761500 |
| 2025-10-03 | 10.52 | $44.39 | 566101 |
| 2025-10-02 | 10.11 | $44.63 | 548300 |
| 2025-10-01 | 9.69 | $44.58 | 915225 |
| 2025-09-30 | 9.25 | $45.40 | 962308 |
| 2025-09-29 | 8.79 | $43.76 | 970377 |
| 2025-09-26 | 8.59 | $43.94 | 747177 |
| 2025-09-25 | 8.79 | $42.35 | 636594 |
| 2025-09-24 | 8.86 | $42.55 | 652157 |
| 2025-09-23 | 9.19 | $43.10 | 627337 |
| 2025-09-22 | 9.42 | $42.88 | 1.6M |
| 2025-09-19 | 9.79 | $41.44 | 2.1M |
| 2025-09-18 | 10.29 | $42.58 | 960600 |
| 2025-09-17 | 10.70 | $41.54 | 1.4M |
| 2025-09-16 | 11.04 | $41.78 | 779644 |
| 2025-09-15 | 11.49 | $42.02 | 815515 |
| 2025-09-12 | 12.03 | $42.07 | 847157 |
| 2025-09-11 | 12.59 | $41.61 | 921582 |
| 2025-09-10 | 13.19 | $41.14 | 1.0M |
| 2025-09-09 | 13.23 | $40.33 | 768338 |
| 2025-09-08 | 13.16 | $41.05 | 807881 |
| 2025-09-05 | 13.20 | $41.20 | 958600 |
| 2025-09-04 | 13.25 | $40.91 | 1.1M |
| 2025-09-03 | 13.38 | $41.79 | 729100 |
| 2025-09-02 | 14.00 | $42.01 | 572912 |
| 2025-08-29 | 14.39 | $41.66 | 910100 |
| 2025-08-28 | 15.05 | $42.47 | 847411 |
| 2025-08-27 | 15.55 | $42.03 | 706700 |
| 2025-08-26 | 16.00 | $41.93 | 813306 |
| 2025-08-25 | 16.41 | $41.03 | 1.2M |
| 2025-08-22 | 16.71 | $41.19 | 938951 |
| 2025-08-21 | 17.05 | $41.04 | 1.2M |
| 2025-08-20 | 17.06 | $41.06 | 766700 |
| 2025-08-19 | 17.07 | $41.17 | 712200 |
| 2025-08-18 | 17.34 | $42.73 | 873746 |
| 2025-08-15 | 17.63 | $41.67 | 878729 |
| 2025-08-14 | 17.47 | $41.74 | 889285 |
| 2025-08-13 | 17.44 | $41.90 | 1.1M |
| 2025-08-12 | 17.27 | $41.87 | 1.1M |
| 2025-08-11 | 17.00 | $41.58 | 1.4M |
| 2025-08-08 | 16.88 | $41.49 | 1.2M |
| 2025-08-07 | 16.30 | $41.25 | 866000 |
| 2025-08-06 | 15.55 | $41.31 | 1.2M |
| 2025-08-05 | 14.87 | $41.48 | 1.3M |
| 2025-08-04 | 14.21 | $42.25 | 1.3M |
| 2025-08-01 | 13.33 | $41.67 | 2.2M |
| 2025-07-31 | 12.38 | $41.60 | 2.3M |
| 2025-07-30 | 11.60 | $43.24 | 3.1M |
| 2025-07-29 | 11.20 | $48.20 | 1.5M |
| 2025-07-28 | 11.26 | $48.08 | 1.1M |
| 2025-07-25 | 11.55 | $48.44 | 898427 |
| 2025-07-24 | 11.94 | $47.45 | 902000 |
| 2025-07-23 | 12.52 | $47.53 | 691200 |
| 2025-07-22 | 13.05 | $46.14 | 1.6M |
| 2025-07-21 | 13.19 | $46.79 | 1.3M |
| 2025-07-18 | 13.65 | $48.13 | 2.1M |
| 2025-07-17 | 13.58 | $48.33 | 1.1M |
| 2025-07-16 | 13.54 | $48.01 | 1.6M |
| 2025-07-15 | 13.51 | $47.59 | 678491 |
| 2025-07-14 | 13.82 | $47.97 | 951393 |
| 2025-07-11 | 14.13 | $47.57 | 867181 |
| 2025-07-10 | 14.70 | $46.24 | 943881 |
| 2025-07-09 | 15.42 | $47.01 | 937121 |
| 2025-07-08 | 15.90 | $46.44 | 1.6M |
| 2025-07-07 | 16.40 | $47.16 | 1.2M |
| 2025-07-03 | 16.35 | $46.41 | 1.2M |
| 2025-07-02 | 16.56 | $45.31 | 1.3M |
| 2025-07-01 | 17.13 | $45.09 | 1.1M |
| 2025-06-30 | 17.73 | $46.48 | 1.4M |
| 2025-06-27 | 18.00 | $45.04 | 11.2M |
| 2025-06-26 | 18.53 | $44.60 | 1.1M |
| 2025-06-25 | 19.49 | $43.47 | 1.0M |
| 2025-06-24 | 20.25 | $43.12 | 1.7M |
| 2025-06-23 | 21.05 | $44.73 | 1.2M |
| 2025-06-20 | 21.78 | $44.00 | 2.3M |
| 2025-06-18 | 22.55 | $44.24 | 1.5M |
| 2025-06-17 | 22.80 | $45.31 | 1.1M |
| 2025-06-16 | 23.24 | $43.66 | 2.1M |
| 2025-06-13 | 23.70 | $46.07 | 1.2M |
| 2025-06-12 | 23.32 | $45.29 | 731944 |
| 2025-06-11 | 23.35 | $44.64 | 786753 |
| 2025-06-10 | 23.67 | $43.54 | 728343 |
| 2025-06-09 | 23.79 | $44.54 | 849245 |
| 2025-06-06 | 23.63 | $44.39 | 564381 |
| 2025-06-05 | 23.12 | $44.40 | 824245 |
| 2025-06-04 | 22.58 | $44.99 | 956700 |
| 2025-06-03 | 22.13 | $44.11 | 935091 |
| 2025-06-02 | 21.82 | $43.92 | 1.5M |
| 2025-05-30 | 21.62 | $42.30 | 1.1M |
| 2025-05-29 | 21.85 | $41.75 | 846600 |
| 2025-05-28 | 22.10 | $42.33 | 777500 |
| 2025-05-27 | 21.63 | $42.50 | 1.0M |
| 2025-05-23 | 21.26 | $41.04 | 951236 |
| 2025-05-22 | 21.11 | $40.72 | 805459 |
| 2025-05-21 | 21.23 | $40.67 | 686277 |
| 2025-05-20 | 21.12 | $41.54 | 851605 |
| 2025-05-19 | 20.71 | $42.00 | 864180 |
| 2025-05-16 | 20.28 | $41.67 | 696098 |
| 2025-05-15 | 20.34 | $40.97 | 728700 |
| 2025-05-14 | 20.60 | $40.38 | 958374 |
| 2025-05-13 | 20.91 | $40.64 | 1.1M |
| 2025-05-12 | 21.09 | $40.84 | 1.7M |
| 2025-05-09 | 21.29 | $41.77 | 653602 |
| 2025-05-08 | 20.68 | $41.80 | 812498 |
| 2025-05-07 | 19.86 | $41.56 | 1.2M |
| 2025-05-06 | 19.00 | $41.44 | 1.4M |
| 2025-05-05 | 18.13 | $41.77 | 1.5M |
| 2025-05-02 | 16.90 | $42.00 | 2.2M |
| 2025-05-01 | 15.64 | $40.23 | 2.1M |
| 2025-04-30 | 14.67 | $36.96 | 991273 |
| 2025-04-29 | 14.70 | $37.15 | 630924 |
| 2025-04-28 | 14.39 | $36.73 | 478601 |
| 2025-04-25 | 14.06 | $37.25 | 458926 |
| 2025-04-24 | 13.82 | $36.71 | 558100 |
| 2025-04-23 | 13.62 | $35.94 | 1.1M |
| 2025-04-22 | 13.55 | $35.14 | 892335 |
| 2025-04-21 | 13.96 | $34.61 | 1.1M |
| 2025-04-17 | 14.30 | $36.46 | 1.2M |
| 2025-04-16 | 14.08 | $35.91 | 722916 |
| 2025-04-15 | 13.91 | $36.31 | 1.1M |
| 2025-04-14 | 13.73 | $35.50 | 1.1M |
| 2025-04-11 | 13.69 | $35.10 | 1.1M |
| 2025-04-10 | 13.92 | $33.96 | 932200 |
| 2025-04-09 | 14.48 | $34.26 | 1.9M |
| 2025-04-08 | 15.07 | $31.43 | 1.3M |
| 2025-04-07 | 15.04 | $30.52 | 991700 |
| 2025-04-04 | 14.81 | $30.15 | 903153 |
| 2025-04-03 | 15.04 | $32.71 | 833807 |
| 2025-04-02 | 15.20 | $33.91 | 764345 |
| 2025-04-01 | 15.37 | $32.87 | 772715 |
| 2025-03-31 | 15.89 | $32.88 | 1.2M |
| 2025-03-28 | 16.57 | $32.83 | 643200 |
| 2025-03-27 | 16.94 | $33.47 | 402605 |
| 2025-03-26 | 16.84 | $33.85 | 556630 |
| 2025-03-25 | 16.60 | $34.35 | 562370 |
| 2025-03-24 | 16.37 | $33.95 | 638016 |
| 2025-03-21 | 16.24 | $33.00 | 1.4M |
| 2025-03-20 | 16.36 | $33.69 | 1.2M |
| 2025-03-19 | 16.09 | $34.95 | 1.1M |
| 2025-03-18 | 15.81 | $33.15 | 1.1M |
| 2025-03-17 | 16.18 | $33.13 | 1.4M |
| 2025-03-14 | 16.34 | $32.23 | 944537 |
| 2025-03-13 | 17.05 | $31.35 | 545738 |
| 2025-03-12 | 17.80 | $31.22 | 615110 |
| 2025-03-11 | 18.70 | $31.60 | 803619 |
| 2025-03-10 | 19.64 | $30.97 | 902234 |
| 2025-03-07 | 20.30 | $31.26 | 1.1M |
| 2025-03-06 | 20.98 | $29.84 | 948702 |
| 2025-03-05 | 21.30 | $30.76 | 611746 |
| 2025-03-04 | 21.71 | $29.89 | 836425 |
| 2025-03-03 | 21.95 | $30.04 | 834300 |
| 2025-02-28 | 22.35 | $30.45 | 1.0M |
| 2025-02-27 | 22.20 | $29.89 | 602900 |
| 2025-02-26 | 22.10 | $29.90 | 935700 |
| 2025-02-25 | 21.99 | $29.32 | 962582 |
| 2025-02-24 | 21.48 | $29.35 | 891600 |
| 2025-02-21 | 20.83 | $28.85 | 1.6M |
| 2025-02-20 | 20.22 | $31.20 | 1.3M |
| 2025-02-19 | 19.85 | $29.54 | 1.2M |
| 2025-02-18 | 18.16 | $29.39 | 2.5M |
| 2025-02-14 | 16.38 | $29.07 | 1.7M |
| 2025-02-13 | 14.65 | $32.16 | 1.1M |
| 2025-02-12 | 13.63 | $33.62 | 432550 |
| 2025-02-11 | 13.14 | $34.44 | 351700 |
| 2025-02-10 | 12.84 | $34.84 | 415469 |
| 2025-02-07 | 12.70 | $34.62 | 520713 |
| 2025-02-06 | 12.47 | $34.25 | 664869 |
| 2025-02-05 | 12.23 | $36.02 | 413316 |
| 2025-02-04 | 12.87 | $35.12 | 420473 |
| 2025-02-03 | 13.21 | $34.99 | 492446 |
| 2025-01-31 | 13.55 | $35.15 | 470300 |
| 2025-01-30 | 14.25 | $35.31 | 567300 |
| 2025-01-29 | 14.89 | $34.64 | 487756 |
| 2025-01-28 | 15.55 | $35.77 | 437000 |
| 2025-01-27 | 16.14 | $35.14 | 492788 |
| 2025-01-24 | 16.76 | $36.81 | 353332 |
| 2025-01-23 | 16.09 | $37.42 | 422078 |
| 2025-01-22 | 15.38 | $37.03 | 721455 |
| 2025-01-21 | 14.76 | $36.74 | 463466 |
| 2025-01-17 | 14.25 | $35.61 | 650057 |
| 2025-01-16 | 14.21 | $34.85 | 370137 |
| 2025-01-15 | 14.32 | $35.08 | 430551 |
| 2025-01-14 | 14.45 | $34.50 | 428831 |
| 2025-01-13 | 14.77 | $33.83 | 497020 |
| 2025-01-10 | 15.38 | $33.06 | 468493 |
| 2025-01-08 | 15.52 | $33.28 | 409601 |
| 2025-01-07 | 15.66 | $32.17 | 435300 |
| 2025-01-06 | 15.89 | $33.01 | 566205 |
| 2025-01-03 | 16.46 | $32.88 | 389846 |
| 2025-01-02 | 16.88 | $32.38 | 410224 |
| 2024-12-31 | 17.43 | $32.31 | 1.2M |
| 2024-12-30 | 17.94 | $32.47 | 622511 |
| 2024-12-27 | 18.39 | $32.54 | 327500 |
| 2024-12-26 | 19.18 | $33.07 | 371300 |
| 2024-12-24 | 20.03 | $33.02 | 280100 |
| 2024-12-23 | 20.98 | $32.82 | 345825 |
| 2024-12-20 | 22.08 | $32.98 | 1.6M |
| 2024-12-19 | 23.13 | $31.95 | 962379 |
| 2024-12-18 | 24.05 | $31.96 | 847982 |
| 2024-12-17 | 25.06 | $34.45 | 489805 |
| 2024-12-16 | 25.76 | $34.69 | 440200 |
| 2024-12-13 | 26.50 | $34.09 | 729632 |
| 2024-12-12 | 27.10 | $34.22 | 391137 |
| 2024-12-11 | 27.61 | $35.09 | 456044 |
| 2024-12-10 | 28.11 | $34.26 | 536756 |
| 2024-12-09 | 28.88 | $34.11 | 883371 |
| 2024-12-06 | 29.67 | $37.05 | 876102 |
| 2024-12-05 | 29.54 | $34.93 | 500131 |
| 2024-12-04 | 30.11 | $35.97 | 531475 |
| 2024-12-03 | 30.52 | $34.90 | 378258 |
| 2024-12-02 | 31.29 | $34.46 | 1.1M |
| 2024-11-29 | 32.10 | $34.77 | 317115 |
| 2024-11-27 | 32.44 | $34.66 | 596600 |
| 2024-11-26 | 32.79 | $34.87 | 708524 |
| 2024-11-25 | 32.80 | $35.45 | 518285 |
| 2024-11-22 | 32.53 | $36.25 | 475667 |
| 2024-11-21 | 31.90 | $35.70 | 415808 |
| 2024-11-20 | 31.28 | $34.96 | 435332 |
| 2024-11-19 | 30.81 | $35.11 | 497315 |
| 2024-11-18 | 30.38 | $33.93 | 363900 |
| 2024-11-15 | 30.21 | $33.72 | 468034 |
| 2024-11-14 | 29.98 | $34.33 | 503915 |
| 2024-11-13 | 29.39 | $36.13 | 377599 |
| 2024-11-12 | 27.64 | $36.13 | 605929 |
| 2024-11-11 | 25.73 | $36.92 | 580643 |
| 2024-11-08 | 23.80 | $36.59 | 894168 |
| 2024-11-07 | 21.85 | $35.43 | 843534 |
| 2024-11-06 | 20.00 | $35.47 | 1.4M |
| 2024-11-05 | 18.10 | $33.04 | 893100 |
| 2024-11-04 | 16.66 | $31.51 | 731048 |
| 2024-11-01 | 15.55 | $30.72 | 674740 |
| 2024-10-31 | 14.55 | $30.07 | 873500 |
| 2024-10-30 | 13.50 | $31.64 | 1.6M |
| 2024-10-29 | 12.39 | $28.40 | 504944 |
| 2024-10-28 | 12.22 | $28.23 | 441400 |
| 2024-10-25 | 12.23 | $28.25 | 367303 |
| 2024-10-24 | 12.29 | $28.36 | 327169 |
| 2024-10-23 | 12.32 | $28.15 | 1.1M |
| 2024-10-22 | 12.34 | $28.47 | 406500 |
| 2024-10-21 | 12.48 | $28.78 | 564240 |
| 2024-10-18 | 12.82 | $28.72 | 734231 |
| 2024-10-17 | 13.01 | $28.85 | 490137 |
| 2024-10-16 | 13.22 | $28.81 | 444753 |
| 2024-10-15 | 13.32 | $28.22 | 736405 |
| 2024-10-14 | 13.32 | $28.54 | 589799 |
| 2024-10-11 | 13.73 | $29.18 | 733200 |
| 2024-10-10 | 14.36 | $28.87 | 1.1M |
| 2024-10-09 | 15.03 | $30.69 | 510500 |
| 2024-10-08 | 14.63 | $30.65 | 662400 |
| 2024-10-07 | 14.16 | $30.35 | 1.5M |
| 2024-10-04 | 13.66 | $30.35 | 685619 |
| 2024-10-03 | 13.38 | $29.28 | 353956 |
| 2024-10-02 | 13.37 | $29.70 | 664501 |
| 2024-10-01 | 13.04 | $29.70 | 710900 |
| 2024-09-30 | 12.87 | $28.22 | 462249 |
| 2024-09-27 | 13.44 | $27.87 | 496043 |
| 2024-09-26 | 13.79 | $27.77 | 368059 |
| 2024-09-25 | 14.22 | $27.52 | 379252 |
| 2024-09-24 | 14.41 | $27.16 | 504900 |
| 2024-09-23 | 14.62 | $28.58 | 379025 |
| 2024-09-20 | 14.75 | $28.41 | 1.0M |
| 2024-09-19 | 15.09 | $28.19 | 362817 |
| 2024-09-18 | 15.54 | $27.61 | 528300 |
| 2024-09-17 | 16.29 | $27.60 | 387500 |
| 2024-09-16 | 16.94 | $27.82 | 375814 |
| 2024-09-13 | 17.68 | $28.07 | 421134 |
| 2024-09-12 | 18.35 | $27.58 | 220523 |
| 2024-09-11 | 18.95 | $26.83 | 427906 |
| 2024-09-10 | 19.08 | $26.74 | 483438 |
| 2024-09-09 | 19.42 | $26.69 | 285334 |
| 2024-09-06 | 19.91 | $26.34 | 453900 |
| 2024-09-05 | 20.44 | $27.68 | 371604 |
| 2024-09-04 | 21.41 | $27.75 | 356500 |
| 2024-09-03 | 22.44 | $27.50 | 366100 |
| 2024-08-30 | 23.34 | $28.54 | 339807 |
| 2024-08-29 | 23.68 | $28.29 | 622315 |
| 2024-08-28 | 24.01 | $28.11 | 657700 |
| 2024-08-27 | 24.52 | $27.57 | 485900 |
| 2024-08-26 | 25.30 | $28.11 | 338735 |
| 2024-08-23 | 25.70 | $28.42 | 435700 |
| 2024-08-22 | 26.01 | $28.06 | 479300 |
| 2024-08-21 | 26.76 | $27.84 | 539715 |
| 2024-08-20 | 27.73 | $27.63 | 282000 |
| 2024-08-19 | 28.86 | $27.81 | 510131 |
| 2024-08-16 | 30.02 | $27.75 | 1.0M |
| 2024-08-15 | 31.03 | $27.80 | 725700 |
| 2024-08-14 | 32.09 | $27.79 | 616218 |
| 2024-08-13 | 33.38 | $27.57 | 556100 |
| 2024-08-12 | 34.89 | $27.42 | 307710 |
| 2024-08-09 | 36.49 | $27.60 | 388781 |
| 2024-08-08 | 38.16 | $27.54 | 442946 |
| 2024-08-07 | 40.14 | $26.37 | 534265 |
| 2024-08-06 | 41.97 | $26.47 | 824591 |
| 2024-08-05 | 43.67 | $26.12 | 1.3M |
| 2024-08-02 | 45.30 | $26.51 | 974707 |
| 2024-08-01 | 46.19 | $27.73 | 730600 |
| 2024-07-31 | 45.48 | $28.20 | 966697 |
| 2024-07-30 | 44.40 | $28.00 | 2.0M |
| 2024-07-29 | 43.26 | $28.20 | 635500 |
| 2024-07-26 | 42.31 | $28.50 | 454015 |
| 2024-07-25 | 41.43 | $28.17 | 504223 |
| 2024-07-24 | 40.52 | $27.79 | 509914 |
| 2024-07-23 | 39.63 | $27.93 | 1.6M |
| 2024-07-22 | 38.37 | $28.77 | 618600 |
| 2024-07-19 | 37.27 | $27.79 | 1.3M |
| 2024-07-18 | 36.45 | $27.84 | 491621 |
| 2024-07-17 | 35.50 | $27.97 | 724900 |
| 2024-07-16 | 34.17 | $28.37 | 779844 |
| 2024-07-15 | 32.84 | $27.23 | 420902 |
| 2024-07-12 | 31.91 | $26.63 | 481119 |
| 2024-07-11 | 30.93 | $26.68 | 517121 |
| 2024-07-10 | 30.04 | $26.67 | 461172 |
| 2024-07-09 | 29.33 | $25.95 | 430236 |
| 2024-07-08 | 28.88 | $25.92 | 355463 |
| 2024-07-05 | 28.41 | $25.71 | 289309 |
| 2024-07-03 | 28.33 | $25.74 | 186400 |
| 2024-07-02 | 28.26 | $25.48 | 440034 |
| 2024-07-01 | 28.50 | $25.28 | 614718 |
| 2024-06-28 | 28.75 | $25.51 | 2.0M |
| 2024-06-27 | 28.51 | $25.57 | 609600 |
| 2024-06-26 | 28.15 | $25.94 | 816431 |
| 2024-06-25 | 27.78 | $25.40 | 512728 |
| 2024-06-24 | 27.47 | $25.74 | 815500 |
| 2024-06-21 | 26.67 | $26.00 | 2.9M |
| 2024-06-20 | 26.16 | $25.19 | 752000 |
| 2024-06-18 | 25.37 | $26.11 | 827337 |
| 2024-06-17 | 24.54 | $24.80 | 614646 |
| 2024-06-14 | 24.53 | $24.66 | 573384 |
| 2024-06-13 | 24.22 | $24.69 | 382531 |
| 2024-06-12 | 23.85 | $24.91 | 804729 |
| 2024-06-11 | 23.52 | $24.51 | 323712 |
| 2024-06-10 | 23.45 | $24.40 | 344200 |
| 2024-06-07 | 23.20 | $24.27 | 374071 |
| 2024-06-06 | 22.93 | $24.38 | 494825 |
| 2024-06-05 | 22.19 | $24.62 | 557909 |
| 2024-06-04 | 21.69 | $23.65 | 431000 |
| 2024-06-03 | 21.69 | $23.65 | 404811 |
| 2024-05-31 | 21.30 | $23.55 | 431730 |
| 2024-05-30 | 21.04 | $23.39 | 261000 |
| 2024-05-29 | 20.84 | $23.23 | 353500 |
| 2024-05-28 | 20.64 | $23.78 | 598800 |
| 2024-05-24 | 19.69 | $23.92 | 304709 |
| 2024-05-23 | 18.83 | $23.71 | 289849 |
| 2024-05-22 | 17.93 | $23.88 | 295060 |
| 2024-05-21 | 16.89 | $24.19 | 646984 |
| 2024-05-20 | 15.69 | $24.35 | 1.0M |
| 2024-05-17 | 14.43 | $23.35 | 361134 |
| 2024-05-16 | 14.05 | $22.99 | 248800 |
| 2024-05-15 | 13.54 | $23.30 | 331986 |
| 2024-05-14 | 12.96 | $22.97 | 364947 |
| 2024-05-13 | 12.62 | $22.84 | 570400 |
| 2024-05-10 | 12.26 | $22.72 | 411518 |
| 2024-05-09 | 12.05 | $22.47 | 430405 |
| 2024-05-08 | 11.98 | $21.99 | 328242 |
| 2024-05-07 | 12.43 | $21.67 | 310902 |
| 2024-05-06 | 12.96 | $21.55 | 558804 |
| 2024-05-03 | 13.52 | $21.22 | 700000 |
| 2024-05-02 | 13.89 | $20.99 | 690601 |
| 2024-05-01 | 13.78 | $20.52 | 1.2M |
| 2024-04-30 | 13.65 | $21.52 | 480600 |
| 2024-04-29 | 13.60 | $21.93 | 336744 |
| 2024-04-26 | 13.54 | $21.67 | 371500 |
| 2024-04-25 | 13.69 | $21.39 | 434214 |
| 2024-04-24 | 14.14 | $21.51 | 294548 |
| 2024-04-23 | 14.54 | $21.31 | 317738 |
| 2024-04-22 | 15.08 | $20.95 | 497838 |
| 2024-04-19 | 15.86 | $20.95 | 684700 |
| 2024-04-18 | 16.69 | $21.25 | 936538 |
| 2024-04-17 | 17.08 | $21.57 | 709300 |
| 2024-04-16 | 17.74 | $21.51 | 551700 |
| 2024-04-15 | 18.57 | $20.91 | 533833 |
| 2024-04-12 | 18.82 | $20.60 | 455800 |
| 2024-04-11 | 19.07 | $20.95 | 679400 |
| 2024-04-10 | 19.61 | $20.77 | 433636 |
| 2024-04-09 | 19.96 | $20.91 | 709000 |
| 2024-04-08 | 20.66 | $21.17 | 949900 |
| 2024-04-05 | 21.50 | $20.90 | 750720 |
| 2024-04-04 | 22.07 | $20.65 | 697947 |
| 2024-04-03 | 22.60 | $20.44 | 1.4M |
| 2024-04-02 | 22.93 | $20.74 | 1.2M |
| 2024-04-01 | 23.60 | $21.52 | 482452 |
| 2024-03-28 | 24.56 | $22.09 | 446528 |
| 2024-03-27 | 25.15 | $21.83 | 479500 |
| 2024-03-26 | 25.77 | $21.85 | 479309 |
| 2024-03-25 | 26.43 | $21.75 | 337200 |
| 2024-03-22 | 27.08 | $21.89 | 353718 |
| 2024-03-21 | 27.63 | $22.30 | 566244 |
| 2024-03-20 | 27.90 | $22.09 | 636703 |
| 2024-03-19 | 28.22 | $22.09 | 683100 |
| 2024-03-18 | 28.79 | $21.55 | 454047 |
| 2024-03-15 | 29.59 | $21.97 | 1.9M |
| 2024-03-14 | 30.44 | $21.97 | 820744 |
| 2024-03-13 | 30.87 | $23.00 | 581125 |
| 2024-03-12 | 30.16 | $22.99 | 491905 |
| 2024-03-11 | 29.49 | $22.80 | 539955 |
| 2024-03-08 | 28.78 | $23.41 | 435447 |
| 2024-03-07 | 27.29 | $23.60 | 492437 |
| 2024-03-06 | 25.88 | $23.28 | 661308 |
| 2024-03-05 | 24.46 | $22.81 | 679400 |
| 2024-03-04 | 23.08 | $23.04 | 2.5M |
| 2024-03-01 | 21.62 | $22.84 | 951649 |
| 2024-02-29 | 20.26 | $22.71 | 1.4M |
| 2024-02-28 | 18.56 | $22.50 | 1.2M |
| 2024-02-27 | 16.76 | $22.93 | 1.9M |
| 2024-02-26 | 15.18 | $21.09 | 641427 |
| 2024-02-23 | 14.65 | $21.26 | 486443 |
| 2024-02-22 | 14.09 | $21.00 | 630726 |
| 2024-02-21 | 13.68 | $20.87 | 446124 |
| 2024-02-20 | 13.44 | $20.94 | 577500 |
| 2024-02-16 | 12.88 | $21.12 | 535502 |
| 2024-02-15 | 11.97 | $21.20 | 835800 |
| 2024-02-14 | 11.00 | $20.89 | 988100 |
| 2024-02-13 | 10.29 | $19.67 | 471649 |
| 2024-02-12 | 10.44 | $20.05 | 357213 |
| 2024-02-09 | 10.08 | $19.90 | 458236 |
| 2024-02-08 | 10.06 | $19.73 | 348200 |
| 2024-02-07 | 10.11 | $19.25 | 360944 |
| 2024-02-06 | 10.59 | $19.15 | 326300 |
| 2024-02-05 | 10.82 | $19.10 | 449843 |
| 2024-02-02 | 11.04 | $19.16 | 566432 |
| 2024-02-01 | 11.53 | $19.88 | 531500 |
| 2024-01-31 | 11.54 | $19.41 | 402100 |
| 2024-01-30 | 11.62 | $19.67 | 366400 |
| 2024-01-29 | 11.34 | $19.95 | 395300 |
| 2024-01-26 | 11.10 | $19.58 | 425710 |
| 2024-01-25 | 10.94 | $19.55 | 476755 |
| 2024-01-24 | 11.05 | $19.31 | 357228 |
| 2024-01-23 | 11.19 | $19.37 | 421700 |
| 2024-01-22 | 11.33 | $19.63 | 598020 |
| 2024-01-19 | 11.66 | $19.08 | 588200 |
| 2024-01-18 | 12.15 | $19.24 | 463216 |
| 2024-01-17 | 12.68 | $19.04 | 494014 |
| 2024-01-16 | 13.33 | $19.03 | 504300 |
| 2024-01-12 | 13.87 | $19.35 | 354300 |
| 2024-01-11 | 14.10 | $19.16 | 498876 |
| 2024-01-10 | 14.49 | $19.17 | 753150 |
| 2024-01-09 | 14.89 | $18.66 | 693726 |
| 2024-01-08 | 15.50 | $19.33 | 489660 |
| 2024-01-05 | 16.13 | $18.88 | 755700 |
| 2024-01-04 | 16.50 | $19.20 | 701002 |
| 2024-01-03 | 16.58 | $19.18 | 665877 |
| 2024-01-02 | 16.68 | $19.72 | 967584 |
| 2023-12-29 | 16.28 | $20.04 | 905408 |
| 2023-12-28 | 15.46 | $20.19 | 908901 |
| 2023-12-27 | 14.71 | $19.67 | 733800 |
| 2023-12-26 | 14.20 | $19.28 | 416800 |
| 2023-12-22 | 14.06 | $19.27 | 415400 |
| 2023-12-21 | 13.92 | $18.91 | 453111 |
| 2023-12-20 | 14.11 | $18.63 | 781200 |
| 2023-12-19 | 14.30 | $19.36 | 757500 |
| 2023-12-18 | 14.17 | $18.92 | 886600 |
| 2023-12-15 | 14.22 | $18.98 | 3.2M |
| 2023-12-14 | 14.16 | $19.16 | 1.1M |
| 2023-12-13 | 13.93 | $19.31 | 946300 |
| 2023-12-12 | 13.97 | $18.87 | 668400 |
| 2023-12-11 | 14.26 | $19.01 | 1.0M |
| 2023-12-08 | 14.57 | $18.51 | 802347 |
| 2023-12-07 | 15.23 | $18.58 | 627955 |
| 2023-12-06 | 16.00 | $18.45 | 476146 |
| 2023-12-05 | 16.68 | $18.65 | 746630 |
| 2023-12-04 | 17.31 | $19.21 | 1.1M |
| 2023-12-01 | 17.79 | $18.96 | 994712 |
| 2023-11-30 | 18.67 | $18.43 | 839935 |
| 2023-11-29 | 19.27 | $18.04 | 740107 |
| 2023-11-28 | 19.82 | $18.19 | 940219 |
| 2023-11-27 | 20.44 | $18.93 | 1.2M |
| 2023-11-24 | 21.42 | $18.81 | 603800 |
| 2023-11-22 | 22.55 | $18.44 | 1.2M |
| 2023-11-21 | 23.62 | $18.67 | 3.3M |
| 2023-11-20 | 24.84 | $19.25 | 4.3M |
| 2023-11-17 | 26.00 | $18.56 | 7.1M |
| 2023-11-16 | 27.18 | $18.46 | 2.6M |
| 2023-11-15 | 28.43 | $20.79 | 619524 |
| 2023-11-14 | 27.41 | $20.86 | 1.1M |
| 2023-11-13 | 26.37 | $20.15 | 1.8M |
| 2023-11-10 | 25.59 | $19.80 | 957119 |
| 2023-11-09 | 25.03 | $19.59 | 712562 |
| 2023-11-08 | 24.40 | $19.74 | 469600 |
| 2023-11-07 | 23.99 | $19.75 | 622704 |
| 2023-11-06 | 23.57 | $19.75 | 508148 |
| 2023-11-03 | 22.98 | $20.04 | 1.9M |
| 2023-11-02 | 21.91 | $19.87 | 1.1M |
| 2023-11-01 | 21.13 | $19.50 | 745100 |
| 2023-10-31 | 20.89 | $19.07 | 797800 |
| 2023-10-30 | 21.06 | $18.54 | 647255 |
| 2023-10-27 | 21.24 | $18.99 | 484174 |
| 2023-10-26 | 20.94 | $19.01 | 374500 |
| 2023-10-25 | 20.48 | $18.95 | 620744 |
| 2023-10-24 | 19.99 | $19.10 | 538148 |
| 2023-10-23 | 19.20 | $19.04 | 616848 |
| 2023-10-20 | 18.50 | $18.86 | 519665 |
| 2023-10-19 | 17.46 | $19.10 | 659100 |
| 2023-10-18 | 16.12 | $19.51 | 855000 |
| 2023-10-17 | 14.82 | $19.09 | 4.0M |
| 2023-10-16 | 13.49 | $18.63 | 1.2M |
| 2023-10-13 | 12.12 | $18.89 | 1.1M |
| 2023-10-12 | 10.80 | $18.04 | 323171 |
| 2023-10-11 | 9.96 | $18.25 | 509640 |
| 2023-10-10 | 8.76 | $18.14 | 1.0M |
| 2023-10-09 | 7.49 | $17.81 | 1.0M |
| 2023-10-06 | 6.65 | $16.86 | 643221 |
| 2023-10-05 | 6.89 | $16.58 | 346500 |
| 2023-10-04 | 7.06 | $16.27 | 344085 |
| 2023-10-03 | 6.76 | $16.18 | 353637 |
| 2023-10-02 | 6.82 | $16.27 | 488900 |
| 2023-09-29 | 6.97 | $16.70 | 1.0M |
| 2023-09-28 | 7.12 | $16.61 | 288100 |
| 2023-09-27 | 7.13 | $16.76 | 523100 |
| 2023-09-26 | 7.13 | $16.41 | 268244 |
| 2023-09-25 | 7.41 | $16.52 | 347100 |
| 2023-09-22 | 7.63 | $16.36 | 340865 |
| 2023-09-21 | 7.97 | $16.70 | 600540 |
| 2023-09-20 | 8.03 | $16.95 | 414000 |
| 2023-09-19 | 8.33 | $16.73 | 376254 |
| 2023-09-18 | 8.65 | $17.14 | 486400 |
| 2023-09-15 | 8.98 | $16.69 | 5.1M |
| 2023-09-14 | 9.05 | $16.42 | 683021 |
| 2023-09-13 | 8.92 | $16.44 | 652413 |
| 2023-09-12 | 8.95 | $17.57 | 550648 |
| 2023-09-11 | 8.99 | $17.28 | 587200 |
| 2023-09-08 | 9.44 | $16.88 | 353500 |
| 2023-09-07 | 9.90 | $17.29 | 445003 |
| 2023-09-06 | 10.06 | $17.14 | 518003 |
| 2023-09-05 | 10.23 | $17.43 | 541500 |
| 2023-09-01 | 10.12 | $17.42 | 485600 |
| 2023-08-31 | 9.83 | $17.12 | 379447 |
| 2023-08-30 | 9.97 | $17.09 | 357400 |
| 2023-08-29 | 10.11 | $16.98 | 268100 |
| 2023-08-28 | 10.57 | $16.64 | 216000 |
| 2023-08-25 | 10.82 | $16.40 | 289752 |
| 2023-08-24 | 10.87 | $16.40 | 224900 |
| 2023-08-23 | 11.25 | $16.72 | 180400 |
| 2023-08-22 | 11.77 | $16.63 | 240800 |
| 2023-08-21 | 12.33 | $16.50 | 364500 |
| 2023-08-18 | 12.76 | $16.30 | 269536 |
| 2023-08-17 | 12.87 | $16.01 | 313203 |
| 2023-08-16 | 13.27 | $16.48 | 456549 |
| 2023-08-15 | 13.70 | $16.89 | 263619 |
| 2023-08-14 | 13.65 | $17.11 | 346700 |
| 2023-08-11 | 13.25 | $17.09 | 267215 |
| 2023-08-10 | 12.93 | $17.33 | 424800 |
| 2023-08-09 | 12.60 | $17.01 | 280000 |
| 2023-08-08 | 12.54 | $17.16 | 290500 |
| 2023-08-07 | 12.34 | $17.33 | 290620 |
| 2023-08-04 | 12.13 | $17.08 | 455449 |
| 2023-08-03 | 11.93 | $16.69 | 583722 |
| 2023-08-02 | 11.83 | $17.39 | 1.6M |
| 2023-08-01 | 11.74 | $16.45 | 835300 |
| 2023-07-31 | 11.74 | $16.69 | 590332 |
| 2023-07-28 | 12.05 | $16.83 | 370400 |
| 2023-07-27 | 12.28 | $16.50 | 577946 |
| 2023-07-26 | 12.52 | $16.93 | 429800 |
| 2023-07-25 | 13.01 | $17.15 | 330700 |
| 2023-07-24 | 13.60 | $16.90 | 395943 |
| 2023-07-21 | 14.16 | $17.15 | 297300 |
| 2023-07-20 | 14.61 | $17.22 | 411118 |
| 2023-07-19 | 15.25 | $16.70 | 550600 |
| 2023-07-18 | 15.92 | $17.21 | 356800 |
| 2023-07-17 | 15.98 | $17.23 | 709900 |
| 2023-07-14 | 16.04 | $17.02 | 427343 |
| 2023-07-13 | 16.63 | $16.88 | 432000 |
| 2023-07-12 | 17.29 | $16.99 | 313058 |
| 2023-07-11 | 17.50 | $16.98 | 360710 |
| 2023-07-10 | 17.84 | $17.05 | 683955 |
| 2023-07-07 | 18.28 | $16.64 | 557537 |
| 2023-07-06 | 18.84 | $16.58 | 557267 |
| 2023-07-05 | 19.49 | $16.99 | 483800 |
| 2023-07-03 | 19.61 | $17.43 | 290200 |
| 2023-06-30 | 19.39 | $17.34 | 570832 |
| 2023-06-29 | 19.08 | $17.25 | 581955 |
| 2023-06-28 | 19.03 | $16.98 | 468814 |
| 2023-06-27 | 18.98 | $16.83 | 428828 |
| 2023-06-26 | 19.37 | $16.49 | 660238 |
| 2023-06-23 | 19.94 | $16.47 | 7.5M |
| 2023-06-22 | 19.63 | $16.89 | 530140 |
| 2023-06-21 | 18.77 | $17.18 | 876404 |
| 2023-06-20 | 17.74 | $16.95 | 650622 |
| 2023-06-16 | 17.00 | $16.94 | 3.8M |
| 2023-06-15 | 16.23 | $16.92 | 699525 |
| 2023-06-14 | 15.42 | $16.76 | 727200 |
| 2023-06-13 | 14.49 | $17.07 | 654810 |
| 2023-06-12 | 13.61 | $16.47 | 594900 |
| 2023-06-09 | 12.95 | $16.24 | 880200 |
| 2023-06-08 | 12.14 | $16.67 | 1.0M |
| 2023-06-07 | 11.70 | $16.06 | 508700 |
| 2023-06-06 | 11.62 | $16.00 | 727700 |
| 2023-06-05 | 11.53 | $15.90 | 1.2M |
| 2023-06-02 | 11.65 | $15.50 | 452221 |
| 2023-06-01 | 12.25 | $15.33 | 435919 |
| 2023-05-31 | 12.49 | $15.10 | 685500 |
| 2023-05-30 | 12.53 | $15.01 | 439654 |
| 2023-05-26 | 12.54 | $14.66 | 316849 |
| 2023-05-25 | 12.06 | $14.27 | 397850 |
| 2023-05-24 | 11.50 | $14.64 | 265800 |
| 2023-05-23 | 11.32 | $15.02 | 364700 |
| 2023-05-22 | 11.55 | $15.48 | 333230 |
| 2023-05-19 | 12.10 | $15.53 | 506023 |
| 2023-05-18 | 12.60 | $15.75 | 557912 |
| 2023-05-17 | 13.24 | $15.36 | 272500 |
| 2023-05-16 | 13.51 | $15.11 | 359700 |
| 2023-05-15 | 13.52 | $15.32 | 391716 |
| 2023-05-12 | 13.78 | $15.11 | 258400 |
| 2023-05-11 | 13.88 | $15.32 | 331600 |
| 2023-05-10 | 14.14 | $15.39 | 491016 |
| 2023-05-09 | 14.35 | $14.99 | 1.3M |
| 2023-05-08 | 14.33 | $15.77 | 511533 |
| 2023-05-05 | 14.03 | $15.73 | 396243 |
| 2023-05-04 | 13.86 | $15.35 | 699842 |
| 2023-05-03 | 13.72 | $15.13 | 519100 |
| 2023-05-02 | 14.02 | $14.99 | 559100 |
| 2023-05-01 | 14.34 | $15.30 | 552515 |
| 2023-04-28 | 14.47 | $15.05 | 476800 |
| 2023-04-27 | 14.77 | $14.99 | 512642 |
| 2023-04-26 | 15.26 | $14.77 | 612600 |
| 2023-04-25 | 15.61 | $14.95 | 492803 |
| 2023-04-24 | 15.68 | $15.05 | 445748 |
| 2023-04-21 | 15.76 | $15.03 | 380700 |
| 2023-04-20 | 15.77 | $15.02 | 596700 |
| 2023-04-19 | 15.87 | $14.91 | 468133 |
| 2023-04-18 | 16.07 | $14.74 | 633003 |
| 2023-04-17 | 16.38 | $14.36 | 568339 |
| 2023-04-14 | 16.79 | $14.70 | 387500 |
| 2023-04-13 | 16.98 | $14.76 | 654900 |
| 2023-04-12 | 17.04 | $15.06 | 574221 |
| 2023-04-11 | 16.71 | $14.98 | 619911 |
| 2023-04-10 | 16.52 | $14.50 | 1.3M |
| 2023-04-06 | 16.63 | $14.16 | 872427 |
| 2023-04-05 | 17.14 | $13.70 | 868035 |
| 2023-04-04 | 17.91 | $13.34 | 973500 |
| 2023-04-03 | 18.66 | $12.87 | 802022 |
| 2023-03-31 | 18.62 | $12.97 | 4.0M |
| 2023-03-30 | 18.57 | $12.30 | 942515 |
| 2023-03-29 | 17.58 | $12.19 | 2.1M |
| 2023-03-28 | 16.35 | $11.60 | 2.1M |
| 2023-03-27 | 15.40 | $12.85 | 631510 |
| 2023-03-24 | 16.08 | $12.85 | 346100 |
| 2023-03-23 | 16.48 | $12.74 | 288300 |
| 2023-03-22 | 17.11 | $12.82 | 478032 |
| 2023-03-21 | 17.88 | $12.93 | 459800 |
| 2023-03-20 | 18.55 | $12.61 | 504939 |
| 2023-03-17 | 18.77 | $12.50 | 445405 |
| 2023-03-16 | 18.98 | $12.65 | 403723 |
| 2023-03-15 | 19.20 | $12.35 | 600192 |
| 2023-03-14 | 19.20 | $12.63 | 362600 |
| 2023-03-13 | 19.92 | $12.41 | 492700 |
| 2023-03-10 | 19.99 | $12.54 | 609821 |
| 2023-03-09 | 20.58 | $12.87 | 438900 |
| 2023-03-08 | 21.56 | $13.01 | 485700 |
| 2023-03-07 | 22.26 | $13.08 | 380200 |
| 2023-03-06 | 22.72 | $13.08 | 406532 |
| 2023-03-03 | 23.33 | $13.03 | 409920 |
| 2023-03-02 | 23.90 | $13.01 | 388344 |
| 2023-03-01 | 24.60 | $13.00 | 465700 |
| 2023-02-28 | 25.39 | $13.00 | 752184 |
| 2023-02-27 | 26.24 | $13.01 | 515500 |
| 2023-02-24 | 26.99 | $13.11 | 234526 |
| 2023-02-23 | 27.78 | $13.15 | 510206 |
| 2023-02-22 | 28.40 | $13.00 | 706800 |
| 2023-02-21 | 29.55 | $13.02 | 489800 |
| 2023-02-17 | 30.62 | $13.16 | 482800 |
| 2023-02-16 | 31.75 | $13.05 | 402000 |
| 2023-02-15 | 32.74 | $13.44 | 407609 |
| 2023-02-14 | 33.24 | $13.59 | 705547 |
| 2023-02-13 | 33.48 | $13.59 | 823018 |
| 2023-02-10 | 33.70 | $13.51 | 827800 |
| 2023-02-09 | 34.09 | $13.35 | 599100 |
| 2023-02-08 | 34.61 | $13.29 | 899204 |
| 2023-02-07 | 35.41 | $13.12 | 704400 |
| 2023-02-06 | 36.37 | $13.19 | 581400 |
| 2023-02-03 | 36.96 | $13.31 | 638997 |
| 2023-02-02 | 37.58 | $13.25 | 1.0M |
| 2023-02-01 | 38.51 | $12.89 | 1.1M |
| 2023-01-31 | 39.29 | $13.35 | 654544 |
| 2023-01-30 | 39.67 | $13.15 | 495100 |
| 2023-01-27 | 40.06 | $13.48 | 600100 |
| 2023-01-26 | 40.28 | $13.16 | 902026 |
| 2023-01-25 | 40.80 | $12.94 | 720010 |
| 2023-01-24 | 41.53 | $13.01 | 1.1M |
| 2023-01-23 | 42.29 | $12.91 | 546700 |
| 2023-01-20 | 42.19 | $12.89 | 301518 |
| 2023-01-19 | 42.19 | $12.84 | 858421 |
| 2023-01-18 | 42.14 | $13.11 | 537921 |
| 2023-01-17 | 41.50 | $13.00 | 832300 |
| 2023-01-13 | 40.84 | $13.19 | 1.2M |
| 2023-01-12 | 40.14 | $12.86 | 529100 |
| 2023-01-11 | 39.71 | $12.78 | 862800 |
| 2023-01-10 | 39.02 | $13.03 | 1.0M |
| 2023-01-09 | 38.40 | $12.64 | 581545 |
| 2023-01-06 | 37.80 | $12.66 | 905630 |
| 2023-01-05 | 37.18 | $12.52 | 983618 |
| 2023-01-04 | 36.79 | $12.22 | 806300 |
| 2023-01-03 | 36.55 | $12.14 | 1.3M |
| 2022-12-30 | 36.29 | $12.78 | 750240 |
| 2022-12-29 | 35.24 | $12.90 | 2.3M |
| 2022-12-28 | 34.07 | $12.58 | 1.3M |
| 2022-12-27 | 32.84 | $12.81 | 984500 |
| 2022-12-23 | 31.62 | $13.15 | 1.7M |
| 2022-12-22 | 30.34 | $12.48 | 1.8M |
| 2022-12-21 | 29.25 | $12.30 | 722810 |
| 2022-12-20 | 28.23 | $12.04 | 1.5M |
| 2022-12-19 | 27.18 | $11.96 | 1.7M |
| 2022-12-16 | 26.14 | $12.07 | 3.4M |
| 2022-12-15 | 25.04 | $11.91 | 2.0M |
| 2022-12-14 | 24.16 | $11.85 | 1.5M |
| 2022-12-13 | 23.23 | $11.70 | 802726 |
| 2022-12-12 | 22.33 | $11.36 | 800127 |
| 2022-12-09 | 21.57 | $11.23 | 2.5M |
| 2022-12-08 | 20.51 | $11.00 | 630962 |
| 2022-12-07 | 19.52 | $10.78 | 872326 |
| 2022-12-06 | 18.48 | $10.75 | 1.4M |
| 2022-12-05 | 17.49 | $10.78 | 1.6M |
| 2022-12-02 | 16.46 | $9.71 | 1.7M |
| 2022-12-01 | 16.01 | $9.64 | 3.2M |
| 2022-11-30 | 15.65 | $10.11 | 2.3M |
| 2022-11-29 | 15.28 | $10.99 | 905304 |
| 2022-11-28 | 13.84 | $9.87 | — |
| 2022-11-25 | 14.56 | $9.87 | 413200 |
| 2022-11-23 | 15.32 | $9.91 | 307900 |
| 2022-11-22 | 15.97 | $10.11 | 136000 |
| 2022-11-21 | 16.47 | $10.02 | 290417 |
| 2022-11-18 | 17.00 | $9.66 | 90000 |
| 2022-11-17 | 17.55 | $9.55 | 178800 |
| 2022-11-16 | 18.12 | $9.63 | 312500 |
| 2022-11-15 | 18.94 | $9.90 | 152800 |
| 2022-11-14 | 19.92 | $9.60 | 107105 |
| 2022-11-11 | 20.78 | $9.82 | 204300 |
| 2022-11-10 | 21.83 | $10.03 | 207149 |
| 2022-11-09 | 22.60 | $10.33 | 75700 |
| 2022-11-08 | 23.00 | $10.48 | 97501 |
| 2022-11-07 | 23.43 | $10.60 | 216920 |
| 2022-11-04 | 23.80 | $10.98 | 82538 |
| 2022-11-03 | 23.30 | $11.21 | 424900 |
| 2022-11-02 | 22.91 | $10.80 | 133800 |
| 2022-11-01 | 22.61 | $11.24 | 148000 |
| 2022-10-31 | 21.59 | $11.50 | 364633 |
| 2022-10-28 | 20.52 | $11.20 | 199013 |
| 2022-10-27 | 19.64 | $10.97 | 198041 |
| 2022-10-26 | 19.03 | $10.82 | 190800 |
| 2022-10-25 | 18.39 | $11.23 | 377500 |
| 2022-10-24 | 17.24 | $10.92 | 245700 |
| 2022-10-21 | 16.45 | $10.64 | 434547 |
| 2022-10-20 | 15.62 | $10.11 | 497100 |
| 2022-10-19 | 14.84 | $10.38 | 86518 |
| 2022-10-18 | 14.29 | $10.55 | 151600 |
| 2022-10-17 | 13.59 | $10.34 | 59400 |
| 2022-10-14 | 13.16 | $10.04 | 70600 |
| 2022-10-13 | 13.07 | $9.99 | 40729 |
| 2022-10-12 | 13.12 | $9.80 | 88115 |
| 2022-10-11 | 13.28 | $9.41 | 139941 |
| 2022-10-10 | 13.45 | $9.85 | 914046 |
| 2022-10-07 | 13.22 | $9.84 | 65322 |
| 2022-10-06 | 13.14 | $10.03 | 124300 |
| 2022-10-05 | 13.05 | $10.02 | 76200 |
| 2022-10-04 | 12.97 | $10.18 | 129700 |
| 2022-10-03 | 12.89 | $9.58 | 391200 |
| 2022-09-30 | 12.01 | $9.63 | 157000 |
| 2022-09-29 | 11.17 | $9.61 | 213408 |
| 2022-09-28 | 10.35 | $10.22 | 163126 |
| 2022-09-27 | 10.32 | $10.30 | 122400 |
| 2022-09-26 | 10.34 | $10.23 | 72029 |
| 2022-09-23 | 10.37 | $10.31 | 129100 |
| 2022-09-22 | 10.39 | $10.34 | 158640 |
| 2022-09-21 | 10.70 | $10.47 | 147500 |
| 2022-09-20 | 11.01 | $10.62 | 79606 |
| 2022-09-19 | 11.59 | $10.56 | 103100 |
| 2022-09-16 | 12.20 | $10.59 | 67700 |
| 2022-09-15 | 12.72 | $10.61 | 52100 |
| 2022-09-14 | 13.26 | $10.49 | 168949 |
| 2022-09-13 | 13.94 | $10.49 | 167700 |
| 2022-09-12 | 14.65 | $11.26 | 170922 |
| 2022-09-09 | 14.88 | $10.63 | 202539 |
| 2022-09-08 | 15.49 | $9.90 | 181324 |
| 2022-09-07 | 15.08 | $9.98 | 103148 |
| 2022-09-06 | 14.64 | $9.64 | 144509 |
| 2022-09-02 | 14.07 | $10.04 | 74258 |
| 2022-09-01 | 13.90 | $9.93 | 146304 |
| 2022-08-31 | 13.28 | $10.03 | 150022 |
| 2022-08-30 | 12.94 | $10.25 | 240000 |
| 2022-08-29 | 12.81 | $10.30 | 144800 |
| 2022-08-26 | 12.85 | $10.41 | 89500 |
| 2022-08-25 | 13.03 | $10.54 | 104142 |
| 2022-08-24 | 13.43 | $10.48 | 100623 |
| 2022-08-23 | 13.75 | $10.33 | 135345 |
| 2022-08-22 | 13.91 | $10.33 | 99900 |
| 2022-08-19 | 13.96 | $10.60 | 97209 |
| 2022-08-18 | 14.17 | $10.70 | 146100 |
| 2022-08-17 | 14.63 | $10.77 | 367400 |
| 2022-08-16 | 14.90 | $11.07 | 232461 |
| 2022-08-15 | 15.18 | $11.20 | 111600 |
| 2022-08-12 | 15.13 | $11.19 | 130937 |
| 2022-08-11 | 15.20 | $11.00 | 118000 |
| 2022-08-10 | 15.21 | $11.15 | 102622 |
| 2022-08-09 | 15.33 | $10.76 | 73711 |
| 2022-08-08 | 15.77 | $10.82 | 119553 |
| 2022-08-05 | 16.30 | $10.43 | 492800 |
| 2022-08-04 | 17.06 | $10.48 | 175004 |
| 2022-08-03 | 17.75 | $10.62 | 136921 |
| 2022-08-02 | 18.52 | $10.42 | 97622 |
| 2022-08-01 | 19.37 | $10.21 | 339134 |
| 2022-07-29 | 20.16 | $10.12 | 235700 |
| 2022-07-28 | 20.75 | $10.11 | 172533 |
| 2022-07-27 | 21.35 | $9.88 | 120300 |
| 2022-07-26 | 21.72 | $9.71 | 148900 |
| 2022-07-25 | 22.10 | $9.86 | 166111 |
| 2022-07-22 | 22.49 | $9.73 | 234300 |
| 2022-07-21 | 22.83 | $9.73 | 537725 |
| 2022-07-20 | 23.11 | $9.64 | 379679 |
| 2022-07-19 | 23.45 | $9.67 | 1.3M |
| 2022-07-18 | 23.84 | $9.79 | 367900 |
| 2022-07-15 | 24.30 | $10.03 | 263341 |
| 2022-07-14 | 24.86 | $10.07 | 226500 |
| 2022-07-13 | 25.39 | $10.19 | 307865 |
| 2022-07-12 | 25.96 | $9.78 | 410465 |
| 2022-07-11 | 26.21 | $9.26 | 590827 |
| 2022-07-08 | 26.21 | $9.35 | 645848 |
| 2022-07-07 | 26.12 | $9.16 | 1.8M |
| 2022-07-06 | 25.78 | $7.76 | 2.8M |
| 2022-07-05 | 24.13 | $9.04 | 856500 |
| 2022-07-01 | 22.90 | $9.05 | 566600 |
| 2022-06-30 | 21.70 | $9.24 | 835835 |
| 2022-06-29 | 20.44 | $9.31 | 1.7M |
| 2022-06-28 | 19.22 | $10.04 | 675235 |
| 2022-06-27 | 18.34 | $10.64 | 693300 |
| 2022-06-24 | 17.79 | $11.23 | 1.2M |
| 2022-06-23 | 17.39 | $10.97 | 624332 |
| 2022-06-22 | 16.87 | $11.29 | 758330 |
| 2022-06-21 | 16.47 | $11.36 | 2.6M |
| 2022-06-17 | 16.04 | $11.64 | 1.7M |
| 2022-06-16 | 16.47 | $11.78 | 594300 |
| 2022-06-15 | 16.97 | $12.35 | 474282 |
| 2022-06-14 | 17.61 | $11.56 | 482445 |
| 2022-06-13 | 17.29 | $11.63 | 597200 |
| 2022-06-10 | 17.03 | $11.98 | 234526 |
| 2022-06-09 | 17.14 | $12.13 | 288541 |
| 2022-06-08 | 17.50 | $12.50 | 389100 |
| 2022-06-07 | 17.96 | $12.54 | 244500 |
| 2022-06-06 | 18.43 | $12.28 | 192000 |
| 2022-06-03 | 19.07 | $12.42 | 145400 |
| 2022-06-02 | 19.81 | $12.46 | 158400 |
| 2022-06-01 | 20.55 | $11.98 | 191718 |
| 2022-05-31 | 21.01 | $12.04 | 1.9M |
| 2022-05-27 | 21.49 | $12.28 | 211229 |
| 2022-05-26 | 22.06 | $11.90 | 314941 |
| 2022-05-25 | 22.46 | $11.70 | 316009 |
| 2022-05-24 | 22.62 | $11.63 | 377500 |
| 2022-05-23 | 22.69 | $11.67 | 423900 |
| 2022-05-20 | 22.76 | $11.35 | 274700 |
| 2022-05-19 | 22.53 | $11.27 | 232400 |
| 2022-05-18 | 22.33 | $11.27 | 375900 |
| 2022-05-17 | 22.12 | $11.40 | 451919 |
| 2022-05-16 | 21.83 | $10.84 | 509101 |
| 2022-05-13 | 21.19 | $10.76 | 946237 |
| 2022-05-12 | 20.30 | $10.60 | 888900 |
| 2022-05-11 | 19.36 | $10.75 | 1.3M |
| 2022-05-10 | 18.54 | $11.99 | 1.7M |
| 2022-05-09 | 17.78 | $13.71 | 675900 |
| 2022-05-06 | 18.05 | $14.77 | 364016 |
| 2022-05-05 | 18.81 | $15.04 | 228400 |
| 2022-05-04 | 19.30 | $15.45 | 255414 |
| 2022-05-03 | 19.77 | $15.55 | 736409 |
| 2022-05-02 | 20.17 | $14.98 | 438912 |
| 2022-04-29 | 20.83 | $14.74 | 371409 |
| 2022-04-28 | 21.40 | $15.26 | 272844 |
| 2022-04-27 | 22.24 | $15.12 | 343550 |
| 2022-04-26 | 23.12 | $14.94 | 430590 |
| 2022-04-25 | 23.65 | $15.05 | 685231 |
| 2022-04-22 | 24.34 | $15.01 | 360502 |
| 2022-04-21 | 24.77 | $14.87 | 791637 |
| 2022-04-20 | 25.23 | $15.90 | 483918 |
| 2022-04-19 | 24.96 | $16.06 | 807699 |
| 2022-04-18 | 24.39 | $15.92 | 1.4M |
| 2022-04-14 | 23.79 | $15.06 | 468100 |
| 2022-04-13 | 23.78 | $14.97 | 526330 |
| 2022-04-12 | 23.88 | $14.61 | 586509 |
| 2022-04-11 | 24.03 | $14.37 | 418657 |
| 2022-04-08 | 24.48 | $14.13 | 399000 |
| 2022-04-07 | 24.76 | $14.14 | 396800 |
| 2022-04-06 | 25.17 | $14.00 | 385941 |
| 2022-04-05 | 25.78 | $14.06 | 346708 |
| 2022-04-04 | 26.04 | $14.39 | 716334 |
| 2022-04-01 | 26.51 | $14.12 | 361500 |
| 2022-03-31 | 27.12 | $13.93 | 513000 |
| 2022-03-30 | 27.88 | $14.12 | 759037 |
| 2022-03-29 | 28.45 | $14.17 | 1.8M |
| 2022-03-28 | 28.95 | $16.18 | 822600 |
| 2022-03-25 | 27.81 | $16.43 | 2.9M |
| 2022-03-24 | 26.62 | $14.29 | 394823 |
| 2022-03-23 | 26.26 | $14.14 | 447988 |
| 2022-03-22 | 25.77 | $14.34 | 687271 |
| 2022-03-21 | 25.06 | $14.38 | 1.7M |
| 2022-03-18 | 24.42 | $13.43 | 618112 |
| 2022-03-17 | 24.35 | $13.16 | 875303 |
| 2022-03-16 | 24.27 | $13.50 | 593100 |
| 2022-03-15 | 23.64 | $13.53 | 497200 |
| 2022-03-14 | 23.30 | $12.86 | 425737 |
| 2022-03-11 | 23.10 | $13.01 | 318614 |
| 2022-03-10 | 22.88 | $13.25 | 358500 |
| 2022-03-09 | 22.32 | $12.85 | 363240 |
| 2022-03-08 | 21.88 | $12.94 | 649455 |
| 2022-03-07 | 21.23 | $13.65 | 1.1M |
| 2022-03-04 | 19.76 | $13.36 | 454245 |
| 2022-03-03 | 18.73 | $13.06 | 527400 |
| 2022-03-02 | 17.13 | $13.29 | 675209 |
| 2022-03-01 | 15.57 | $12.96 | 1.1M |
| 2022-02-28 | 13.94 | $13.09 | 1.7M |
| 2022-02-25 | 12.28 | $11.59 | 428700 |
| 2022-02-24 | 11.68 | $11.25 | 600975 |
| 2022-02-23 | 11.45 | $10.10 | 155619 |
| 2022-02-22 | 11.90 | $10.49 | 306701 |
| 2022-02-18 | 12.32 | $10.17 | 236800 |
| 2022-02-17 | 12.89 | $10.53 | 220100 |
| 2022-02-16 | 12.95 | $10.97 | 186300 |
| 2022-02-15 | 12.55 | $10.80 | 155204 |
| 2022-02-14 | 12.31 | $10.57 | 308637 |
| 2022-02-11 | 12.06 | $10.87 | 342600 |
| 2022-02-10 | 11.49 | $10.52 | 455800 |
| 2022-02-09 | 11.01 | $10.71 | 378701 |
| 2022-02-08 | 10.65 | $10.22 | 241407 |
| 2022-02-07 | 10.80 | $9.88 | 220943 |
| 2022-02-04 | 11.33 | $9.47 | 103400 |
| 2022-02-03 | 11.28 | $9.36 | 217224 |
| 2022-02-02 | 11.26 | $9.44 | 149812 |
| 2022-02-01 | 11.31 | $9.64 | 247510 |
| 2022-01-31 | 11.43 | $9.60 | 323700 |
| 2022-01-28 | 11.48 | $9.35 | 315312 |
| 2022-01-27 | 11.23 | $9.21 | 228918 |
| 2022-01-26 | 11.34 | $9.49 | 321900 |
| 2022-01-25 | 11.64 | $9.44 | 309900 |
| 2022-01-24 | 11.64 | $9.53 | 637111 |
| 2022-01-21 | 11.65 | $9.33 | 325006 |
| 2022-01-20 | 12.10 | $9.63 | 374021 |
| 2022-01-19 | 12.44 | $10.06 | 571500 |
| 2022-01-18 | 12.20 | $9.86 | 526086 |
| 2022-01-14 | 12.51 | $9.39 | 201100 |
| 2022-01-13 | 12.58 | $9.38 | 262200 |
| 2022-01-12 | 12.66 | $9.45 | 345376 |
| 2022-01-11 | 12.88 | $9.41 | 408048 |
| 2022-01-10 | 12.90 | $9.15 | 420438 |
| 2022-01-07 | 12.91 | $9.34 | 449700 |
| 2022-01-06 | 13.10 | $9.32 | 613318 |
| 2022-01-05 | 13.65 | $9.37 | 269003 |
| 2022-01-04 | 14.30 | $9.59 | 177600 |
| 2022-01-03 | 14.79 | $9.75 | 383272 |
| 2021-12-31 | 15.30 | $9.42 | 251100 |
| 2021-12-30 | 16.08 | $9.34 | 166909 |
| 2021-12-29 | 16.79 | $9.13 | 399200 |
| 2021-12-28 | 17.40 | $9.54 | 128615 |
| 2021-12-27 | 18.12 | $9.64 | 376900 |
| 2021-12-23 | 18.87 | $9.45 | 406919 |
| 2021-12-22 | 19.62 | $9.17 | 931900 |
| 2021-12-21 | 19.98 | $9.00 | 1.5M |
| 2021-12-20 | 20.37 | $8.54 | 565352 |
| 2021-12-17 | 19.53 | $8.75 | 2.4M |
| 2021-12-16 | 18.65 | $8.49 | 832100 |
| 2021-12-15 | 17.85 | $8.65 | 1.1M |
| 2021-12-14 | 16.69 | $8.57 | 674947 |
| 2021-12-13 | 15.71 | $8.60 | 2.1M |
| 2021-12-10 | 14.67 | $9.68 | 296000 |
| 2021-12-09 | 15.01 | $9.69 | 131948 |
| 2021-12-08 | 15.41 | $9.85 | 174000 |
| 2021-12-07 | 15.82 | $9.65 | 228600 |
| 2021-12-06 | 15.94 | $9.40 | 327210 |
| 2021-12-03 | 15.36 | $8.95 | 333813 |
| 2021-12-02 | 14.15 | $9.20 | 396948 |
| 2021-12-01 | 13.11 | $9.31 | 359800 |
| 2021-11-30 | 12.32 | $9.40 | 572400 |
| 2021-11-29 | 11.59 | $9.66 | 242042 |
| 2021-11-26 | 11.21 | $9.89 | 247808 |
| 2021-11-24 | 10.92 | $10.15 | 108100 |
| 2021-11-23 | 11.27 | $10.25 | 286700 |
| 2021-11-22 | 11.64 | $10.22 | 346411 |
| 2021-11-19 | 12.13 | $10.18 | 142252 |
| 2021-11-18 | 12.59 | $10.40 | 217407 |
| 2021-11-17 | 12.94 | $10.59 | 119776 |
| 2021-11-16 | 12.67 | $10.64 | 191900 |
| 2021-11-15 | 12.23 | $10.87 | 215245 |
| 2021-11-12 | 11.73 | $10.67 | 126136 |
| 2021-11-11 | 11.57 | $10.63 | 275780 |
| 2021-11-10 | 11.23 | $10.74 | 245200 |
| 2021-11-09 | 11.32 | $10.76 | 181731 |
| 2021-11-08 | 11.03 | $10.80 | 279900 |
| 2021-11-05 | 10.72 | $10.56 | 165500 |
| 2021-11-04 | 10.87 | $10.40 | 335300 |
| 2021-11-03 | 11.17 | $10.48 | 903800 |
| 2021-11-02 | 11.49 | $10.54 | 336846 |
| 2021-11-01 | 11.82 | $10.57 | 233034 |
| 2021-10-29 | 12.27 | $10.23 | 170800 |
| 2021-10-28 | 12.04 | $10.16 | 177000 |
| 2021-10-27 | 11.88 | $10.10 | 243599 |
| 2021-10-26 | 11.72 | $10.36 | 521700 |
| 2021-10-25 | 11.85 | $10.59 | 283400 |
| 2021-10-22 | 11.98 | $10.37 | 276841 |
| 2021-10-21 | 12.04 | $10.70 | 316800 |
| 2021-10-20 | 12.59 | $10.52 | 276100 |
| 2021-10-19 | 12.92 | $10.56 | 323600 |
| 2021-10-18 | 13.25 | $10.46 | 239800 |
| 2021-10-15 | 13.35 | $10.27 | 250900 |
| 2021-10-14 | 13.45 | $10.41 | 262100 |
| 2021-10-13 | 13.40 | $10.26 | 278131 |
| 2021-10-12 | 13.24 | $10.29 | 299441 |
| 2021-10-11 | 13.24 | $10.35 | 353943 |
| 2021-10-08 | 13.37 | $10.78 | 336200 |
| 2021-10-07 | 13.98 | $10.88 | 398841 |
| 2021-10-06 | 14.41 | $11.05 | 299720 |
| 2021-10-05 | 14.91 | $11.01 | 620519 |
| 2021-10-04 | 15.38 | $10.87 | 425544 |
| 2021-10-01 | 15.67 | $10.80 | 363421 |
| 2021-09-30 | 15.79 | $10.64 | 321903 |
| 2021-09-29 | 16.23 | $10.57 | 182000 |
| 2021-09-28 | 16.44 | $10.58 | 270636 |
| 2021-09-27 | 16.66 | $10.72 | 211100 |
| 2021-09-24 | 17.12 | $10.64 | 360121 |
| 2021-09-23 | 17.55 | $10.46 | 308172 |
| 2021-09-22 | 17.79 | $10.16 | 497100 |
| 2021-09-21 | 17.76 | $10.30 | 223913 |
| 2021-09-20 | 17.93 | $10.08 | 241618 |
| 2021-09-17 | 18.09 | $10.50 | 282610 |
| 2021-09-16 | 18.39 | $10.15 | 418924 |
| 2021-09-15 | 18.34 | $10.21 | 364300 |
| 2021-09-14 | 18.30 | $10.20 | 389000 |
| 2021-09-13 | 18.58 | $10.37 | 552400 |
| 2021-09-10 | 19.02 | $10.79 | 171000 |
| 2021-09-09 | 20.00 | $11.01 | 282061 |
| 2021-09-08 | 20.81 | $11.24 | 183400 |
| 2021-09-07 | 21.46 | $11.32 | 315300 |
| 2021-09-03 | 22.12 | $11.35 | 163925 |
| 2021-09-02 | 22.66 | $11.37 | 355400 |
| 2021-09-01 | 23.19 | $11.53 | 187100 |
| 2021-08-31 | 23.67 | $11.41 | 209247 |
| 2021-08-30 | 24.26 | $11.45 | 216248 |
| 2021-08-27 | 24.88 | $11.31 | 172027 |
| 2021-08-26 | 25.62 | $11.04 | 327100 |
| 2021-08-25 | 26.45 | $11.17 | 168027 |
| 2021-08-24 | 27.40 | $10.95 | 201900 |
| 2021-08-23 | 28.45 | $10.85 | 382300 |
| 2021-08-20 | 29.65 | $11.06 | 427100 |
| 2021-08-19 | 30.67 | $11.03 | 260766 |
| 2021-08-18 | 31.74 | $11.36 | 356426 |
| 2021-08-17 | 32.69 | $11.16 | 706144 |
| 2021-08-16 | 33.95 | $11.07 | 516018 |
| 2021-08-13 | 35.10 | $11.28 | 226311 |
| 2021-08-12 | 36.03 | $11.42 | 196200 |
| 2021-08-11 | 36.91 | $11.46 | 262200 |
| 2021-08-10 | 37.83 | $11.77 | 257642 |
| 2021-08-09 | 38.48 | $11.90 | 433100 |
| 2021-08-06 | 39.01 | $12.18 | 219715 |
| 2021-08-05 | 39.58 | $11.88 | 322326 |
| 2021-08-04 | 40.09 | $11.98 | 550400 |
| 2021-08-03 | 40.64 | $11.99 | 1.1M |
| 2021-08-02 | 41.25 | $12.13 | 1.2M |
| 2021-07-30 | 41.32 | $13.03 | 241662 |
| 2021-07-29 | 40.57 | $13.17 | 170663 |
| 2021-07-28 | 39.47 | $13.16 | 381200 |
| 2021-07-27 | 38.32 | $12.96 | 254723 |
| 2021-07-26 | 37.19 | $12.87 | 313118 |
| 2021-07-23 | 35.89 | $12.77 | 315107 |
| 2021-07-22 | 34.56 | $12.70 | 435515 |
| 2021-07-21 | 32.80 | $13.14 | 527457 |
| 2021-07-20 | 30.86 | $12.64 | 446939 |
| 2021-07-19 | 28.90 | $12.27 | 849110 |
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