Is Enliven Therapeutics, Inc. (ELVN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enliven Therapeutics, Inc. (ELVN) research center and poll results.
NASDAQ : ELVN
Enliven Therapeutics, Inc.
$53.2 USD
$2.34 (4.6%)
- Volume
- 814.67K
- Average Volume
- 1.31M
- Market Capitalization
- $3.8B
- P/E Ratio
- -32.44
- Dividend Yield
- 0.00%
- Price Target
- $65.00
- Year High
- $54.10
- Year Low
- $14.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $40.32
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
50.08
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.54
Average
18.68
Maximum
50.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.08 | $53.20 | 818038 |
| 2026-07-16 | 49.66 | $50.86 | 867037 |
| 2026-07-15 | 49.25 | $53.16 | 500759 |
| 2026-07-14 | 48.71 | $51.73 | 749919 |
| 2026-07-13 | 48.43 | $50.87 | 600115 |
| 2026-07-10 | 47.90 | $51.09 | 623700 |
| 2026-07-09 | 47.20 | $52.18 | 998600 |
| 2026-07-08 | 46.40 | $50.80 | 1.1M |
| 2026-07-07 | 45.54 | $50.92 | 2.0M |
| 2026-07-06 | 44.73 | $50.01 | 748100 |
| 2026-07-02 | 44.00 | $49.82 | 853900 |
| 2026-07-01 | 43.31 | $48.76 | 1.1M |
| 2026-06-30 | 42.65 | $50.75 | 2.0M |
| 2026-06-29 | 41.99 | $50.85 | 1.6M |
| 2026-06-26 | 41.42 | $50.08 | 6.6M |
| 2026-06-25 | 40.95 | $49.12 | 2.8M |
| 2026-06-24 | 40.57 | $47.77 | 3.0M |
| 2026-06-23 | 40.30 | $48.60 | 2.0M |
| 2026-06-22 | 39.95 | $45.96 | 2.5M |
| 2026-06-18 | 39.77 | $45.10 | 2.4M |
| 2026-06-17 | 39.60 | $44.86 | 1.5M |
| 2026-06-16 | 39.37 | $42.55 | 3.5M |
| 2026-06-15 | 39.22 | $42.36 | 2.8M |
| 2026-06-12 | 39.17 | $46.13 | 6.1M |
| 2026-06-11 | 39.02 | $40.36 | 5.1M |
| 2026-06-10 | 39.18 | $37.00 | 1.3M |
| 2026-06-09 | 39.44 | $36.11 | 1.8M |
| 2026-06-08 | 39.62 | $33.63 | 834212 |
| 2026-06-05 | 39.97 | $34.71 | 1.1M |
| 2026-06-04 | 40.25 | $35.49 | 1.1M |
| 2026-06-03 | 40.54 | $36.03 | 696245 |
| 2026-06-02 | 40.82 | $35.52 | 1.8M |
| 2026-06-01 | 41.12 | $37.51 | 694833 |
| 2026-05-29 | 41.33 | $39.57 | 747915 |
| 2026-05-28 | 41.41 | $40.65 | 303300 |
| 2026-05-27 | 41.50 | $41.41 | 519002 |
| 2026-05-26 | 41.58 | $42.53 | 538925 |
| 2026-05-22 | 41.70 | $41.54 | 632207 |
| 2026-05-21 | 41.83 | $42.25 | 918334 |
| 2026-05-20 | 41.92 | $41.86 | 638500 |
| 2026-05-19 | 42.04 | $40.17 | 636113 |
| 2026-05-18 | 42.33 | $39.63 | 510800 |
| 2026-05-15 | 42.67 | $41.34 | 500943 |
| 2026-05-14 | 43.01 | $43.08 | 562707 |
| 2026-05-13 | 43.12 | $43.56 | 1.2M |
| 2026-05-12 | 43.14 | $42.30 | 1.1M |
| 2026-05-11 | 43.27 | $39.59 | 705307 |
| 2026-05-08 | 43.48 | $40.75 | 606598 |
| 2026-05-07 | 43.71 | $40.29 | 461012 |
| 2026-05-06 | 43.97 | $41.20 | 370300 |
| 2026-05-05 | 44.06 | $41.58 | 448300 |
| 2026-05-04 | 44.14 | $41.61 | 538800 |
| 2026-05-01 | 44.01 | $41.70 | 542202 |
| 2026-04-30 | 43.86 | $41.23 | 821925 |
| 2026-04-29 | 43.69 | $42.40 | 491833 |
| 2026-04-28 | 43.53 | $42.98 | 620517 |
| 2026-04-27 | 43.21 | $44.90 | 629700 |
| 2026-04-24 | 42.91 | $44.25 | 667200 |
| 2026-04-23 | 42.66 | $43.89 | 473160 |
| 2026-04-22 | 42.24 | $44.44 | 744163 |
| 2026-04-21 | 41.58 | $45.89 | 782034 |
| 2026-04-20 | 40.82 | $46.41 | 492400 |
| 2026-04-17 | 39.95 | $48.11 | 1.4M |
| 2026-04-16 | 39.05 | $45.34 | 1.5M |
| 2026-04-15 | 38.15 | $43.95 | 865800 |
| 2026-04-14 | 37.34 | $44.85 | 771177 |
| 2026-04-13 | 36.47 | $43.83 | 1.1M |
| 2026-04-10 | 35.66 | $45.32 | 1.1M |
| 2026-04-09 | 34.84 | $45.59 | 2.3M |
| 2026-04-08 | 34.09 | $42.93 | 1.2M |
| 2026-04-07 | 33.46 | $43.16 | 3.1M |
| 2026-04-06 | 32.79 | $38.94 | 706120 |
| 2026-04-02 | 32.31 | $38.83 | 810900 |
| 2026-04-01 | 31.83 | $37.79 | 841000 |
| 2026-03-31 | 31.44 | $39.20 | 2.2M |
| 2026-03-30 | 30.92 | $36.59 | 2.0M |
| 2026-03-27 | 30.57 | $38.83 | 1.3M |
| 2026-03-26 | 30.11 | $39.29 | 3.5M |
| 2026-03-25 | 29.63 | $35.53 | 6.4M |
| 2026-03-24 | 29.31 | $31.15 | 1.2M |
| 2026-03-23 | 29.17 | $30.81 | 887686 |
| 2026-03-20 | 29.00 | $29.03 | 862701 |
| 2026-03-19 | 28.85 | $30.05 | 4.9M |
| 2026-03-18 | 28.66 | $27.25 | 1.1M |
| 2026-03-17 | 28.62 | $27.79 | 716606 |
| 2026-03-16 | 28.53 | $27.39 | 856900 |
| 2026-03-13 | 28.50 | $27.77 | 1.1M |
| 2026-03-12 | 28.47 | $28.81 | 762710 |
| 2026-03-11 | 28.43 | $30.70 | 885323 |
| 2026-03-10 | 28.29 | $30.24 | 976740 |
| 2026-03-09 | 28.18 | $29.73 | 574968 |
| 2026-03-06 | 28.17 | $29.44 | 564078 |
| 2026-03-05 | 28.04 | $29.29 | 754800 |
| 2026-03-04 | 27.97 | $29.98 | 958200 |
| 2026-03-03 | 27.85 | $28.75 | 658158 |
| 2026-03-02 | 27.82 | $29.50 | 666111 |
| 2026-02-27 | 27.67 | $29.69 | 754034 |
| 2026-02-26 | 27.47 | $29.62 | 731209 |
| 2026-02-25 | 27.26 | $29.28 | 912407 |
| 2026-02-24 | 27.10 | $28.32 | 871344 |
| 2026-02-23 | 26.98 | $27.45 | 597400 |
| 2026-02-20 | 26.89 | $26.02 | 598143 |
| 2026-02-19 | 26.95 | $26.16 | 1.0M |
| 2026-02-18 | 27.00 | $26.37 | 445100 |
| 2026-02-17 | 27.03 | $26.13 | 674705 |
| 2026-02-13 | 27.06 | $26.72 | 436317 |
| 2026-02-12 | 26.98 | $27.16 | 458013 |
| 2026-02-11 | 26.93 | $28.01 | 625936 |
| 2026-02-10 | 26.81 | $27.93 | 356900 |
| 2026-02-09 | 26.67 | $28.08 | 586809 |
| 2026-02-06 | 26.57 | $29.42 | 1.3M |
| 2026-02-05 | 26.26 | $26.99 | 1.1M |
| 2026-02-04 | 25.68 | $27.82 | 939100 |
| 2026-02-03 | 25.05 | $27.60 | 669046 |
| 2026-02-02 | 24.43 | $28.17 | 851446 |
| 2026-01-30 | 23.80 | $26.45 | 1.7M |
| 2026-01-29 | 23.24 | $25.67 | 1.1M |
| 2026-01-28 | 22.74 | $25.38 | 489500 |
| 2026-01-27 | 22.27 | $26.16 | 642392 |
| 2026-01-26 | 21.77 | $25.87 | 704900 |
| 2026-01-23 | 21.32 | $25.78 | 706457 |
| 2026-01-22 | 20.85 | $27.03 | 1.5M |
| 2026-01-21 | 20.40 | $27.21 | 1.1M |
| 2026-01-20 | 19.88 | $27.05 | 1.0M |
| 2026-01-16 | 19.36 | $26.71 | 1.2M |
| 2026-01-15 | 18.83 | $25.17 | 1.3M |
| 2026-01-14 | 18.42 | $26.05 | 1.1M |
| 2026-01-13 | 17.97 | $25.75 | 1.0M |
| 2026-01-12 | 17.53 | $25.03 | 1.4M |
| 2026-01-09 | 17.21 | $26.00 | 5.8M |
| 2026-01-08 | 16.92 | $23.25 | 9.5M |
| 2026-01-07 | 16.73 | $15.47 | 774713 |
| 2026-01-06 | 16.99 | $15.14 | 505446 |
| 2026-01-05 | 17.32 | $15.21 | 463311 |
| 2026-01-02 | 17.63 | $15.54 | 490849 |
| 2025-12-31 | 17.90 | $15.40 | 539100 |
| 2025-12-30 | 18.16 | $15.55 | 325906 |
| 2025-12-29 | 18.38 | $15.94 | 379400 |
| 2025-12-26 | 18.66 | $16.30 | 510900 |
| 2025-12-24 | 18.93 | $16.73 | 349610 |
| 2025-12-23 | 19.18 | $16.53 | 889500 |
| 2025-12-22 | 19.44 | $17.93 | 494600 |
| 2025-12-19 | 19.63 | $16.87 | 1.2M |
| 2025-12-18 | 19.85 | $16.68 | 803805 |
| 2025-12-17 | 20.12 | $16.02 | 1.2M |
| 2025-12-16 | 20.45 | $16.91 | 1.1M |
| 2025-12-15 | 20.69 | $17.17 | 1.3M |
| 2025-12-12 | 20.94 | $16.86 | 1.4M |
| 2025-12-11 | 21.11 | $18.77 | 1.2M |
| 2025-12-10 | 21.18 | $20.17 | 1.1M |
| 2025-12-09 | 21.16 | $19.49 | 1.4M |
| 2025-12-08 | 21.12 | $20.52 | 423647 |
| 2025-12-05 | 20.97 | $21.81 | 523300 |
| 2025-12-04 | 20.80 | $21.40 | 494600 |
| 2025-12-03 | 20.65 | $21.00 | 359000 |
| 2025-12-02 | 20.55 | $20.56 | 536237 |
| 2025-12-01 | 20.53 | $19.85 | 496203 |
| 2025-11-28 | 20.71 | $21.60 | 252900 |
| 2025-11-26 | 20.82 | $21.71 | 678327 |
| 2025-11-25 | 20.87 | $21.70 | 950600 |
| 2025-11-24 | 20.86 | $21.77 | 447309 |
| 2025-11-21 | 20.84 | $21.75 | 348759 |
| 2025-11-20 | 20.79 | $21.27 | 352134 |
| 2025-11-19 | 20.75 | $22.10 | 440423 |
| 2025-11-18 | 20.67 | $22.59 | 646521 |
| 2025-11-17 | 20.60 | $21.76 | 843818 |
| 2025-11-14 | 20.62 | $22.07 | 565729 |
| 2025-11-13 | 20.59 | $20.27 | 459700 |
| 2025-11-12 | 20.66 | $20.30 | 424924 |
| 2025-11-11 | 20.73 | $19.64 | 485400 |
| 2025-11-10 | 20.75 | $18.71 | 575800 |
| 2025-11-07 | 20.85 | $17.63 | 578149 |
| 2025-11-06 | 21.01 | $18.30 | 523622 |
| 2025-11-05 | 21.16 | $18.50 | 264800 |
| 2025-11-04 | 21.25 | $19.01 | 1.0M |
| 2025-11-03 | 21.31 | $20.00 | 2.7M |
| 2025-10-31 | 21.32 | $23.42 | 388100 |
| 2025-10-30 | 21.13 | $23.97 | 471931 |
| 2025-10-29 | 20.93 | $22.65 | 733200 |
| 2025-10-28 | 20.79 | $21.55 | 233512 |
| 2025-10-27 | 20.74 | $21.40 | 310905 |
| 2025-10-24 | 20.68 | $20.61 | 371209 |
| 2025-10-23 | 20.65 | $20.55 | 599700 |
| 2025-10-22 | 20.55 | $20.49 | 311400 |
| 2025-10-21 | 20.49 | $21.19 | 435600 |
| 2025-10-20 | 20.39 | $22.12 | 430000 |
| 2025-10-17 | 20.28 | $21.41 | 485200 |
| 2025-10-16 | 20.15 | $21.75 | 432800 |
| 2025-10-15 | 20.06 | $21.73 | 514630 |
| 2025-10-14 | 19.93 | $20.10 | 308437 |
| 2025-10-13 | 19.84 | $20.68 | 510219 |
| 2025-10-10 | 19.74 | $20.82 | 546600 |
| 2025-10-09 | 19.69 | $21.29 | 877115 |
| 2025-10-08 | 19.62 | $20.32 | 365400 |
| 2025-10-07 | 19.57 | $20.11 | 275300 |
| 2025-10-06 | 19.55 | $20.30 | 340737 |
| 2025-10-03 | 19.54 | $19.61 | 313908 |
| 2025-10-02 | 19.56 | $19.92 | 267636 |
| 2025-10-01 | 19.57 | $19.83 | 289900 |
| 2025-09-30 | 19.62 | $20.47 | 402428 |
| 2025-09-29 | 19.64 | $20.30 | 374037 |
| 2025-09-26 | 19.64 | $20.01 | 521763 |
| 2025-09-25 | 19.66 | $18.57 | 277500 |
| 2025-09-24 | 19.77 | $19.20 | 470100 |
| 2025-09-23 | 19.82 | $19.19 | 433600 |
| 2025-09-22 | 19.86 | $19.92 | 423300 |
| 2025-09-19 | 19.91 | $18.96 | 2.3M |
| 2025-09-18 | 19.95 | $19.93 | 1.3M |
| 2025-09-17 | 19.94 | $19.02 | 560706 |
| 2025-09-16 | 19.97 | $18.43 | 580713 |
| 2025-09-15 | 20.04 | $18.50 | 624244 |
| 2025-09-12 | 20.13 | $19.96 | 618547 |
| 2025-09-11 | 20.12 | $19.92 | 633330 |
| 2025-09-10 | 20.12 | $19.22 | 369700 |
| 2025-09-09 | 20.10 | $19.72 | 461505 |
| 2025-09-08 | 20.02 | $20.02 | 626448 |
| 2025-09-05 | 19.91 | $20.15 | 432313 |
| 2025-09-04 | 19.79 | $20.01 | 310300 |
| 2025-09-03 | 19.73 | $20.95 | 381743 |
| 2025-09-02 | 19.65 | $20.89 | 355100 |
| 2025-08-29 | 19.54 | $20.27 | 589226 |
| 2025-08-28 | 19.46 | $20.36 | 467600 |
| 2025-08-27 | 19.39 | $20.68 | 487888 |
| 2025-08-26 | 19.32 | $20.32 | 381400 |
| 2025-08-25 | 19.31 | $19.95 | 453000 |
| 2025-08-22 | 19.34 | $20.85 | 830400 |
| 2025-08-21 | 19.36 | $19.84 | 808904 |
| 2025-08-20 | 19.46 | $19.66 | 286400 |
| 2025-08-19 | 19.60 | $19.76 | 223908 |
| 2025-08-18 | 19.69 | $19.75 | 263257 |
| 2025-08-15 | 19.80 | $20.22 | 346790 |
| 2025-08-14 | 19.92 | $19.77 | 319833 |
| 2025-08-13 | 20.10 | $19.99 | 361218 |
| 2025-08-12 | 20.17 | $18.89 | 289800 |
| 2025-08-11 | 20.31 | $18.11 | 227322 |
| 2025-08-08 | 20.55 | $17.69 | 574228 |
| 2025-08-07 | 20.79 | $17.90 | 345808 |
| 2025-08-06 | 21.03 | $18.84 | 436300 |
| 2025-08-05 | 21.17 | $19.22 | 516800 |
| 2025-08-04 | 21.21 | $18.74 | 273200 |
| 2025-08-01 | 21.25 | $18.73 | 490125 |
| 2025-07-31 | 21.35 | $18.81 | 409300 |
| 2025-07-30 | 21.44 | $19.32 | 304018 |
| 2025-07-29 | 21.46 | $20.07 | 243801 |
| 2025-07-28 | 21.46 | $20.67 | 338821 |
| 2025-07-25 | 21.46 | $21.20 | 183614 |
| 2025-07-24 | 21.47 | $21.95 | 222821 |
| 2025-07-23 | 21.45 | $22.35 | 176500 |
| 2025-07-22 | 21.39 | $21.56 | 278226 |
| 2025-07-21 | 21.33 | $21.87 | 365150 |
| 2025-07-18 | 21.30 | $22.66 | 349400 |
| 2025-07-17 | 21.24 | $23.34 | 792136 |
| 2025-07-16 | 21.17 | $21.46 | 351211 |
| 2025-07-15 | 21.25 | $21.65 | 901000 |
| 2025-07-14 | 21.26 | $23.00 | 416300 |
| 2025-07-11 | 21.09 | $22.45 | 343523 |
| 2025-07-10 | 20.95 | $22.78 | 392700 |
| 2025-07-09 | 20.90 | $21.58 | 743729 |
| 2025-07-08 | 20.84 | $19.93 | 300800 |
| 2025-07-07 | 20.88 | $19.59 | 410208 |
| 2025-07-03 | 20.97 | $20.73 | 272510 |
| 2025-07-02 | 21.04 | $20.64 | 947025 |
| 2025-07-01 | 21.11 | $19.65 | 884500 |
| 2025-06-30 | 21.08 | $20.06 | 352500 |
| 2025-06-27 | 20.97 | $20.68 | 1.4M |
| 2025-06-26 | 20.82 | $21.52 | 466500 |
| 2025-06-25 | 20.55 | $21.50 | 485100 |
| 2025-06-24 | 20.27 | $21.16 | 645327 |
| 2025-06-23 | 20.03 | $20.29 | 624605 |
| 2025-06-20 | 19.86 | $21.30 | 518501 |
| 2025-06-18 | 19.64 | $21.57 | 423900 |
| 2025-06-17 | 19.43 | $21.80 | 661700 |
| 2025-06-16 | 19.18 | $23.09 | 1.3M |
| 2025-06-13 | 18.87 | $21.91 | 3.2M |
| 2025-06-12 | 18.66 | $19.66 | 191309 |
| 2025-06-11 | 18.68 | $19.61 | 337100 |
| 2025-06-10 | 18.70 | $21.70 | 665431 |
| 2025-06-09 | 18.56 | $20.34 | 281501 |
| 2025-06-06 | 18.47 | $20.74 | 663500 |
| 2025-06-05 | 18.36 | $21.37 | 579628 |
| 2025-06-04 | 18.21 | $22.29 | 591000 |
| 2025-06-03 | 18.08 | $21.86 | 683112 |
| 2025-06-02 | 18.00 | $19.14 | 465900 |
| 2025-05-30 | 18.07 | $17.77 | 290200 |
| 2025-05-29 | 18.18 | $17.74 | 541550 |
| 2025-05-28 | 18.24 | $16.07 | 272508 |
| 2025-05-27 | 18.36 | $15.99 | 206823 |
| 2025-05-23 | 18.51 | $16.40 | 222508 |
| 2025-05-22 | 18.60 | $16.77 | 105800 |
| 2025-05-21 | 18.68 | $16.93 | 181133 |
| 2025-05-20 | 18.72 | $17.38 | 333003 |
| 2025-05-19 | 18.75 | $16.85 | 349900 |
| 2025-05-16 | 18.72 | $16.86 | 474000 |
| 2025-05-15 | 18.70 | $17.82 | 800108 |
| 2025-05-14 | 18.61 | $19.89 | 400400 |
| 2025-05-13 | 18.47 | $20.03 | 345700 |
| 2025-05-12 | 18.33 | $19.01 | 473427 |
| 2025-05-09 | 18.20 | $18.42 | 512000 |
| 2025-05-08 | 18.03 | $18.63 | 413000 |
| 2025-05-07 | 17.92 | $18.27 | 254400 |
| 2025-05-06 | 17.80 | $19.69 | 594529 |
| 2025-05-05 | 17.71 | $20.39 | 238032 |
| 2025-05-02 | 17.62 | $20.51 | 221200 |
| 2025-05-01 | 17.60 | $19.85 | 216036 |
| 2025-04-30 | 17.60 | $18.94 | 157800 |
| 2025-04-29 | 17.60 | $18.65 | 216052 |
| 2025-04-28 | 17.65 | $18.91 | 318922 |
| 2025-04-25 | 17.76 | $18.21 | 125000 |
| 2025-04-24 | 17.92 | $18.30 | 250000 |
| 2025-04-23 | 18.04 | $17.77 | 180903 |
| 2025-04-22 | 18.21 | $17.97 | 508010 |
| 2025-04-21 | 18.44 | $16.22 | 282227 |
| 2025-04-17 | 18.68 | $16.53 | 171800 |
| 2025-04-16 | 18.90 | $16.07 | 232824 |
| 2025-04-15 | 19.14 | $17.05 | 160952 |
| 2025-04-14 | 19.30 | $17.19 | 189700 |
| 2025-04-11 | 19.50 | $16.51 | 326800 |
| 2025-04-10 | 19.71 | $14.91 | 548740 |
| 2025-04-09 | 19.98 | $16.52 | 598017 |
| 2025-04-08 | 20.20 | $15.82 | 365200 |
| 2025-04-07 | 20.45 | $17.87 | 479836 |
| 2025-04-04 | 20.57 | $18.69 | 516100 |
| 2025-04-03 | 20.68 | $20.03 | 468757 |
| 2025-04-02 | 20.75 | $19.86 | 751232 |
| 2025-04-01 | 20.82 | $18.88 | 246012 |
| 2025-03-31 | 20.87 | $19.68 | 574100 |
| 2025-03-28 | 20.87 | $21.07 | 192200 |
| 2025-03-27 | 20.86 | $21.51 | 198600 |
| 2025-03-26 | 20.79 | $20.58 | 260900 |
| 2025-03-25 | 20.78 | $21.32 | 258900 |
| 2025-03-24 | 20.72 | $22.46 | 242147 |
| 2025-03-21 | 20.66 | $21.08 | 412600 |
| 2025-03-20 | 20.70 | $20.92 | 235326 |
| 2025-03-19 | 20.72 | $20.89 | 144100 |
| 2025-03-18 | 20.77 | $20.28 | 244820 |
| 2025-03-17 | 20.85 | $21.04 | 140102 |
| 2025-03-14 | 20.88 | $20.74 | 205400 |
| 2025-03-13 | 20.92 | $20.29 | 141700 |
| 2025-03-12 | 21.01 | $21.02 | 138219 |
| 2025-03-11 | 21.03 | $20.69 | 212908 |
| 2025-03-10 | 21.07 | $20.27 | 162206 |
| 2025-03-07 | 21.16 | $21.00 | 347300 |
| 2025-03-06 | 21.23 | $21.46 | 325376 |
| 2025-03-05 | 21.30 | $21.25 | 283000 |
| 2025-03-04 | 21.33 | $19.92 | 349421 |
| 2025-03-03 | 21.43 | $19.62 | 299041 |
| 2025-02-28 | 21.55 | $20.83 | 185200 |
| 2025-02-27 | 21.57 | $20.15 | 91100 |
| 2025-02-26 | 21.60 | $20.28 | 117928 |
| 2025-02-25 | 21.64 | $20.13 | 203721 |
| 2025-02-24 | 21.70 | $21.35 | 153225 |
| 2025-02-21 | 21.72 | $21.80 | 170000 |
| 2025-02-20 | 21.74 | $21.47 | 110200 |
| 2025-02-19 | 21.77 | $21.90 | 157300 |
| 2025-02-18 | 21.77 | $21.82 | 117540 |
| 2025-02-14 | 21.75 | $21.68 | 387406 |
| 2025-02-13 | 21.77 | $21.50 | 318200 |
| 2025-02-12 | 21.83 | $22.05 | 170114 |
| 2025-02-11 | 21.75 | $21.41 | 157500 |
| 2025-02-10 | 21.78 | $21.55 | 137800 |
| 2025-02-07 | 21.79 | $22.00 | 188319 |
| 2025-02-06 | 21.90 | $22.47 | 181500 |
| 2025-02-05 | 21.97 | $22.75 | 285300 |
| 2025-02-04 | 22.03 | $22.00 | 166600 |
| 2025-02-03 | 22.15 | $21.90 | 192000 |
| 2025-01-31 | 22.25 | $21.86 | 222200 |
| 2025-01-30 | 22.29 | $21.27 | 173600 |
| 2025-01-29 | 22.34 | $20.86 | 326700 |
| 2025-01-28 | 22.42 | $21.04 | 375200 |
| 2025-01-27 | 22.50 | $21.29 | 209509 |
| 2025-01-24 | 22.59 | $21.86 | 509900 |
| 2025-01-23 | 22.67 | $22.04 | 121600 |
| 2025-01-22 | 22.69 | $22.05 | 198300 |
| 2025-01-21 | 22.73 | $22.00 | 364900 |
| 2025-01-17 | 22.76 | $21.47 | 168400 |
| 2025-01-16 | 22.91 | $21.99 | 273807 |
| 2025-01-15 | 22.98 | $22.66 | 426523 |
| 2025-01-14 | 23.01 | $20.46 | 503900 |
| 2025-01-13 | 23.14 | $22.07 | 257727 |
| 2025-01-10 | 23.24 | $21.74 | 323100 |
| 2025-01-08 | 23.34 | $24.15 | 137700 |
| 2025-01-07 | 23.35 | $23.86 | 192813 |
| 2025-01-06 | 23.43 | $24.07 | 154300 |
| 2025-01-03 | 23.39 | $24.43 | 249300 |
| 2025-01-02 | 23.35 | $23.90 | 170728 |
| 2024-12-31 | 23.34 | $22.50 | 90400 |
| 2024-12-30 | 23.44 | $22.39 | 221104 |
| 2024-12-27 | 23.54 | $22.37 | 255845 |
| 2024-12-26 | 23.69 | $22.71 | 137500 |
| 2024-12-24 | 23.77 | $23.15 | 62226 |
| 2024-12-23 | 23.86 | $23.43 | 182009 |
| 2024-12-20 | 23.91 | $22.47 | 395242 |
| 2024-12-19 | 24.06 | $22.87 | 271200 |
| 2024-12-18 | 24.19 | $22.50 | 446000 |
| 2024-12-17 | 24.37 | $24.39 | 219823 |
| 2024-12-16 | 24.40 | $23.57 | 200200 |
| 2024-12-13 | 24.44 | $23.15 | 153700 |
| 2024-12-12 | 24.53 | $23.00 | 198100 |
| 2024-12-11 | 24.67 | $24.08 | 196703 |
| 2024-12-10 | 24.82 | $23.79 | 90900 |
| 2024-12-09 | 25.01 | $24.42 | 110035 |
| 2024-12-06 | 25.24 | $25.42 | 188400 |
| 2024-12-05 | 25.42 | $23.25 | 86243 |
| 2024-12-04 | 25.73 | $23.71 | 118900 |
| 2024-12-03 | 25.95 | $23.61 | 211700 |
| 2024-12-02 | 26.15 | $24.43 | 202918 |
| 2024-11-29 | 26.31 | $24.38 | 112338 |
| 2024-11-27 | 26.48 | $25.41 | 168715 |
| 2024-11-26 | 26.63 | $24.35 | 159128 |
| 2024-11-25 | 26.84 | $24.88 | 304208 |
| 2024-11-22 | 27.03 | $24.54 | 259900 |
| 2024-11-21 | 27.24 | $25.41 | 140300 |
| 2024-11-20 | 27.42 | $25.43 | 155434 |
| 2024-11-19 | 27.60 | $26.18 | 212400 |
| 2024-11-18 | 27.74 | $24.90 | 239200 |
| 2024-11-15 | 27.94 | $24.41 | 248500 |
| 2024-11-14 | 28.17 | $24.92 | 198600 |
| 2024-11-13 | 28.32 | $25.80 | 279932 |
| 2024-11-12 | 28.44 | $27.17 | 333328 |
| 2024-11-11 | 28.47 | $27.63 | 201410 |
| 2024-11-08 | 28.48 | $28.96 | 223800 |
| 2024-11-07 | 28.42 | $29.00 | 259400 |
| 2024-11-06 | 28.32 | $29.55 | 370212 |
| 2024-11-05 | 28.26 | $28.01 | 227509 |
| 2024-11-04 | 28.26 | $27.65 | 451900 |
| 2024-11-01 | 28.25 | $27.63 | 433000 |
| 2024-10-31 | 28.24 | $27.85 | 278200 |
| 2024-10-30 | 28.12 | $28.39 | 135037 |
| 2024-10-29 | 27.97 | $28.52 | 99523 |
| 2024-10-28 | 27.84 | $28.66 | 239528 |
| 2024-10-25 | 27.69 | $28.81 | 134347 |
| 2024-10-24 | 27.45 | $28.98 | 175400 |
| 2024-10-23 | 27.21 | $28.97 | 268517 |
| 2024-10-22 | 26.97 | $28.98 | 196900 |
| 2024-10-21 | 26.73 | $28.87 | 109300 |
| 2024-10-18 | 26.46 | $29.00 | 430100 |
| 2024-10-17 | 26.17 | $28.02 | 115400 |
| 2024-10-16 | 25.93 | $28.12 | 175200 |
| 2024-10-15 | 25.61 | $27.82 | 119001 |
| 2024-10-14 | 25.29 | $27.75 | 508624 |
| 2024-10-11 | 25.02 | $27.91 | 168844 |
| 2024-10-10 | 24.74 | $26.97 | 255200 |
| 2024-10-09 | 24.51 | $28.21 | 376144 |
| 2024-10-08 | 24.25 | $28.01 | 174035 |
| 2024-10-07 | 24.02 | $27.45 | 139225 |
| 2024-10-04 | 23.79 | $27.53 | 353128 |
| 2024-10-03 | 23.49 | $25.51 | 308043 |
| 2024-10-02 | 23.31 | $25.30 | 1.1M |
| 2024-10-01 | 23.13 | $26.00 | 849423 |
| 2024-09-30 | 22.94 | $25.54 | 831800 |
| 2024-09-27 | 22.76 | $24.13 | 226702 |
| 2024-09-26 | 22.66 | $24.12 | 101119 |
| 2024-09-25 | 22.58 | $24.23 | 116300 |
| 2024-09-24 | 22.49 | $24.07 | 227300 |
| 2024-09-23 | 22.44 | $23.57 | 355300 |
| 2024-09-20 | 22.41 | $23.19 | 747900 |
| 2024-09-19 | 22.39 | $23.07 | 249030 |
| 2024-09-18 | 22.42 | $21.76 | 144000 |
| 2024-09-17 | 22.45 | $21.47 | 147500 |
| 2024-09-16 | 22.55 | $22.38 | 106328 |
| 2024-09-13 | 22.62 | $22.32 | 146702 |
| 2024-09-12 | 22.69 | $22.33 | 103100 |
| 2024-09-11 | 22.67 | $23.07 | 81646 |
| 2024-09-10 | 22.59 | $23.27 | 121300 |
| 2024-09-09 | 22.49 | $23.00 | 169789 |
| 2024-09-06 | 22.41 | $21.44 | 148117 |
| 2024-09-05 | 22.42 | $21.91 | 201028 |
| 2024-09-04 | 22.41 | $21.74 | 165602 |
| 2024-09-03 | 22.42 | $22.20 | 263300 |
| 2024-08-30 | 22.41 | $21.88 | 137600 |
| 2024-08-29 | 22.48 | $22.22 | 138400 |
| 2024-08-28 | 22.60 | $22.40 | 79048 |
| 2024-08-27 | 22.80 | $22.56 | 96400 |
| 2024-08-26 | 22.98 | $22.93 | 132400 |
| 2024-08-23 | 23.16 | $23.00 | 123601 |
| 2024-08-22 | 23.38 | $22.90 | 85900 |
| 2024-08-21 | 23.49 | $23.67 | 118700 |
| 2024-08-20 | 23.50 | $22.30 | 130700 |
| 2024-08-19 | 23.62 | $23.53 | 140925 |
| 2024-08-16 | 23.61 | $23.71 | 95400 |
| 2024-08-15 | 23.52 | $23.77 | 195900 |
| 2024-08-14 | 23.47 | $21.80 | 96300 |
| 2024-08-13 | 23.56 | $21.52 | 81000 |
| 2024-08-12 | 23.72 | $21.32 | 145348 |
| 2024-08-09 | 23.91 | $21.33 | 193827 |
| 2024-08-08 | 24.08 | $21.72 | 126404 |
| 2024-08-07 | 24.20 | $21.67 | 172318 |
| 2024-08-06 | 24.27 | $21.93 | 136444 |
| 2024-08-05 | 24.32 | $22.11 | 279900 |
| 2024-08-02 | 24.34 | $23.22 | 261200 |
| 2024-08-01 | 24.30 | $24.70 | 163513 |
| 2024-07-31 | 24.14 | $26.38 | 836918 |
| 2024-07-30 | 23.90 | $26.13 | 131600 |
| 2024-07-29 | 23.73 | $26.56 | 244936 |
| 2024-07-26 | 23.57 | $27.31 | 203072 |
| 2024-07-25 | 23.38 | $25.02 | 573439 |
| 2024-07-24 | 23.19 | $24.01 | 206700 |
| 2024-07-23 | 23.06 | $24.58 | 143634 |
| 2024-07-22 | 22.92 | $23.38 | 124980 |
| 2024-07-19 | 22.83 | $22.01 | 111128 |
| 2024-07-18 | 22.78 | $22.60 | 174392 |
| 2024-07-17 | 22.67 | $23.76 | 200894 |
| 2024-07-16 | 22.56 | $24.65 | 240835 |
| 2024-07-15 | 22.42 | $25.10 | 438895 |
| 2024-07-12 | 22.26 | $24.74 | 576384 |
| 2024-07-11 | 22.16 | $24.06 | 231744 |
| 2024-07-10 | 22.06 | $23.06 | 147675 |
| 2024-07-09 | 22.03 | $23.00 | 201487 |
| 2024-07-08 | 21.93 | $22.45 | 295177 |
| 2024-07-05 | 21.82 | $22.42 | 172293 |
| 2024-07-03 | 21.72 | $21.55 | 137179 |
| 2024-07-02 | 21.69 | $21.70 | 133759 |
| 2024-07-01 | 21.66 | $22.70 | 351340 |
| 2024-06-28 | 21.65 | $23.37 | 2.5M |
| 2024-06-27 | 21.61 | $23.45 | 245468 |
| 2024-06-26 | 21.50 | $21.18 | 347318 |
| 2024-06-25 | 21.60 | $21.47 | 284218 |
| 2024-06-24 | 21.73 | $21.84 | 310597 |
| 2024-06-21 | 21.79 | $21.44 | 888619 |
| 2024-06-20 | 21.86 | $21.04 | 310777 |
| 2024-06-18 | 21.95 | $20.47 | 202679 |
| 2024-06-17 | 22.13 | $21.56 | 153315 |
| 2024-06-14 | 22.20 | $21.70 | 112862 |
| 2024-06-13 | 22.31 | $22.02 | 113737 |
| 2024-06-12 | 22.41 | $22.75 | 193386 |
| 2024-06-11 | 22.46 | $21.99 | 185281 |
| 2024-06-10 | 22.59 | $22.58 | 199531 |
| 2024-06-07 | 22.63 | $20.94 | 196190 |
| 2024-06-06 | 22.78 | $20.20 | 107402 |
| 2024-06-05 | 22.99 | $20.44 | 166840 |
| 2024-06-04 | 23.20 | $20.93 | 194631 |
| 2024-06-03 | 23.30 | $21.06 | 298706 |
| 2024-05-31 | 23.38 | $22.57 | 285963 |
| 2024-05-30 | 23.30 | $22.54 | 157300 |
| 2024-05-29 | 23.08 | $21.33 | 138486 |
| 2024-05-28 | 22.89 | $23.22 | 221804 |
| 2024-05-24 | 22.61 | $23.94 | 137067 |
| 2024-05-23 | 22.28 | $22.98 | 296352 |
| 2024-05-22 | 21.97 | $22.89 | 216177 |
| 2024-05-21 | 21.70 | $22.90 | 696228 |
| 2024-05-20 | 21.42 | $24.00 | 772240 |
| 2024-05-17 | 21.10 | $23.04 | 392489 |
| 2024-05-16 | 20.81 | $23.81 | 388823 |
| 2024-05-15 | 20.51 | $24.00 | 395853 |
| 2024-05-14 | 20.17 | $23.87 | 342720 |
| 2024-05-13 | 19.91 | $24.49 | 196214 |
| 2024-05-10 | 19.68 | $23.43 | 98397 |
| 2024-05-09 | 19.57 | $23.90 | 425778 |
| 2024-05-08 | 19.56 | $24.49 | 432451 |
| 2024-05-07 | 19.33 | $24.70 | 608940 |
| 2024-05-06 | 19.05 | $22.92 | 307122 |
| 2024-05-03 | 18.82 | $22.65 | 482543 |
| 2024-05-02 | 18.66 | $20.99 | 221413 |
| 2024-05-01 | 18.54 | $18.10 | 176816 |
| 2024-04-30 | 18.57 | $17.39 | 792794 |
| 2024-04-29 | 18.64 | $17.79 | 283528 |
| 2024-04-26 | 18.69 | $17.18 | 148934 |
| 2024-04-25 | 18.71 | $16.78 | 602668 |
| 2024-04-24 | 18.80 | $17.49 | 221584 |
| 2024-04-23 | 18.81 | $17.37 | 368498 |
| 2024-04-22 | 18.83 | $17.62 | 280702 |
| 2024-04-19 | 18.87 | $17.28 | 763125 |
| 2024-04-18 | 18.91 | $17.67 | 211501 |
| 2024-04-17 | 18.99 | $17.30 | 186913 |
| 2024-04-16 | 19.00 | $18.69 | 147811 |
| 2024-04-15 | 18.70 | $19.94 | 745161 |
| 2024-04-12 | 18.30 | $21.08 | 853434 |
| 2024-04-11 | 17.82 | $23.82 | 3.3M |
| 2024-04-10 | 17.25 | $19.82 | 832242 |
| 2024-04-09 | 16.89 | $19.19 | 140495 |
| 2024-04-08 | 16.61 | $18.30 | 87392 |
| 2024-04-05 | 16.44 | $19.40 | 230632 |
| 2024-04-04 | 16.24 | $18.60 | 184850 |
| 2024-04-03 | 16.08 | $18.59 | 129028 |
| 2024-04-02 | 15.95 | $18.80 | 383056 |
| 2024-04-01 | 15.84 | $18.90 | 285764 |
| 2024-03-28 | 15.73 | $17.59 | 196400 |
| 2024-03-27 | 15.65 | $18.63 | 84205 |
| 2024-03-26 | 15.57 | $17.61 | 97388 |
| 2024-03-25 | 15.57 | $17.78 | 170032 |
| 2024-03-22 | 15.56 | $18.48 | 137245 |
| 2024-03-21 | 15.47 | $18.06 | 158305 |
| 2024-03-20 | 15.36 | $19.21 | 252581 |
| 2024-03-19 | 15.20 | $17.54 | 667087 |
| 2024-03-18 | 15.16 | $12.64 | 74357 |
| 2024-03-15 | 15.36 | $11.97 | 643091 |
| 2024-03-14 | 15.63 | $11.54 | 99694 |
| 2024-03-13 | 15.91 | $12.27 | 79511 |
| 2024-03-12 | 16.04 | $12.75 | 221123 |
| 2024-03-11 | 16.23 | $13.48 | 61913 |
| 2024-03-08 | 16.36 | $14.87 | 46231 |
| 2024-03-07 | 16.38 | $15.40 | 53207 |
| 2024-03-06 | 16.38 | $15.45 | 42263 |
| 2024-03-05 | 16.39 | $16.04 | 29860 |
| 2024-03-04 | 16.33 | $16.67 | 48423 |
| 2024-03-01 | 16.26 | $16.67 | 55164 |
| 2024-02-29 | 16.25 | $15.97 | 133354 |
| 2024-02-28 | 16.24 | $17.00 | 68068 |
| 2024-02-27 | 16.20 | $17.68 | 65278 |
| 2024-02-26 | 16.15 | $17.56 | 78387 |
| 2024-02-23 | 16.07 | $16.53 | 39375 |
| 2024-02-22 | 16.06 | $15.90 | 66156 |
| 2024-02-21 | 16.01 | $16.16 | 54899 |
| 2024-02-20 | 15.96 | $16.57 | 35712 |
| 2024-02-16 | 15.87 | $16.79 | 74876 |
| 2024-02-15 | 15.75 | $17.30 | 169686 |
| 2024-02-14 | 15.52 | $17.17 | 929920 |
| 2024-02-13 | 15.22 | $14.85 | 98798 |
| 2024-02-12 | 15.08 | $16.62 | 88863 |
| 2024-02-09 | 14.86 | $15.95 | 61960 |
| 2024-02-08 | 14.64 | $15.41 | 59463 |
| 2024-02-07 | 14.50 | $15.22 | 85707 |
| 2024-02-06 | 14.42 | $15.73 | 67032 |
| 2024-02-05 | 14.29 | $14.75 | 85947 |
| 2024-02-02 | 14.21 | $15.41 | 128106 |
| 2024-02-01 | 14.17 | $16.45 | 81626 |
| 2024-01-31 | 14.07 | $15.70 | 602603 |
| 2024-01-30 | 14.03 | $16.28 | 41966 |
| 2024-01-29 | 13.90 | $16.55 | 73253 |
| 2024-01-26 | 13.81 | $15.98 | 72633 |
| 2024-01-25 | 13.75 | $16.34 | 102972 |
| 2024-01-24 | 13.66 | $15.04 | 60862 |
| 2024-01-23 | 13.65 | $15.11 | 59021 |
| 2024-01-22 | 13.54 | $14.73 | 76330 |
| 2024-01-19 | 13.41 | $14.31 | 74076 |
| 2024-01-18 | 13.32 | $12.81 | 155429 |
| 2024-01-17 | 13.27 | $11.24 | 165455 |
| 2024-01-16 | 13.30 | $11.90 | 56755 |
| 2024-01-12 | 13.30 | $12.30 | 135642 |
| 2024-01-11 | 13.25 | $11.47 | 219216 |
| 2024-01-10 | 13.18 | $12.64 | 56544 |
| 2024-01-09 | 13.09 | $13.66 | 53108 |
| 2024-01-08 | 13.01 | $13.05 | 273427 |
| 2024-01-05 | 12.92 | $13.22 | 219147 |
| 2024-01-04 | 12.81 | $14.59 | 67656 |
| 2024-01-03 | 12.64 | $14.41 | 80113 |
| 2024-01-02 | 12.50 | $14.90 | 143796 |
| 2023-12-29 | 12.33 | $13.84 | 140712 |
| 2023-12-28 | 12.20 | $14.57 | 100759 |
| 2023-12-27 | 12.07 | $14.82 | 165906 |
| 2023-12-26 | 11.90 | $14.49 | 92039 |
| 2023-12-22 | 11.73 | $14.85 | 460861 |
| 2023-12-21 | 11.57 | $12.92 | 42401 |
| 2023-12-20 | 11.49 | $12.19 | 416544 |
| 2023-12-19 | 11.44 | $12.62 | 173156 |
| 2023-12-18 | 11.34 | $11.70 | 333235 |
| 2023-12-15 | 11.27 | $11.90 | 526678 |
| 2023-12-14 | 11.20 | $11.83 | 111294 |
| 2023-12-13 | 11.16 | $11.32 | 470395 |
| 2023-12-12 | 11.14 | $10.13 | 434884 |
| 2023-12-11 | 11.18 | $10.87 | 150164 |
| 2023-12-08 | 11.20 | $11.99 | 89471 |
| 2023-12-07 | 11.18 | $11.25 | 186583 |
| 2023-12-06 | 11.25 | $10.97 | 157992 |
| 2023-12-05 | 11.32 | $11.25 | 151428 |
| 2023-12-04 | 11.38 | $11.50 | 91709 |
| 2023-12-01 | 11.45 | $11.59 | 141800 |
| 2023-11-30 | 11.48 | $11.26 | 199099 |
| 2023-11-29 | 11.51 | $11.89 | 54367 |
| 2023-11-28 | 11.54 | $11.56 | 56945 |
| 2023-11-27 | 11.56 | $11.00 | 93094 |
| 2023-11-24 | 11.56 | $11.67 | 41561 |
| 2023-11-22 | 11.57 | $11.40 | 76341 |
| 2023-11-21 | 11.61 | $11.14 | 95881 |
| 2023-11-20 | 11.69 | $10.54 | 55816 |
| 2023-11-17 | 11.80 | $10.40 | 191329 |
| 2023-11-16 | 11.92 | $10.42 | 43595 |
| 2023-11-15 | 12.03 | $10.95 | 69513 |
| 2023-11-14 | 12.13 | $11.00 | 104193 |
| 2023-11-13 | 12.24 | $10.90 | 117161 |
| 2023-11-10 | 12.32 | $11.38 | 112102 |
| 2023-11-09 | 12.37 | $11.55 | 40926 |
| 2023-11-08 | 12.41 | $12.55 | 46409 |
| 2023-11-07 | 12.45 | $12.50 | 51520 |
| 2023-11-06 | 12.49 | $12.30 | 31414 |
| 2023-11-03 | 12.55 | $13.00 | 72110 |
| 2023-11-02 | 12.55 | $12.19 | 35844 |
| 2023-11-01 | 12.66 | $11.87 | 43450 |
| 2023-10-31 | 12.75 | $12.39 | 58876 |
| 2023-10-30 | 12.83 | $11.99 | 93686 |
| 2023-10-27 | 12.92 | $10.99 | 62141 |
| 2023-10-26 | 13.05 | $11.97 | 50344 |
| 2023-10-25 | 13.14 | $12.20 | 56283 |
| 2023-10-24 | 13.22 | $12.74 | 79872 |
| 2023-10-23 | 13.30 | $12.80 | 104015 |
| 2023-10-20 | 13.35 | $12.65 | 52928 |
| 2023-10-19 | 13.38 | $12.69 | 42315 |
| 2023-10-18 | 13.38 | $13.00 | 40400 |
| 2023-10-17 | 13.41 | $13.12 | 81666 |
| 2023-10-16 | 13.47 | $12.57 | 49147 |
| 2023-10-13 | 13.62 | $12.25 | 93164 |
| 2023-10-12 | 13.81 | $12.52 | 33582 |
| 2023-10-11 | 14.01 | $13.22 | 28878 |
| 2023-10-10 | 14.16 | $13.40 | 46976 |
| 2023-10-09 | 14.32 | $13.34 | 31398 |
| 2023-10-06 | 14.48 | $13.12 | 68170 |
| 2023-10-05 | 14.66 | $14.42 | 84081 |
| 2023-10-04 | 14.75 | $13.62 | 75539 |
| 2023-10-03 | 14.84 | $14.05 | 69048 |
| 2023-10-02 | 14.92 | $13.68 | 99244 |
| 2023-09-29 | 15.05 | $13.66 | 568586 |
| 2023-09-28 | 15.15 | $13.74 | 50799 |
| 2023-09-27 | 15.25 | $13.88 | 67836 |
| 2023-09-26 | 15.37 | $14.27 | 483472 |
| 2023-09-25 | 15.47 | $13.89 | 93696 |
| 2023-09-22 | 15.62 | $13.17 | 82191 |
| 2023-09-21 | 15.81 | $12.72 | 129364 |
| 2023-09-20 | 16.04 | $13.50 | 58900 |
| 2023-09-19 | 16.21 | $14.30 | 91539 |
| 2023-09-18 | 16.34 | $15.64 | 47988 |
| 2023-09-15 | 16.38 | $16.10 | 304171 |
| 2023-09-14 | 16.39 | $16.44 | 77590 |
| 2023-09-13 | 16.33 | $16.30 | 54621 |
| 2023-09-12 | 16.34 | $16.47 | 44924 |
| 2023-09-11 | 16.34 | $16.67 | 48444 |
| 2023-09-08 | 16.38 | $16.63 | 77346 |
| 2023-09-07 | 16.43 | $16.17 | 87145 |
| 2023-09-06 | 16.51 | $15.58 | 111132 |
| 2023-09-05 | 16.62 | $15.56 | 81088 |
| 2023-09-01 | 16.74 | $16.39 | 49608 |
| 2023-08-31 | 16.83 | $15.62 | 182268 |
| 2023-08-30 | 16.95 | $15.73 | 53104 |
| 2023-08-29 | 17.05 | $16.24 | 55465 |
| 2023-08-28 | 17.19 | $16.37 | 44258 |
| 2023-08-25 | 17.32 | $16.72 | 58784 |
| 2023-08-24 | 17.42 | $17.01 | 494110 |
| 2023-08-23 | 17.47 | $17.29 | 38988 |
| 2023-08-22 | 17.52 | $17.06 | 71946 |
| 2023-08-21 | 17.58 | $16.85 | 53127 |
| 2023-08-18 | 17.69 | $16.34 | 89946 |
| 2023-08-17 | 17.83 | $16.26 | 326138 |
| 2023-08-16 | 17.97 | $15.34 | 62265 |
| 2023-08-15 | 18.13 | $16.47 | 74386 |
| 2023-08-14 | 18.23 | $16.45 | 80163 |
| 2023-08-11 | 18.33 | $17.54 | 193638 |
| 2023-08-10 | 18.36 | $17.52 | 55122 |
| 2023-08-09 | 18.40 | $17.90 | 80876 |
| 2023-08-08 | 18.39 | $17.74 | 72195 |
| 2023-08-07 | 18.40 | $17.99 | 61289 |
| 2023-08-04 | 18.39 | $18.13 | 43082 |
| 2023-08-03 | 18.37 | $17.95 | 49172 |
| 2023-08-02 | 18.40 | $17.88 | 71408 |
| 2023-08-01 | 18.42 | $19.05 | 54039 |
| 2023-07-31 | 18.41 | $18.94 | 74308 |
| 2023-07-28 | 18.49 | $18.70 | 97567 |
| 2023-07-27 | 18.53 | $18.06 | 74495 |
| 2023-07-26 | 18.61 | $18.19 | 42805 |
| 2023-07-25 | 18.66 | $18.30 | 81433 |
| 2023-07-24 | 18.72 | $18.95 | 86615 |
| 2023-07-21 | 18.83 | $19.23 | 95110 |
| 2023-07-20 | 18.98 | $19.11 | 92287 |
| 2023-07-19 | 19.17 | $18.55 | 105048 |
| 2023-07-18 | 19.33 | $18.35 | 81785 |
| 2023-07-17 | 19.44 | $18.60 | 87859 |
| 2023-07-14 | 19.48 | $18.08 | 66867 |
| 2023-07-13 | 19.58 | $18.22 | 111114 |
| 2023-07-12 | 19.69 | $17.85 | 69672 |
| 2023-07-11 | 19.83 | $17.82 | 79782 |
| 2023-07-10 | 20.02 | $17.85 | 83104 |
| 2023-07-07 | 20.27 | $17.76 | 204574 |
| 2023-07-06 | 20.51 | $18.46 | 354849 |
| 2023-07-05 | 20.74 | $18.29 | 392231 |
| 2023-07-03 | 20.98 | $18.93 | 54484 |
| 2023-06-30 | 21.11 | $20.41 | 228513 |
| 2023-06-29 | 21.09 | $19.49 | 102576 |
| 2023-06-28 | 21.03 | $19.70 | 165841 |
| 2023-06-27 | 20.95 | $19.19 | 118391 |
| 2023-06-26 | 20.97 | $19.65 | 273048 |
| 2023-06-23 | 20.97 | $21.08 | 3.2M |
| 2023-06-22 | 20.90 | $22.13 | 301907 |
| 2023-06-21 | 20.77 | $22.99 | 380311 |
| 2023-06-20 | 20.70 | $21.79 | 429347 |
| 2023-06-16 | 20.62 | $20.57 | 1.1M |
| 2023-06-15 | 20.59 | $19.41 | 342710 |
| 2023-06-14 | 20.62 | $20.00 | 297523 |
| 2023-06-13 | 20.61 | $20.50 | 188866 |
| 2023-06-12 | 20.58 | $20.60 | 154139 |
| 2023-06-09 | 20.52 | $21.62 | 174216 |
| 2023-06-08 | 20.39 | $22.73 | 161938 |
| 2023-06-07 | 20.25 | $22.75 | 156966 |
| 2023-06-06 | 20.07 | $22.98 | 311952 |
| 2023-06-05 | 19.88 | $23.05 | 421384 |
| 2023-06-02 | 19.71 | $21.55 | 207931 |
| 2023-06-01 | 19.56 | $19.92 | 193373 |
| 2023-05-31 | 19.56 | $18.30 | 465163 |
| 2023-05-30 | 19.60 | $18.09 | 150624 |
| 2023-05-26 | 19.66 | $19.62 | 76137 |
| 2023-05-25 | 19.63 | $19.66 | 110861 |
| 2023-05-24 | 19.59 | $19.72 | 75957 |
| 2023-05-23 | 19.58 | $19.63 | 161245 |
| 2023-05-22 | 19.58 | $21.43 | 212973 |
| 2023-05-19 | 19.52 | $20.19 | 313082 |
| 2023-05-18 | 19.51 | $20.06 | 129084 |
| 2023-05-17 | 19.48 | $20.00 | 82525 |
| 2023-05-16 | 19.50 | $19.82 | 50279 |
| 2023-05-15 | 19.49 | $19.83 | 48636 |
| 2023-05-12 | 19.42 | $19.40 | 102447 |
| 2023-05-11 | 19.36 | $19.10 | 51119 |
| 2023-05-10 | 19.36 | $19.87 | 48141 |
| 2023-05-09 | 19.32 | $19.19 | 50845 |
| 2023-05-08 | 19.34 | $19.14 | 61206 |
| 2023-05-05 | 19.42 | $19.64 | 114411 |
| 2023-05-04 | 19.51 | $18.68 | 60773 |
| 2023-05-03 | 19.73 | $19.75 | 150814 |
| 2023-05-02 | 19.88 | $19.09 | 75975 |
| 2023-05-01 | 20.03 | $19.30 | 102651 |
| 2023-04-28 | 20.16 | $19.04 | 42180 |
| 2023-04-27 | 20.32 | $18.95 | 86784 |
| 2023-04-26 | 20.57 | $19.50 | 106577 |
| 2023-04-25 | 20.77 | $19.71 | 97194 |
| 2023-04-24 | 20.94 | $20.13 | 182493 |
| 2023-04-21 | 21.08 | $19.90 | 51189 |
| 2023-04-20 | 21.21 | $19.59 | 156100 |
| 2023-04-19 | 21.33 | $20.28 | 31606 |
| 2023-04-18 | 21.41 | $19.70 | 373826 |
| 2023-04-17 | 21.52 | $18.52 | 101941 |
| 2023-04-14 | 21.71 | $18.03 | 471883 |
| 2023-04-13 | 21.90 | $19.25 | 75723 |
| 2023-04-12 | 22.00 | $19.05 | 125314 |
| 2023-04-11 | 22.16 | $19.54 | 37137 |
| 2023-04-10 | 22.28 | $20.72 | 95051 |
| 2023-04-06 | 22.29 | $21.45 | 71426 |
| 2023-04-05 | 22.28 | $23.06 | 85569 |
| 2023-04-04 | 22.25 | $22.75 | 216123 |
| 2023-04-03 | 22.17 | $22.15 | 131290 |
| 2023-03-31 | 22.16 | $21.90 | 320215 |
| 2023-03-30 | 22.17 | $22.15 | 691088 |
| 2023-03-29 | 22.23 | $23.97 | 49044 |
| 2023-03-28 | 22.12 | $23.49 | 40028 |
| 2023-03-27 | 22.02 | $23.10 | 48887 |
| 2023-03-24 | 21.91 | $23.00 | 63015 |
| 2023-03-23 | 21.95 | $22.50 | 66609 |
| 2023-03-22 | 22.09 | $21.98 | 101157 |
| 2023-03-21 | 22.08 | $21.87 | 90618 |
| 2023-03-20 | 22.05 | $21.95 | 161252 |
| 2023-03-17 | 22.01 | $22.25 | 105758 |
| 2023-03-16 | 21.92 | $21.83 | 26688 |
| 2023-03-15 | 21.90 | $21.29 | 27047 |
| 2023-03-14 | 21.94 | $22.30 | 209071 |
| 2023-03-13 | 21.88 | $21.80 | 98835 |
| 2023-03-10 | 21.84 | $21.09 | 141493 |
| 2023-03-09 | 21.82 | $21.20 | 45116 |
| 2023-03-08 | 21.81 | $22.43 | 309000 |
| 2023-03-07 | 21.75 | $21.19 | 73730 |
| 2023-03-06 | 21.75 | $21.88 | 114078 |
| 2023-03-03 | 21.65 | $22.10 | 160649 |
| 2023-03-02 | 21.48 | $23.45 | 59438 |
| 2023-03-01 | 21.22 | $21.62 | 8453 |
| 2023-02-28 | 21.06 | $21.54 | 234232 |
| 2023-02-27 | 20.89 | $21.00 | 102744 |
| 2023-02-24 | 20.65 | $23.75 | 31618 |
| 2023-02-23 | 20.32 | $25.28 | 67925 |
| 2023-02-22 | 19.89 | $21.80 | 57275 |
| 2023-02-21 | 19.67 | $21.32 | 11075 |
| 2023-02-17 | 19.45 | $21.04 | 10550 |
| 2023-02-16 | 19.22 | $20.40 | 11825 |
| 2023-02-15 | 19.02 | $21.48 | 77075 |
| 2023-02-14 | 18.78 | $22.20 | 23150 |
| 2023-02-13 | 18.51 | $21.00 | 13200 |
| 2023-02-10 | 18.35 | $21.08 | 15475 |
| 2023-02-09 | 18.20 | $20.56 | 8825 |
| 2023-02-08 | 18.09 | $21.12 | 8775 |
| 2023-02-07 | 17.96 | $21.16 | 12725 |
| 2023-02-06 | 17.85 | $21.20 | 20600 |
| 2023-02-03 | 17.73 | $19.88 | 40325 |
| 2023-02-02 | 17.61 | $18.80 | 8075 |
| 2023-02-01 | 17.52 | $18.16 | 5375 |
| 2023-01-31 | 17.40 | $18.48 | 10575 |
| 2023-01-30 | 17.29 | $18.00 | 60650 |
| 2023-01-27 | 17.19 | $16.36 | 17900 |
| 2023-01-26 | 17.18 | $17.00 | 7400 |
| 2023-01-25 | 17.13 | $16.80 | 9425 |
| 2023-01-24 | 17.14 | $17.32 | 14225 |
| 2023-01-23 | 17.09 | $17.00 | 19850 |
| 2023-01-20 | 17.05 | $16.32 | 2100 |
| 2023-01-19 | 17.03 | $16.44 | 14400 |
| 2023-01-18 | 16.98 | $16.68 | 7650 |
| 2023-01-17 | 16.97 | $16.80 | 17325 |
| 2023-01-13 | 16.97 | $17.92 | 16300 |
| 2023-01-12 | 16.94 | $18.08 | 10550 |
| 2023-01-11 | 16.92 | $18.20 | 20225 |
| 2023-01-10 | 16.83 | $18.64 | 13025 |
| 2023-01-09 | 16.70 | $18.96 | 137600 |
| 2023-01-06 | 16.52 | $18.80 | 85300 |
| 2023-01-05 | 16.33 | $17.36 | 8300 |
| 2023-01-04 | 16.21 | $17.00 | 23425 |
| 2023-01-03 | 16.13 | $15.76 | 357200 |
| 2022-12-30 | 16.18 | $16.36 | 34300 |
| 2022-12-29 | 16.20 | $16.08 | 10125 |
| 2022-12-28 | 16.24 | $16.04 | 6375 |
| 2022-12-27 | 16.30 | $16.12 | 12325 |
| 2022-12-23 | 16.35 | $16.92 | 33150 |
| 2022-12-22 | 16.39 | $16.24 | 5550 |
| 2022-12-21 | 16.47 | $16.24 | 6075 |
| 2022-12-20 | 16.51 | $15.96 | 15000 |
| 2022-12-19 | 16.59 | $15.48 | 25225 |
| 2022-12-16 | 16.74 | $16.40 | 39350 |
| 2022-12-15 | 16.86 | $16.92 | 5950 |
| 2022-12-14 | 16.93 | $17.16 | 9825 |
| 2022-12-13 | 17.02 | $17.72 | 18800 |
| 2022-12-12 | 17.06 | $16.52 | 9200 |
| 2022-12-09 | 17.22 | $16.00 | 44250 |
| 2022-12-08 | 17.46 | $15.36 | 32900 |
| 2022-12-07 | 17.61 | $14.92 | 35950 |
| 2022-12-06 | 17.81 | $14.96 | 37475 |
| 2022-12-05 | 17.95 | $15.48 | 14400 |
| 2022-12-02 | 18.04 | $16.80 | 21725 |
| 2022-12-01 | 18.04 | $16.60 | 12400 |
| 2022-11-30 | 18.07 | $17.04 | 12000 |
| 2022-11-29 | 18.21 | $17.08 | 6300 |
| 2022-11-28 | 18.24 | $17.24 | 13575 |
| 2022-11-25 | 18.24 | $17.60 | 3975 |
| 2022-11-23 | 18.22 | $17.84 | 15575 |
| 2022-11-22 | 18.24 | $17.12 | 38025 |
| 2022-11-21 | 18.24 | $17.64 | 14025 |
| 2022-11-18 | 18.26 | $18.36 | 7950 |
| 2022-11-17 | 18.13 | $18.84 | 6825 |
| 2022-11-16 | 18.04 | $18.36 | 16475 |
| 2022-11-15 | 17.92 | $18.92 | 12225 |
| 2022-11-14 | 17.82 | $18.48 | 13100 |
| 2022-11-11 | 17.59 | $19.76 | 34375 |
| 2022-11-10 | 17.36 | $20.80 | 37500 |
| 2022-11-09 | 16.84 | $18.32 | 29200 |
| 2022-11-08 | 16.42 | $18.88 | 34250 |
| 2022-11-07 | 15.93 | $17.84 | 41975 |
| 2022-11-04 | 15.50 | $17.20 | 24600 |
| 2022-11-03 | 15.11 | $16.88 | 21850 |
| 2022-11-02 | 14.73 | $17.16 | 55750 |
| 2022-11-01 | 14.35 | $19.88 | 55350 |
| 2022-10-31 | 13.81 | $17.76 | 27550 |
| 2022-10-28 | 13.39 | $17.08 | 56775 |
| 2022-10-27 | 12.99 | $17.28 | 27750 |
| 2022-10-26 | 12.57 | $18.16 | 62125 |
| 2022-10-25 | 12.12 | $17.20 | 72575 |
| 2022-10-24 | 11.70 | $18.08 | 303650 |
| 2022-10-21 | 11.22 | $15.68 | 95300 |
| 2022-10-20 | 10.88 | $17.00 | 164450 |
| 2022-10-19 | 10.50 | $16.04 | 244300 |
| 2022-10-18 | 10.15 | $16.92 | 877525 |
| 2022-10-17 | 9.76 | $13.92 | 1.2M |
| 2022-10-14 | 9.52 | $15.16 | 9.4M |
| 2022-10-13 | 9.23 | $10.32 | 1.2M |
| 2022-10-12 | 9.20 | $9.88 | 119200 |
| 2022-10-11 | 9.14 | $9.16 | 46125 |
| 2022-10-10 | 9.12 | $9.24 | 30050 |
| 2022-10-07 | 9.14 | $9.32 | 43525 |
| 2022-10-06 | 9.09 | $9.40 | 23300 |
| 2022-10-05 | 9.05 | $9.44 | 53125 |
| 2022-10-04 | 8.98 | $9.24 | 49050 |
| 2022-10-03 | 8.75 | $9.20 | 69800 |
| 2022-09-30 | 8.52 | $9.12 | 71750 |
| 2022-09-29 | 8.28 | $8.92 | 46200 |
| 2022-09-28 | 8.07 | $9.08 | 133200 |
| 2022-09-27 | 7.87 | $8.84 | 74950 |
| 2022-09-26 | 7.67 | $8.44 | 300675 |
| 2022-09-23 | 7.49 | $9.00 | 140375 |
| 2022-09-22 | 7.27 | $9.28 | 118150 |
| 2022-09-21 | 7.04 | $9.04 | 35950 |
| 2022-09-20 | 6.81 | $9.28 | 99125 |
| 2022-09-19 | 6.57 | $9.00 | 89325 |
| 2022-09-16 | 6.35 | $9.40 | 130750 |
| 2022-09-15 | 6.11 | $9.68 | 282525 |
| 2022-09-14 | 5.86 | $8.80 | 219250 |
| 2022-09-13 | 5.66 | $8.76 | 200650 |
| 2022-09-12 | 5.46 | $9.48 | 925050 |
| 2022-09-09 | 5.21 | $8.36 | 904775 |
| 2022-09-08 | 5.02 | $8.56 | 11.9M |
| 2022-09-07 | 4.83 | $8.04 | 25.7M |
| 2022-09-06 | 4.66 | $4.68 | 5550 |
| 2022-09-02 | 4.66 | $4.60 | 5875 |
| 2022-09-01 | 4.68 | $4.44 | 33725 |
| 2022-08-31 | 4.70 | $4.72 | 10275 |
| 2022-08-30 | 4.71 | $5.00 | 11825 |
| 2022-08-29 | 4.70 | $4.84 | 19050 |
| 2022-08-26 | 4.70 | $4.84 | 24600 |
| 2022-08-25 | 4.69 | $4.64 | 43125 |
| 2022-08-24 | 4.69 | $4.56 | 2225 |
| 2022-08-23 | 4.70 | $4.52 | 6375 |
| 2022-08-22 | 4.71 | $4.48 | 9000 |
| 2022-08-19 | 4.73 | $4.56 | 9175 |
| 2022-08-18 | 4.76 | $4.64 | 24150 |
| 2022-08-17 | 4.77 | $4.76 | 6225 |
| 2022-08-16 | 4.78 | $4.68 | 16500 |
| 2022-08-15 | 4.78 | $4.72 | 20650 |
| 2022-08-12 | 4.76 | $4.64 | 11800 |
| 2022-08-11 | 4.76 | $4.56 | 11150 |
| 2022-08-10 | 4.77 | $4.72 | 12125 |
| 2022-08-09 | 4.77 | $4.68 | 2975 |
| 2022-08-08 | 4.76 | $4.68 | 17525 |
| 2022-08-05 | 4.76 | $4.96 | 18350 |
| 2022-08-04 | 4.75 | $4.88 | 7850 |
| 2022-08-03 | 4.74 | $4.88 | 15725 |
| 2022-08-02 | 4.73 | $4.76 | 7700 |
| 2022-08-01 | 4.72 | $4.76 | 10475 |
| 2022-07-29 | 4.72 | $4.68 | 11900 |
| 2022-07-28 | 4.73 | $4.60 | 4800 |
| 2022-07-27 | 4.74 | $4.80 | 7025 |
| 2022-07-26 | 4.75 | $4.68 | 7225 |
| 2022-07-25 | 4.75 | $4.90 | 3150 |
| 2022-07-22 | 4.74 | $5.12 | 10750 |
| 2022-07-21 | 4.71 | $5.00 | 42525 |
| 2022-07-20 | 4.68 | $4.88 | 9050 |
| 2022-07-19 | 4.67 | $4.66 | 28900 |
| 2022-07-18 | 4.67 | $4.44 | 9525 |
| 2022-07-15 | 4.67 | $4.60 | 3800 |
| 2022-07-14 | 4.65 | $4.68 | 28375 |
| 2022-07-13 | 4.63 | $4.68 | 13275 |
| 2022-07-12 | 4.60 | $4.64 | 1950 |
| 2022-07-11 | 4.59 | $4.64 | 13875 |
| 2022-07-08 | 4.60 | $4.72 | 6825 |
| 2022-07-07 | 4.61 | $4.68 | 23275 |
| 2022-07-06 | 4.62 | $4.64 | 12150 |
| 2022-07-05 | 4.62 | $4.64 | 10350 |
| 2022-07-01 | 4.61 | $4.72 | 4375 |
| 2022-06-30 | 4.59 | $4.88 | 18725 |
| 2022-06-29 | 4.56 | $4.88 | 14900 |
| 2022-06-28 | 4.56 | $4.84 | 800 |
| 2022-06-27 | 4.54 | $4.80 | 25800 |
| 2022-06-24 | 4.55 | $4.72 | 34300 |
| 2022-06-23 | 4.56 | $4.44 | 47425 |
| 2022-06-22 | 4.59 | $4.44 | 30275 |
| 2022-06-21 | 4.62 | $4.68 | 18775 |
| 2022-06-17 | 4.64 | $4.60 | 10850 |
| 2022-06-16 | 4.66 | $4.44 | 36550 |
| 2022-06-15 | 4.68 | $4.20 | 5700 |
| 2022-06-14 | 4.72 | $4.24 | 3350 |
| 2022-06-13 | 4.75 | $4.24 | 12000 |
| 2022-06-10 | 4.77 | $4.40 | 42150 |
| 2022-06-09 | 4.77 | $4.88 | 10725 |
| 2022-06-08 | 4.76 | $4.84 | 10300 |
| 2022-06-07 | 4.75 | $4.80 | 10050 |
| 2022-06-06 | 4.75 | $4.64 | 4475 |
| 2022-06-03 | 4.78 | $4.60 | 16075 |
| 2022-06-02 | 4.81 | $4.28 | 5625 |
| 2022-06-01 | 4.86 | $4.20 | 43975 |
| 2022-05-31 | 4.91 | $4.84 | 24025 |
| 2022-05-27 | 4.93 | $4.60 | 24375 |
| 2022-05-26 | 4.96 | $4.96 | 6250 |
| 2022-05-25 | 4.99 | $4.96 | 11325 |
| 2022-05-24 | 5.04 | $4.96 | 13950 |
| 2022-05-23 | 5.07 | $5.08 | 4725 |
| 2022-05-20 | 5.11 | $5.04 | 2925 |
| 2022-05-19 | 5.14 | $5.00 | 5500 |
| 2022-05-18 | 5.17 | $4.88 | 8525 |
| 2022-05-17 | 5.21 | $5.04 | 10325 |
| 2022-05-16 | 5.22 | $4.76 | 15350 |
| 2022-05-13 | 5.23 | $4.68 | 15425 |
| 2022-05-12 | 5.20 | $4.40 | 17350 |
| 2022-05-11 | 5.19 | $4.64 | 30325 |
| 2022-05-10 | 5.16 | $4.56 | 7725 |
| 2022-05-09 | 5.14 | $4.92 | 28150 |
| 2022-05-06 | 5.10 | $5.16 | 6450 |
| 2022-05-05 | 5.06 | $5.24 | 3625 |
| 2022-05-04 | 5.02 | $5.36 | 5350 |
| 2022-05-03 | 5.01 | $5.20 | 6650 |
| 2022-05-02 | 5.07 | $5.08 | 35025 |
| 2022-04-29 | 5.19 | $5.36 | 15600 |
| 2022-04-28 | 5.30 | $5.52 | 88825 |
| 2022-04-27 | 5.41 | $5.84 | 26650 |
| 2022-04-26 | 5.51 | $5.72 | 56625 |
| 2022-04-25 | 5.59 | $5.76 | 118450 |
| 2022-04-22 | 5.69 | $5.76 | 69425 |
| 2022-04-21 | 5.79 | $5.52 | 282000 |
| 2022-04-20 | 5.92 | $5.60 | 200425 |
| 2022-04-19 | 6.04 | $5.24 | 142125 |
| 2022-04-18 | 6.18 | $4.96 | 505300 |
| 2022-04-14 | 6.29 | $4.16 | 51200 |
| 2022-04-13 | 6.43 | $4.24 | 49550 |
| 2022-04-12 | 6.54 | $3.96 | 34600 |
| 2022-04-11 | 6.66 | $4.12 | 74950 |
| 2022-04-08 | 6.74 | $4.12 | 81650 |
| 2022-04-07 | 6.85 | $4.40 | 140800 |
| 2022-04-06 | 6.94 | $4.48 | 259100 |
| 2022-04-05 | 7.03 | $5.08 | 1.6M |
| 2022-04-04 | 7.08 | $6.52 | 108550 |
| 2022-04-01 | 7.08 | $7.48 | 32925 |
| 2022-03-31 | 7.03 | $7.52 | 55800 |
| 2022-03-30 | 6.99 | $7.72 | 31950 |
| 2022-03-29 | 6.94 | $7.84 | 31175 |
| 2022-03-28 | 6.86 | $7.40 | 15875 |
| 2022-03-25 | 6.80 | $7.76 | 13400 |
| 2022-03-24 | 6.71 | $7.76 | 30425 |
| 2022-03-23 | 6.64 | $8.00 | 13800 |
| 2022-03-22 | 6.53 | $8.04 | 24100 |
| 2022-03-21 | 6.40 | $8.12 | 53575 |
| 2022-03-18 | 6.28 | $7.04 | 19025 |
| 2022-03-17 | 6.18 | $7.04 | 39450 |
| 2022-03-16 | 6.06 | $6.40 | 12925 |
| 2022-03-15 | 5.99 | $6.32 | 33050 |
| 2022-03-14 | 5.90 | $5.76 | 26200 |
| 2022-03-11 | 5.85 | $6.28 | 12325 |
| 2022-03-10 | 5.78 | $6.28 | 10775 |
| 2022-03-09 | 5.73 | $6.24 | 27475 |
| 2022-03-08 | 5.67 | $6.12 | 22950 |
| 2022-03-07 | 5.63 | $6.40 | 42925 |
| 2022-03-04 | 5.57 | $6.48 | 118575 |
| 2022-03-03 | 5.51 | $6.80 | 112125 |
| 2022-03-02 | 5.43 | $6.80 | 65700 |
| 2022-03-01 | 5.37 | $6.20 | 44175 |
| 2022-02-28 | 5.34 | $6.08 | 36975 |
| 2022-02-25 | 5.31 | $6.00 | 57450 |
| 2022-02-24 | 5.28 | $6.36 | 93150 |
| 2022-02-23 | 5.24 | $5.80 | 96925 |
| 2022-02-22 | 5.25 | $5.52 | 739550 |
| 2022-02-18 | 5.29 | $5.72 | 210500 |
| 2022-02-17 | 5.34 | $4.92 | 147050 |
| 2022-02-16 | 5.45 | $4.80 | 33750 |
| 2022-02-15 | 5.57 | $4.92 | 72675 |
| 2022-02-14 | 5.70 | $4.60 | 35275 |
| 2022-02-11 | 5.86 | $4.60 | 63175 |
| 2022-02-10 | 6.01 | $5.00 | 36700 |
| 2022-02-09 | 6.15 | $5.20 | 57300 |
| 2022-02-08 | 6.31 | $5.00 | 39300 |
| 2022-02-07 | 6.47 | $5.32 | 17275 |
| 2022-02-04 | 6.61 | $5.24 | 28850 |
| 2022-02-03 | 6.78 | $5.28 | 21325 |
| 2022-02-02 | 6.94 | $5.32 | 36575 |
| 2022-02-01 | 7.16 | $5.60 | 33650 |
| 2022-01-31 | 7.36 | $5.56 | 67950 |
| 2022-01-28 | 7.53 | $5.52 | 37425 |
| 2022-01-27 | 7.71 | $5.40 | 42625 |
| 2022-01-26 | 7.90 | $5.52 | 54350 |
| 2022-01-25 | 8.09 | $6.00 | 225675 |
| 2022-01-24 | 8.28 | $6.28 | 54475 |
| 2022-01-21 | 8.46 | $6.72 | 42050 |
| 2022-01-20 | 8.60 | $7.08 | 16675 |
| 2022-01-19 | 8.70 | $7.32 | 60650 |
| 2022-01-18 | 8.82 | $7.40 | 21150 |
| 2022-01-14 | 8.91 | $7.76 | 32225 |
| 2022-01-13 | 8.97 | $7.64 | 18625 |
| 2022-01-12 | 9.05 | $7.88 | 21075 |
| 2022-01-11 | 9.14 | $8.36 | 12875 |
| 2022-01-10 | 9.28 | $8.16 | 14400 |
| 2022-01-07 | 9.44 | $8.20 | 38675 |
| 2022-01-06 | 9.62 | $8.60 | 27600 |
| 2022-01-05 | 9.77 | $8.56 | 26650 |
| 2022-01-04 | 9.96 | $9.56 | 20025 |
| 2022-01-03 | 10.05 | $9.64 | 64275 |
| 2021-12-31 | 10.14 | $9.00 | 74575 |
| 2021-12-30 | 10.28 | $9.08 | 32800 |
| 2021-12-29 | 10.45 | $9.16 | 23375 |
| 2021-12-28 | 10.67 | $9.40 | 36925 |
| 2021-12-27 | 10.81 | $9.80 | 50300 |
| 2021-12-23 | 10.98 | $9.96 | 44075 |
| 2021-12-22 | 11.17 | $9.44 | 31200 |
| 2021-12-21 | 11.33 | $9.08 | 85875 |
| 2021-12-20 | 11.51 | $9.68 | 68325 |
| 2021-12-17 | 11.68 | $9.16 | 92200 |
| 2021-12-16 | 11.89 | $9.00 | 82575 |
| 2021-12-15 | 12.08 | $9.20 | 271850 |
| 2021-12-14 | 12.27 | $9.84 | 34250 |
| 2021-12-13 | 12.50 | $11.12 | 62425 |
| 2021-12-10 | 12.66 | $11.32 | 16425 |
| 2021-12-09 | 12.83 | $11.84 | 17600 |
| 2021-12-08 | 12.99 | $11.64 | 11500 |
| 2021-12-07 | 13.19 | $12.20 | 13100 |
| 2021-12-06 | 13.32 | $11.40 | 31650 |
| 2021-12-03 | 13.51 | $11.52 | 23925 |
| 2021-12-02 | 13.72 | $11.72 | 26175 |
| 2021-12-01 | 13.94 | $12.48 | 32925 |
| 2021-11-30 | 14.12 | $13.52 | 61925 |
| 2021-11-29 | 14.22 | $12.36 | 33725 |
| 2021-11-26 | 14.32 | $13.12 | 11725 |
| 2021-11-24 | 14.39 | $13.68 | 39050 |
| 2021-11-23 | 14.42 | $12.72 | 12450 |
| 2021-11-22 | 14.51 | $12.60 | 49275 |
| 2021-11-19 | 14.61 | $13.20 | 28525 |
| 2021-11-18 | 14.66 | $13.40 | 123200 |
| 2021-11-17 | 14.71 | $12.68 | 63400 |
| 2021-11-16 | 14.80 | $13.10 | 314500 |
| 2021-11-15 | 14.89 | $14.36 | 8075 |
| 2021-11-12 | 14.93 | $14.28 | 17650 |
| 2021-11-11 | 14.94 | $14.80 | 5450 |
| 2021-11-10 | 14.96 | $14.96 | 17300 |
| 2021-11-09 | 14.99 | $15.64 | 27350 |
| 2021-11-08 | 14.99 | $14.84 | 25475 |
| 2021-11-05 | 15.03 | $15.28 | 7900 |
| 2021-11-04 | 15.03 | $15.60 | 12300 |
| 2021-11-03 | 15.01 | $16.12 | 41700 |
| 2021-11-02 | 14.95 | $16.20 | 20600 |
| 2021-11-01 | 14.90 | $15.40 | 41550 |
| 2021-10-29 | 14.90 | $14.40 | 6575 |
| 2021-10-28 | 14.99 | $14.60 | 17275 |
| 2021-10-27 | 15.08 | $14.28 | 56575 |
| 2021-10-26 | 15.18 | $14.48 | 11125 |
| 2021-10-25 | 15.29 | $14.52 | 13400 |
| 2021-10-22 | 15.40 | $14.28 | 9525 |
| 2021-10-21 | 15.52 | $14.40 | 19750 |
| 2021-10-20 | 15.66 | $14.52 | 15000 |
| 2021-10-19 | 15.78 | $14.88 | 10900 |
| 2021-10-18 | 15.89 | $15.04 | 16550 |
| 2021-10-15 | 15.97 | $14.64 | 17350 |
| 2021-10-14 | 16.09 | $15.20 | 11725 |
| 2021-10-13 | 16.23 | $15.40 | 20400 |
| 2021-10-12 | 16.33 | $15.80 | 11900 |
| 2021-10-11 | 16.36 | $15.56 | 23625 |
| 2021-10-08 | 16.43 | $15.36 | 14000 |
| 2021-10-07 | 16.54 | $15.04 | 19900 |
| 2021-10-06 | 16.67 | $15.00 | 12300 |
| 2021-10-05 | 16.78 | $15.16 | 15600 |
| 2021-10-04 | 16.93 | $15.52 | 23975 |
| 2021-10-01 | 17.16 | $16.12 | 13225 |
| 2021-09-30 | 17.30 | $16.32 | 23850 |
| 2021-09-29 | 17.44 | $16.32 | 25850 |
| 2021-09-28 | 17.58 | $16.64 | 17925 |
| 2021-09-27 | 17.68 | $16.72 | 21850 |
| 2021-09-24 | 17.80 | $16.80 | 11325 |
| 2021-09-23 | 17.91 | $17.24 | 21650 |
| 2021-09-22 | 17.98 | $16.92 | 13125 |
| 2021-09-21 | 18.09 | $16.92 | 30650 |
| 2021-09-20 | 18.16 | $16.76 | 21200 |
| 2021-09-17 | 18.19 | $17.08 | 72125 |
| 2021-09-16 | 18.19 | $17.88 | 26275 |
| 2021-09-15 | 18.19 | $17.36 | 29600 |
| 2021-09-14 | 18.17 | $16.44 | 27650 |
| 2021-09-13 | 18.18 | $17.00 | 14625 |
| 2021-09-10 | 18.24 | $17.60 | 14275 |
| 2021-09-09 | 18.28 | $17.68 | 24475 |
| 2021-09-08 | 18.36 | $17.08 | 44975 |
| 2021-09-07 | 18.65 | $18.20 | 108575 |
| 2021-09-03 | 18.92 | $20.12 | 86125 |
| 2021-09-02 | 19.07 | $18.92 | 20350 |
| 2021-09-01 | 19.30 | $19.04 | 10175 |
| 2021-08-31 | 19.47 | $19.16 | 20325 |
| 2021-08-30 | 19.70 | $18.60 | 18750 |
| 2021-08-27 | 19.87 | $19.24 | 31525 |
| 2021-08-26 | 19.99 | $18.92 | 11500 |
| 2021-08-25 | 20.13 | $18.68 | 18125 |
| 2021-08-24 | 20.36 | $19.12 | 18625 |
| 2021-08-23 | 20.50 | $18.36 | 32925 |
| 2021-08-20 | 20.68 | $17.40 | 15600 |
| 2021-08-19 | 20.89 | $17.04 | 31875 |
| 2021-08-18 | 21.16 | $17.76 | 78600 |
| 2021-08-17 | 21.42 | $16.96 | 127800 |
| 2021-08-16 | 21.70 | $16.80 | 71375 |
| 2021-08-13 | 22.02 | $18.08 | 107425 |
| 2021-08-12 | 22.23 | $18.48 | 60925 |
| 2021-08-11 | 22.47 | $19.28 | 188625 |
| 2021-08-10 | 22.68 | $22.84 | 117550 |
| 2021-08-09 | 22.96 | $23.60 | 164450 |
| 2021-08-06 | 23.20 | $23.16 | 53050 |
| 2021-08-05 | 23.48 | $23.52 | 79275 |
| 2021-08-04 | 23.79 | $22.32 | 120300 |
| 2021-08-03 | 24.15 | $23.76 | 295025 |
| 2021-08-02 | 24.48 | $22.08 | 32600 |
| 2021-07-30 | 24.94 | $21.56 | 33200 |
| 2021-07-29 | 25.40 | $21.88 | 96825 |
| 2021-07-28 | 25.88 | $23.16 | 264075 |
| 2021-07-27 | 26.35 | $22.04 | 23725 |
| 2021-07-26 | 26.88 | $21.92 | 55025 |
| 2021-07-23 | 27.39 | $21.52 | 47175 |
| 2021-07-22 | 27.88 | $22.44 | 65175 |
| 2021-07-21 | 28.32 | $23.04 | 103675 |
| 2021-07-20 | 28.69 | $22.60 | 70450 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.52
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.59
Average
18.70
Maximum
49.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.52 | $53.20 | 818038 |
| 2026-07-16 | 49.14 | $50.86 | 867037 |
| 2026-07-15 | 48.96 | $53.16 | 500759 |
| 2026-07-14 | 48.51 | $51.73 | 749919 |
| 2026-07-13 | 48.17 | $50.87 | 600115 |
| 2026-07-10 | 47.89 | $51.09 | 623700 |
| 2026-07-09 | 47.55 | $52.18 | 998600 |
| 2026-07-08 | 47.07 | $50.80 | 1.1M |
| 2026-07-07 | 46.67 | $50.92 | 2.0M |
| 2026-07-06 | 46.23 | $50.01 | 748100 |
| 2026-07-02 | 45.83 | $49.82 | 853900 |
| 2026-07-01 | 45.41 | $48.76 | 1.1M |
| 2026-06-30 | 45.06 | $50.75 | 2.0M |
| 2026-06-29 | 44.46 | $50.85 | 1.6M |
| 2026-06-26 | 43.78 | $50.08 | 6.6M |
| 2026-06-25 | 43.12 | $49.12 | 2.8M |
| 2026-06-24 | 42.49 | $47.77 | 3.0M |
| 2026-06-23 | 41.93 | $48.60 | 2.0M |
| 2026-06-22 | 41.23 | $45.96 | 2.5M |
| 2026-06-18 | 40.73 | $45.10 | 2.4M |
| 2026-06-17 | 40.27 | $44.86 | 1.5M |
| 2026-06-16 | 39.79 | $42.55 | 3.5M |
| 2026-06-15 | 39.50 | $42.36 | 2.8M |
| 2026-06-12 | 39.20 | $46.13 | 6.1M |
| 2026-06-11 | 38.47 | $40.36 | 5.1M |
| 2026-06-10 | 38.27 | $37.00 | 1.3M |
| 2026-06-09 | 38.40 | $36.11 | 1.8M |
| 2026-06-08 | 38.64 | $33.63 | 834212 |
| 2026-06-05 | 39.17 | $34.71 | 1.1M |
| 2026-06-04 | 39.64 | $35.49 | 1.1M |
| 2026-06-03 | 40.08 | $36.03 | 696245 |
| 2026-06-02 | 40.51 | $35.52 | 1.8M |
| 2026-06-01 | 41.03 | $37.51 | 694833 |
| 2026-05-29 | 41.40 | $39.57 | 747915 |
| 2026-05-28 | 41.59 | $40.65 | 303300 |
| 2026-05-27 | 41.69 | $41.41 | 519002 |
| 2026-05-26 | 41.72 | $42.53 | 538925 |
| 2026-05-22 | 41.64 | $41.54 | 632207 |
| 2026-05-21 | 41.65 | $42.25 | 918334 |
| 2026-05-20 | 41.58 | $41.86 | 638500 |
| 2026-05-19 | 41.55 | $40.17 | 636113 |
| 2026-05-18 | 41.70 | $39.63 | 510800 |
| 2026-05-15 | 41.92 | $41.34 | 500943 |
| 2026-05-14 | 41.98 | $43.08 | 562707 |
| 2026-05-13 | 41.86 | $43.56 | 1.2M |
| 2026-05-12 | 41.68 | $42.30 | 1.1M |
| 2026-05-11 | 41.62 | $39.59 | 705307 |
| 2026-05-08 | 41.83 | $40.75 | 606598 |
| 2026-05-07 | 41.95 | $40.29 | 461012 |
| 2026-05-06 | 42.12 | $41.20 | 370300 |
| 2026-05-05 | 42.22 | $41.58 | 448300 |
| 2026-05-04 | 42.29 | $41.61 | 538800 |
| 2026-05-01 | 42.36 | $41.70 | 542202 |
| 2026-04-30 | 42.43 | $41.23 | 821925 |
| 2026-04-29 | 42.55 | $42.40 | 491833 |
| 2026-04-28 | 42.57 | $42.98 | 620517 |
| 2026-04-27 | 42.52 | $44.90 | 629700 |
| 2026-04-24 | 42.27 | $44.25 | 667200 |
| 2026-04-23 | 42.07 | $43.89 | 473160 |
| 2026-04-22 | 41.87 | $44.44 | 744163 |
| 2026-04-21 | 41.60 | $45.89 | 782034 |
| 2026-04-20 | 41.15 | $46.41 | 492400 |
| 2026-04-17 | 40.60 | $48.11 | 1.4M |
| 2026-04-16 | 39.81 | $45.34 | 1.5M |
| 2026-04-15 | 39.23 | $43.95 | 865800 |
| 2026-04-14 | 38.73 | $44.85 | 771177 |
| 2026-04-13 | 38.09 | $43.83 | 1.1M |
| 2026-04-10 | 37.48 | $45.32 | 1.1M |
| 2026-04-09 | 36.66 | $45.59 | 2.3M |
| 2026-04-08 | 35.71 | $42.93 | 1.2M |
| 2026-04-07 | 34.96 | $43.16 | 3.1M |
| 2026-04-06 | 34.09 | $38.94 | 706120 |
| 2026-04-02 | 33.58 | $38.83 | 810900 |
| 2026-04-01 | 33.03 | $37.79 | 841000 |
| 2026-03-31 | 32.53 | $39.20 | 2.2M |
| 2026-03-30 | 31.82 | $36.59 | 2.0M |
| 2026-03-27 | 31.32 | $38.83 | 1.3M |
| 2026-03-26 | 30.53 | $39.29 | 3.5M |
| 2026-03-25 | 29.61 | $35.53 | 6.4M |
| 2026-03-24 | 28.99 | $31.15 | 1.2M |
| 2026-03-23 | 28.76 | $30.81 | 887686 |
| 2026-03-20 | 28.55 | $29.03 | 862701 |
| 2026-03-19 | 28.49 | $30.05 | 4.9M |
| 2026-03-18 | 28.33 | $27.25 | 1.1M |
| 2026-03-17 | 28.44 | $27.79 | 716606 |
| 2026-03-16 | 28.51 | $27.39 | 856900 |
| 2026-03-13 | 28.63 | $27.77 | 1.1M |
| 2026-03-12 | 28.72 | $28.81 | 762710 |
| 2026-03-11 | 28.71 | $30.70 | 885323 |
| 2026-03-10 | 28.50 | $30.24 | 976740 |
| 2026-03-09 | 28.32 | $29.73 | 574968 |
| 2026-03-06 | 28.17 | $29.44 | 564078 |
| 2026-03-05 | 28.04 | $29.29 | 754800 |
| 2026-03-04 | 27.91 | $29.98 | 958200 |
| 2026-03-03 | 27.69 | $28.75 | 658158 |
| 2026-03-02 | 27.58 | $29.50 | 666111 |
| 2026-02-27 | 27.37 | $29.69 | 754034 |
| 2026-02-26 | 27.13 | $29.62 | 731209 |
| 2026-02-25 | 26.87 | $29.28 | 912407 |
| 2026-02-24 | 26.61 | $28.32 | 871344 |
| 2026-02-23 | 26.43 | $27.45 | 597400 |
| 2026-02-20 | 26.33 | $26.02 | 598143 |
| 2026-02-19 | 26.36 | $26.16 | 1.0M |
| 2026-02-18 | 26.38 | $26.37 | 445100 |
| 2026-02-17 | 26.38 | $26.13 | 674705 |
| 2026-02-13 | 26.41 | $26.72 | 436317 |
| 2026-02-12 | 26.38 | $27.16 | 458013 |
| 2026-02-11 | 26.29 | $28.01 | 625936 |
| 2026-02-10 | 26.11 | $27.93 | 356900 |
| 2026-02-09 | 25.92 | $28.08 | 586809 |
| 2026-02-06 | 25.69 | $29.42 | 1.3M |
| 2026-02-05 | 25.30 | $26.99 | 1.1M |
| 2026-02-04 | 25.12 | $27.82 | 939100 |
| 2026-02-03 | 24.84 | $27.60 | 669046 |
| 2026-02-02 | 24.55 | $28.17 | 851446 |
| 2026-01-30 | 24.17 | $26.45 | 1.7M |
| 2026-01-29 | 23.93 | $25.67 | 1.1M |
| 2026-01-28 | 23.74 | $25.38 | 489500 |
| 2026-01-27 | 23.57 | $26.16 | 642392 |
| 2026-01-26 | 23.30 | $25.87 | 704900 |
| 2026-01-23 | 23.03 | $25.78 | 706457 |
| 2026-01-22 | 22.74 | $27.03 | 1.5M |
| 2026-01-21 | 22.29 | $27.21 | 1.1M |
| 2026-01-20 | 21.77 | $27.05 | 1.0M |
| 2026-01-16 | 21.21 | $26.71 | 1.2M |
| 2026-01-15 | 20.63 | $25.17 | 1.3M |
| 2026-01-14 | 20.16 | $26.05 | 1.1M |
| 2026-01-13 | 19.54 | $25.75 | 1.0M |
| 2026-01-12 | 18.88 | $25.03 | 1.4M |
| 2026-01-09 | 18.24 | $26.00 | 5.8M |
| 2026-01-08 | 17.42 | $23.25 | 9.5M |
| 2026-01-07 | 16.81 | $15.47 | 774713 |
| 2026-01-06 | 16.95 | $15.14 | 505446 |
| 2026-01-05 | 17.14 | $15.21 | 463311 |
| 2026-01-02 | 17.34 | $15.54 | 490849 |
| 2025-12-31 | 17.53 | $15.40 | 539100 |
| 2025-12-30 | 17.75 | $15.55 | 325906 |
| 2025-12-29 | 17.98 | $15.94 | 379400 |
| 2025-12-26 | 18.20 | $16.30 | 510900 |
| 2025-12-24 | 18.40 | $16.73 | 349610 |
| 2025-12-23 | 18.57 | $16.53 | 889500 |
| 2025-12-22 | 18.79 | $17.93 | 494600 |
| 2025-12-19 | 18.88 | $16.87 | 1.2M |
| 2025-12-18 | 19.09 | $16.68 | 803805 |
| 2025-12-17 | 19.35 | $16.02 | 1.2M |
| 2025-12-16 | 19.70 | $16.91 | 1.1M |
| 2025-12-15 | 19.99 | $17.17 | 1.3M |
| 2025-12-12 | 20.29 | $16.86 | 1.4M |
| 2025-12-11 | 20.65 | $18.77 | 1.2M |
| 2025-12-10 | 20.84 | $20.17 | 1.1M |
| 2025-12-09 | 20.91 | $19.49 | 1.4M |
| 2025-12-08 | 21.06 | $20.52 | 423647 |
| 2025-12-05 | 21.12 | $21.81 | 523300 |
| 2025-12-04 | 21.05 | $21.40 | 494600 |
| 2025-12-03 | 21.01 | $21.00 | 359000 |
| 2025-12-02 | 21.01 | $20.56 | 536237 |
| 2025-12-01 | 21.06 | $19.85 | 496203 |
| 2025-11-28 | 21.19 | $21.60 | 252900 |
| 2025-11-26 | 21.14 | $21.71 | 678327 |
| 2025-11-25 | 21.09 | $21.70 | 950600 |
| 2025-11-24 | 21.02 | $21.77 | 447309 |
| 2025-11-21 | 20.94 | $21.75 | 348759 |
| 2025-11-20 | 20.86 | $21.27 | 352134 |
| 2025-11-19 | 20.81 | $22.10 | 440423 |
| 2025-11-18 | 20.68 | $22.59 | 646521 |
| 2025-11-17 | 20.48 | $21.76 | 843818 |
| 2025-11-14 | 20.34 | $22.07 | 565729 |
| 2025-11-13 | 20.16 | $20.27 | 459700 |
| 2025-11-12 | 20.15 | $20.30 | 424924 |
| 2025-11-11 | 20.13 | $19.64 | 485400 |
| 2025-11-10 | 20.18 | $18.71 | 575800 |
| 2025-11-07 | 20.34 | $17.63 | 578149 |
| 2025-11-06 | 20.62 | $18.30 | 523622 |
| 2025-11-05 | 20.87 | $18.50 | 264800 |
| 2025-11-04 | 21.12 | $19.01 | 1.0M |
| 2025-11-03 | 21.34 | $20.00 | 2.7M |
| 2025-10-31 | 21.48 | $23.42 | 388100 |
| 2025-10-30 | 21.28 | $23.97 | 471931 |
| 2025-10-29 | 20.99 | $22.65 | 733200 |
| 2025-10-28 | 20.82 | $21.55 | 233512 |
| 2025-10-27 | 20.74 | $21.40 | 310905 |
| 2025-10-24 | 20.67 | $20.61 | 371209 |
| 2025-10-23 | 20.68 | $20.55 | 599700 |
| 2025-10-22 | 20.69 | $20.49 | 311400 |
| 2025-10-21 | 20.71 | $21.19 | 435600 |
| 2025-10-20 | 20.66 | $22.12 | 430000 |
| 2025-10-17 | 20.51 | $21.41 | 485200 |
| 2025-10-16 | 20.41 | $21.75 | 432800 |
| 2025-10-15 | 20.27 | $21.73 | 514630 |
| 2025-10-14 | 20.12 | $20.10 | 308437 |
| 2025-10-13 | 20.12 | $20.68 | 510219 |
| 2025-10-10 | 20.06 | $20.82 | 546600 |
| 2025-10-09 | 19.98 | $21.29 | 877115 |
| 2025-10-08 | 19.85 | $20.32 | 365400 |
| 2025-10-07 | 19.80 | $20.11 | 275300 |
| 2025-10-06 | 19.76 | $20.30 | 340737 |
| 2025-10-03 | 19.71 | $19.61 | 313908 |
| 2025-10-02 | 19.72 | $19.92 | 267636 |
| 2025-10-01 | 19.69 | $19.83 | 289900 |
| 2025-09-30 | 19.68 | $20.47 | 402428 |
| 2025-09-29 | 19.60 | $20.30 | 374037 |
| 2025-09-26 | 19.52 | $20.01 | 521763 |
| 2025-09-25 | 19.47 | $18.57 | 277500 |
| 2025-09-24 | 19.57 | $19.20 | 470100 |
| 2025-09-23 | 19.60 | $19.19 | 433600 |
| 2025-09-22 | 19.65 | $19.92 | 423300 |
| 2025-09-19 | 19.62 | $18.96 | 2.3M |
| 2025-09-18 | 19.69 | $19.93 | 1.3M |
| 2025-09-17 | 19.66 | $19.02 | 560706 |
| 2025-09-16 | 19.73 | $18.43 | 580713 |
| 2025-09-15 | 19.87 | $18.50 | 624244 |
| 2025-09-12 | 20.01 | $19.96 | 618547 |
| 2025-09-11 | 20.02 | $19.92 | 633330 |
| 2025-09-10 | 20.03 | $19.22 | 369700 |
| 2025-09-09 | 20.11 | $19.72 | 461505 |
| 2025-09-08 | 20.15 | $20.02 | 626448 |
| 2025-09-05 | 20.17 | $20.15 | 432313 |
| 2025-09-04 | 20.17 | $20.01 | 310300 |
| 2025-09-03 | 20.19 | $20.95 | 381743 |
| 2025-09-02 | 20.10 | $20.89 | 355100 |
| 2025-08-29 | 20.02 | $20.27 | 589226 |
| 2025-08-28 | 20.00 | $20.36 | 467600 |
| 2025-08-27 | 19.96 | $20.68 | 487888 |
| 2025-08-26 | 19.88 | $20.32 | 381400 |
| 2025-08-25 | 19.84 | $19.95 | 453000 |
| 2025-08-22 | 19.82 | $20.85 | 830400 |
| 2025-08-21 | 19.71 | $19.84 | 808904 |
| 2025-08-20 | 19.70 | $19.66 | 286400 |
| 2025-08-19 | 19.71 | $19.76 | 223908 |
| 2025-08-18 | 19.70 | $19.75 | 263257 |
| 2025-08-15 | 19.70 | $20.22 | 346790 |
| 2025-08-14 | 19.64 | $19.77 | 319833 |
| 2025-08-13 | 19.63 | $19.99 | 361218 |
| 2025-08-12 | 19.59 | $18.89 | 289800 |
| 2025-08-11 | 19.66 | $18.11 | 227322 |
| 2025-08-08 | 19.82 | $17.69 | 574228 |
| 2025-08-07 | 20.05 | $17.90 | 345808 |
| 2025-08-06 | 20.28 | $18.84 | 436300 |
| 2025-08-05 | 20.43 | $19.22 | 516800 |
| 2025-08-04 | 20.55 | $18.74 | 273200 |
| 2025-08-01 | 20.74 | $18.73 | 490125 |
| 2025-07-31 | 20.96 | $18.81 | 409300 |
| 2025-07-30 | 21.18 | $19.32 | 304018 |
| 2025-07-29 | 21.38 | $20.07 | 243801 |
| 2025-07-28 | 21.52 | $20.67 | 338821 |
| 2025-07-25 | 21.61 | $21.20 | 183614 |
| 2025-07-24 | 21.65 | $21.95 | 222821 |
| 2025-07-23 | 21.62 | $22.35 | 176500 |
| 2025-07-22 | 21.54 | $21.56 | 278226 |
| 2025-07-21 | 21.54 | $21.87 | 365150 |
| 2025-07-18 | 21.50 | $22.66 | 349400 |
| 2025-07-17 | 21.38 | $23.34 | 792136 |
| 2025-07-16 | 21.17 | $21.46 | 351211 |
| 2025-07-15 | 21.14 | $21.65 | 901000 |
| 2025-07-14 | 21.09 | $23.00 | 416300 |
| 2025-07-11 | 20.89 | $22.45 | 343523 |
| 2025-07-10 | 20.73 | $22.78 | 392700 |
| 2025-07-09 | 20.51 | $21.58 | 743729 |
| 2025-07-08 | 20.40 | $19.93 | 300800 |
| 2025-07-07 | 20.45 | $19.59 | 410208 |
| 2025-07-03 | 20.54 | $20.73 | 272510 |
| 2025-07-02 | 20.52 | $20.64 | 947025 |
| 2025-07-01 | 20.50 | $19.65 | 884500 |
| 2025-06-30 | 20.59 | $20.06 | 352500 |
| 2025-06-27 | 20.65 | $20.68 | 1.4M |
| 2025-06-26 | 20.65 | $21.52 | 466500 |
| 2025-06-25 | 20.55 | $21.50 | 485100 |
| 2025-06-24 | 20.45 | $21.16 | 645327 |
| 2025-06-23 | 20.38 | $20.29 | 624605 |
| 2025-06-20 | 20.39 | $21.30 | 518501 |
| 2025-06-18 | 20.29 | $21.57 | 423900 |
| 2025-06-17 | 20.16 | $21.80 | 661700 |
| 2025-06-16 | 19.99 | $23.09 | 1.3M |
| 2025-06-13 | 19.66 | $21.91 | 3.2M |
| 2025-06-12 | 19.42 | $19.66 | 191309 |
| 2025-06-11 | 19.40 | $19.61 | 337100 |
| 2025-06-10 | 19.38 | $21.70 | 665431 |
| 2025-06-09 | 19.13 | $20.34 | 281501 |
| 2025-06-06 | 19.01 | $20.74 | 663500 |
| 2025-06-05 | 18.82 | $21.37 | 579628 |
| 2025-06-04 | 18.55 | $22.29 | 591000 |
| 2025-06-03 | 18.16 | $21.86 | 683112 |
| 2025-06-02 | 17.77 | $19.14 | 465900 |
| 2025-05-30 | 17.63 | $17.77 | 290200 |
| 2025-05-29 | 17.61 | $17.74 | 541550 |
| 2025-05-28 | 17.60 | $16.07 | 272508 |
| 2025-05-27 | 17.76 | $15.99 | 206823 |
| 2025-05-23 | 17.95 | $16.40 | 222508 |
| 2025-05-22 | 18.11 | $16.77 | 105800 |
| 2025-05-21 | 18.25 | $16.93 | 181133 |
| 2025-05-20 | 18.39 | $17.38 | 333003 |
| 2025-05-19 | 18.50 | $16.85 | 349900 |
| 2025-05-16 | 18.67 | $16.86 | 474000 |
| 2025-05-15 | 18.86 | $17.82 | 800108 |
| 2025-05-14 | 18.97 | $19.89 | 400400 |
| 2025-05-13 | 18.87 | $20.03 | 345700 |
| 2025-05-12 | 18.75 | $19.01 | 473427 |
| 2025-05-09 | 18.72 | $18.42 | 512000 |
| 2025-05-08 | 18.75 | $18.63 | 413000 |
| 2025-05-07 | 18.77 | $18.27 | 254400 |
| 2025-05-06 | 18.82 | $19.69 | 594529 |
| 2025-05-05 | 18.73 | $20.39 | 238032 |
| 2025-05-02 | 18.55 | $20.51 | 221200 |
| 2025-05-01 | 18.35 | $19.85 | 216036 |
| 2025-04-30 | 18.19 | $18.94 | 157800 |
| 2025-04-29 | 18.11 | $18.65 | 216052 |
| 2025-04-28 | 18.05 | $18.91 | 318922 |
| 2025-04-25 | 17.96 | $18.21 | 125000 |
| 2025-04-24 | 17.94 | $18.30 | 250000 |
| 2025-04-23 | 17.90 | $17.77 | 180903 |
| 2025-04-22 | 17.91 | $17.97 | 508010 |
| 2025-04-21 | 17.91 | $16.22 | 282227 |
| 2025-04-17 | 18.08 | $16.53 | 171800 |
| 2025-04-16 | 18.25 | $16.07 | 232824 |
| 2025-04-15 | 18.48 | $17.05 | 160952 |
| 2025-04-14 | 18.63 | $17.19 | 189700 |
| 2025-04-11 | 18.78 | $16.51 | 326800 |
| 2025-04-10 | 19.02 | $14.91 | 548740 |
| 2025-04-09 | 19.45 | $16.52 | 598017 |
| 2025-04-08 | 19.76 | $15.82 | 365200 |
| 2025-04-07 | 20.17 | $17.87 | 479836 |
| 2025-04-04 | 20.41 | $18.69 | 516100 |
| 2025-04-03 | 20.60 | $20.03 | 468757 |
| 2025-04-02 | 20.65 | $19.86 | 751232 |
| 2025-04-01 | 20.74 | $18.88 | 246012 |
| 2025-03-31 | 20.93 | $19.68 | 574100 |
| 2025-03-28 | 21.07 | $21.07 | 192200 |
| 2025-03-27 | 21.07 | $21.51 | 198600 |
| 2025-03-26 | 21.02 | $20.58 | 260900 |
| 2025-03-25 | 21.07 | $21.32 | 258900 |
| 2025-03-24 | 21.04 | $22.46 | 242147 |
| 2025-03-21 | 20.89 | $21.08 | 412600 |
| 2025-03-20 | 20.87 | $20.92 | 235326 |
| 2025-03-19 | 20.86 | $20.89 | 144100 |
| 2025-03-18 | 20.86 | $20.28 | 244820 |
| 2025-03-17 | 20.92 | $21.04 | 140102 |
| 2025-03-14 | 20.91 | $20.74 | 205400 |
| 2025-03-13 | 20.93 | $20.29 | 141700 |
| 2025-03-12 | 20.99 | $21.02 | 138219 |
| 2025-03-11 | 20.99 | $20.69 | 212908 |
| 2025-03-10 | 21.02 | $20.27 | 162206 |
| 2025-03-07 | 21.10 | $21.00 | 347300 |
| 2025-03-06 | 21.11 | $21.46 | 325376 |
| 2025-03-05 | 21.08 | $21.25 | 283000 |
| 2025-03-04 | 21.06 | $19.92 | 349421 |
| 2025-03-03 | 21.18 | $19.62 | 299041 |
| 2025-02-28 | 21.34 | $20.83 | 185200 |
| 2025-02-27 | 21.40 | $20.15 | 91100 |
| 2025-02-26 | 21.53 | $20.28 | 117928 |
| 2025-02-25 | 21.66 | $20.13 | 203721 |
| 2025-02-24 | 21.82 | $21.35 | 153225 |
| 2025-02-21 | 21.87 | $21.80 | 170000 |
| 2025-02-20 | 21.88 | $21.47 | 110200 |
| 2025-02-19 | 21.92 | $21.90 | 157300 |
| 2025-02-18 | 21.92 | $21.82 | 117540 |
| 2025-02-14 | 21.93 | $21.68 | 387406 |
| 2025-02-13 | 21.96 | $21.50 | 318200 |
| 2025-02-12 | 22.01 | $22.05 | 170114 |
| 2025-02-11 | 22.00 | $21.41 | 157500 |
| 2025-02-10 | 22.06 | $21.55 | 137800 |
| 2025-02-07 | 22.12 | $22.00 | 188319 |
| 2025-02-06 | 22.13 | $22.47 | 181500 |
| 2025-02-05 | 22.10 | $22.75 | 285300 |
| 2025-02-04 | 22.03 | $22.00 | 166600 |
| 2025-02-03 | 22.03 | $21.90 | 192000 |
| 2025-01-31 | 22.04 | $21.86 | 222200 |
| 2025-01-30 | 22.06 | $21.27 | 173600 |
| 2025-01-29 | 22.15 | $20.86 | 326700 |
| 2025-01-28 | 22.28 | $21.04 | 375200 |
| 2025-01-27 | 22.41 | $21.29 | 209509 |
| 2025-01-24 | 22.53 | $21.86 | 509900 |
| 2025-01-23 | 22.60 | $22.04 | 121600 |
| 2025-01-22 | 22.66 | $22.05 | 198300 |
| 2025-01-21 | 22.72 | $22.00 | 364900 |
| 2025-01-17 | 22.80 | $21.47 | 168400 |
| 2025-01-16 | 22.94 | $21.99 | 273807 |
| 2025-01-15 | 23.04 | $22.66 | 426523 |
| 2025-01-14 | 23.08 | $20.46 | 503900 |
| 2025-01-13 | 23.35 | $22.07 | 257727 |
| 2025-01-10 | 23.49 | $21.74 | 323100 |
| 2025-01-08 | 23.67 | $24.15 | 137700 |
| 2025-01-07 | 23.62 | $23.86 | 192813 |
| 2025-01-06 | 23.60 | $24.07 | 154300 |
| 2025-01-03 | 23.55 | $24.43 | 249300 |
| 2025-01-02 | 23.45 | $23.90 | 170728 |
| 2024-12-31 | 23.41 | $22.50 | 90400 |
| 2024-12-30 | 23.50 | $22.39 | 221104 |
| 2024-12-27 | 23.62 | $22.37 | 255845 |
| 2024-12-26 | 23.75 | $22.71 | 137500 |
| 2024-12-24 | 23.86 | $23.15 | 62226 |
| 2024-12-23 | 23.94 | $23.43 | 182009 |
| 2024-12-20 | 23.99 | $22.47 | 395242 |
| 2024-12-19 | 24.15 | $22.87 | 271200 |
| 2024-12-18 | 24.28 | $22.50 | 446000 |
| 2024-12-17 | 24.47 | $24.39 | 219823 |
| 2024-12-16 | 24.48 | $23.57 | 200200 |
| 2024-12-13 | 24.57 | $23.15 | 153700 |
| 2024-12-12 | 24.72 | $23.00 | 198100 |
| 2024-12-11 | 24.91 | $24.08 | 196703 |
| 2024-12-10 | 24.99 | $23.79 | 90900 |
| 2024-12-09 | 25.12 | $24.42 | 110035 |
| 2024-12-06 | 25.19 | $25.42 | 188400 |
| 2024-12-05 | 25.17 | $23.25 | 86243 |
| 2024-12-04 | 25.37 | $23.71 | 118900 |
| 2024-12-03 | 25.55 | $23.61 | 211700 |
| 2024-12-02 | 25.75 | $24.43 | 202918 |
| 2024-11-29 | 25.89 | $24.38 | 112338 |
| 2024-11-27 | 26.05 | $25.41 | 168715 |
| 2024-11-26 | 26.12 | $24.35 | 159128 |
| 2024-11-25 | 26.30 | $24.88 | 304208 |
| 2024-11-22 | 26.45 | $24.54 | 259900 |
| 2024-11-21 | 26.65 | $25.41 | 140300 |
| 2024-11-20 | 26.78 | $25.43 | 155434 |
| 2024-11-19 | 26.93 | $26.18 | 212400 |
| 2024-11-18 | 27.00 | $24.90 | 239200 |
| 2024-11-15 | 27.23 | $24.41 | 248500 |
| 2024-11-14 | 27.52 | $24.92 | 198600 |
| 2024-11-13 | 27.80 | $25.80 | 279932 |
| 2024-11-12 | 28.01 | $27.17 | 333328 |
| 2024-11-11 | 28.09 | $27.63 | 201410 |
| 2024-11-08 | 28.14 | $28.96 | 223800 |
| 2024-11-07 | 28.06 | $29.00 | 259400 |
| 2024-11-06 | 27.96 | $29.55 | 370212 |
| 2024-11-05 | 27.79 | $28.01 | 227509 |
| 2024-11-04 | 27.77 | $27.65 | 451900 |
| 2024-11-01 | 27.78 | $27.63 | 433000 |
| 2024-10-31 | 27.80 | $27.85 | 278200 |
| 2024-10-30 | 27.79 | $28.39 | 135037 |
| 2024-10-29 | 27.73 | $28.52 | 99523 |
| 2024-10-28 | 27.64 | $28.66 | 239528 |
| 2024-10-25 | 27.54 | $28.81 | 134347 |
| 2024-10-24 | 27.40 | $28.98 | 175400 |
| 2024-10-23 | 27.24 | $28.97 | 268517 |
| 2024-10-22 | 27.05 | $28.98 | 196900 |
| 2024-10-21 | 26.85 | $28.87 | 109300 |
| 2024-10-18 | 26.64 | $29.00 | 430100 |
| 2024-10-17 | 26.39 | $28.02 | 115400 |
| 2024-10-16 | 26.22 | $28.12 | 175200 |
| 2024-10-15 | 26.02 | $27.82 | 119001 |
| 2024-10-14 | 25.83 | $27.75 | 508624 |
| 2024-10-11 | 25.63 | $27.91 | 168844 |
| 2024-10-10 | 25.38 | $26.97 | 255200 |
| 2024-10-09 | 25.22 | $28.21 | 376144 |
| 2024-10-08 | 24.90 | $28.01 | 174035 |
| 2024-10-07 | 24.58 | $27.45 | 139225 |
| 2024-10-04 | 24.27 | $27.53 | 353128 |
| 2024-10-03 | 23.93 | $25.51 | 308043 |
| 2024-10-02 | 23.76 | $25.30 | 1.1M |
| 2024-10-01 | 23.60 | $26.00 | 849423 |
| 2024-09-30 | 23.35 | $25.54 | 831800 |
| 2024-09-27 | 23.12 | $24.13 | 226702 |
| 2024-09-26 | 23.01 | $24.12 | 101119 |
| 2024-09-25 | 22.90 | $24.23 | 116300 |
| 2024-09-24 | 22.76 | $24.07 | 227300 |
| 2024-09-23 | 22.62 | $23.57 | 355300 |
| 2024-09-20 | 22.52 | $23.19 | 747900 |
| 2024-09-19 | 22.45 | $23.07 | 249030 |
| 2024-09-18 | 22.38 | $21.76 | 144000 |
| 2024-09-17 | 22.45 | $21.47 | 147500 |
| 2024-09-16 | 22.55 | $22.38 | 106328 |
| 2024-09-13 | 22.57 | $22.32 | 146702 |
| 2024-09-12 | 22.59 | $22.33 | 103100 |
| 2024-09-11 | 22.62 | $23.07 | 81646 |
| 2024-09-10 | 22.57 | $23.27 | 121300 |
| 2024-09-09 | 22.50 | $23.00 | 169789 |
| 2024-09-06 | 22.45 | $21.44 | 148117 |
| 2024-09-05 | 22.55 | $21.91 | 201028 |
| 2024-09-04 | 22.62 | $21.74 | 165602 |
| 2024-09-03 | 22.71 | $22.20 | 263300 |
| 2024-08-30 | 22.77 | $21.88 | 137600 |
| 2024-08-29 | 22.86 | $22.22 | 138400 |
| 2024-08-28 | 22.93 | $22.40 | 79048 |
| 2024-08-27 | 22.98 | $22.56 | 96400 |
| 2024-08-26 | 23.03 | $22.93 | 132400 |
| 2024-08-23 | 23.04 | $23.00 | 123601 |
| 2024-08-22 | 23.04 | $22.90 | 85900 |
| 2024-08-21 | 23.06 | $23.67 | 118700 |
| 2024-08-20 | 22.99 | $22.30 | 130700 |
| 2024-08-19 | 23.07 | $23.53 | 140925 |
| 2024-08-16 | 23.02 | $23.71 | 95400 |
| 2024-08-15 | 22.94 | $23.77 | 195900 |
| 2024-08-14 | 22.86 | $21.80 | 96300 |
| 2024-08-13 | 22.97 | $21.52 | 81000 |
| 2024-08-12 | 23.12 | $21.32 | 145348 |
| 2024-08-09 | 23.31 | $21.33 | 193827 |
| 2024-08-08 | 23.52 | $21.72 | 126404 |
| 2024-08-07 | 23.71 | $21.67 | 172318 |
| 2024-08-06 | 23.92 | $21.93 | 136444 |
| 2024-08-05 | 24.13 | $22.11 | 279900 |
| 2024-08-02 | 24.34 | $23.22 | 261200 |
| 2024-08-01 | 24.46 | $24.70 | 163513 |
| 2024-07-31 | 24.44 | $26.38 | 836918 |
| 2024-07-30 | 24.23 | $26.13 | 131600 |
| 2024-07-29 | 24.03 | $26.56 | 244936 |
| 2024-07-26 | 23.77 | $27.31 | 203072 |
| 2024-07-25 | 23.39 | $25.02 | 573439 |
| 2024-07-24 | 23.22 | $24.01 | 206700 |
| 2024-07-23 | 23.14 | $24.58 | 143634 |
| 2024-07-22 | 22.99 | $23.38 | 124980 |
| 2024-07-19 | 22.95 | $22.01 | 111128 |
| 2024-07-18 | 23.04 | $22.60 | 174392 |
| 2024-07-17 | 23.09 | $23.76 | 200894 |
| 2024-07-16 | 23.02 | $24.65 | 240835 |
| 2024-07-15 | 22.85 | $25.10 | 438895 |
| 2024-07-12 | 22.61 | $24.74 | 576384 |
| 2024-07-11 | 22.39 | $24.06 | 231744 |
| 2024-07-10 | 22.21 | $23.06 | 147675 |
| 2024-07-09 | 22.12 | $23.00 | 201487 |
| 2024-07-08 | 22.03 | $22.45 | 295177 |
| 2024-07-05 | 21.99 | $22.42 | 172293 |
| 2024-07-03 | 21.94 | $21.55 | 137179 |
| 2024-07-02 | 21.98 | $21.70 | 133759 |
| 2024-07-01 | 22.01 | $22.70 | 351340 |
| 2024-06-28 | 21.94 | $23.37 | 2.5M |
| 2024-06-27 | 21.79 | $23.45 | 245468 |
| 2024-06-26 | 21.61 | $21.18 | 347318 |
| 2024-06-25 | 21.66 | $21.47 | 284218 |
| 2024-06-24 | 21.68 | $21.84 | 310597 |
| 2024-06-21 | 21.66 | $21.44 | 888619 |
| 2024-06-20 | 21.69 | $21.04 | 310777 |
| 2024-06-18 | 21.75 | $20.47 | 202679 |
| 2024-06-17 | 21.89 | $21.56 | 153315 |
| 2024-06-14 | 21.92 | $21.70 | 112862 |
| 2024-06-13 | 21.95 | $22.02 | 113737 |
| 2024-06-12 | 21.94 | $22.75 | 193386 |
| 2024-06-11 | 21.85 | $21.99 | 185281 |
| 2024-06-10 | 21.84 | $22.58 | 199531 |
| 2024-06-07 | 21.76 | $20.94 | 196190 |
| 2024-06-06 | 21.85 | $20.20 | 107402 |
| 2024-06-05 | 22.02 | $20.44 | 166840 |
| 2024-06-04 | 22.19 | $20.93 | 194631 |
| 2024-06-03 | 22.32 | $21.06 | 298706 |
| 2024-05-31 | 22.45 | $22.57 | 285963 |
| 2024-05-30 | 22.44 | $22.54 | 157300 |
| 2024-05-29 | 22.43 | $21.33 | 138486 |
| 2024-05-28 | 22.55 | $23.22 | 221804 |
| 2024-05-24 | 22.48 | $23.94 | 137067 |
| 2024-05-23 | 22.32 | $22.98 | 296352 |
| 2024-05-22 | 22.25 | $22.89 | 216177 |
| 2024-05-21 | 22.19 | $22.90 | 696228 |
| 2024-05-20 | 22.11 | $24.00 | 772240 |
| 2024-05-17 | 21.91 | $23.04 | 392489 |
| 2024-05-16 | 21.80 | $23.81 | 388823 |
| 2024-05-15 | 21.58 | $24.00 | 395853 |
| 2024-05-14 | 21.33 | $23.87 | 342720 |
| 2024-05-13 | 21.06 | $24.49 | 196214 |
| 2024-05-10 | 20.70 | $23.43 | 98397 |
| 2024-05-09 | 20.41 | $23.90 | 425778 |
| 2024-05-08 | 20.05 | $24.49 | 432451 |
| 2024-05-07 | 19.58 | $24.70 | 608940 |
| 2024-05-06 | 19.04 | $22.92 | 307122 |
| 2024-05-03 | 18.63 | $22.65 | 482543 |
| 2024-05-02 | 18.21 | $20.99 | 221413 |
| 2024-05-01 | 17.92 | $18.10 | 176816 |
| 2024-04-30 | 17.90 | $17.39 | 792794 |
| 2024-04-29 | 17.95 | $17.79 | 283528 |
| 2024-04-26 | 17.97 | $17.18 | 148934 |
| 2024-04-25 | 18.05 | $16.78 | 602668 |
| 2024-04-24 | 18.18 | $17.49 | 221584 |
| 2024-04-23 | 18.26 | $17.37 | 368498 |
| 2024-04-22 | 18.35 | $17.62 | 280702 |
| 2024-04-19 | 18.43 | $17.28 | 763125 |
| 2024-04-18 | 18.55 | $17.67 | 211501 |
| 2024-04-17 | 18.64 | $17.30 | 186913 |
| 2024-04-16 | 18.78 | $18.69 | 147811 |
| 2024-04-15 | 18.79 | $19.94 | 745161 |
| 2024-04-12 | 18.67 | $21.08 | 853434 |
| 2024-04-11 | 18.41 | $23.82 | 3.3M |
| 2024-04-10 | 17.84 | $19.82 | 832242 |
| 2024-04-09 | 17.64 | $19.19 | 140495 |
| 2024-04-08 | 17.47 | $18.30 | 87392 |
| 2024-04-05 | 17.38 | $19.40 | 230632 |
| 2024-04-04 | 17.17 | $18.60 | 184850 |
| 2024-04-03 | 17.02 | $18.59 | 129028 |
| 2024-04-02 | 16.86 | $18.80 | 383056 |
| 2024-04-01 | 16.65 | $18.90 | 285764 |
| 2024-03-28 | 16.42 | $17.59 | 196400 |
| 2024-03-27 | 16.29 | $18.63 | 84205 |
| 2024-03-26 | 16.05 | $17.61 | 97388 |
| 2024-03-25 | 15.88 | $17.78 | 170032 |
| 2024-03-22 | 15.68 | $18.48 | 137245 |
| 2024-03-21 | 15.39 | $18.06 | 158305 |
| 2024-03-20 | 15.11 | $19.21 | 252581 |
| 2024-03-19 | 14.68 | $17.54 | 667087 |
| 2024-03-18 | 14.37 | $12.64 | 74357 |
| 2024-03-15 | 14.56 | $11.97 | 643091 |
| 2024-03-14 | 14.83 | $11.54 | 99694 |
| 2024-03-13 | 15.17 | $12.27 | 79511 |
| 2024-03-12 | 15.48 | $12.75 | 221123 |
| 2024-03-11 | 15.77 | $13.48 | 61913 |
| 2024-03-08 | 16.01 | $14.87 | 46231 |
| 2024-03-07 | 16.13 | $15.40 | 53207 |
| 2024-03-06 | 16.20 | $15.45 | 42263 |
| 2024-03-05 | 16.28 | $16.04 | 29860 |
| 2024-03-04 | 16.31 | $16.67 | 48423 |
| 2024-03-01 | 16.27 | $16.67 | 55164 |
| 2024-02-29 | 16.23 | $15.97 | 133354 |
| 2024-02-28 | 16.26 | $17.00 | 68068 |
| 2024-02-27 | 16.18 | $17.68 | 65278 |
| 2024-02-26 | 16.02 | $17.56 | 78387 |
| 2024-02-23 | 15.86 | $16.53 | 39375 |
| 2024-02-22 | 15.79 | $15.90 | 66156 |
| 2024-02-21 | 15.78 | $16.16 | 54899 |
| 2024-02-20 | 15.74 | $16.57 | 35712 |
| 2024-02-16 | 15.65 | $16.79 | 74876 |
| 2024-02-15 | 15.53 | $17.30 | 169686 |
| 2024-02-14 | 15.34 | $17.17 | 929920 |
| 2024-02-13 | 15.15 | $14.85 | 98798 |
| 2024-02-12 | 15.18 | $16.62 | 88863 |
| 2024-02-09 | 15.03 | $15.95 | 61960 |
| 2024-02-08 | 14.93 | $15.41 | 59463 |
| 2024-02-07 | 14.88 | $15.22 | 85707 |
| 2024-02-06 | 14.85 | $15.73 | 67032 |
| 2024-02-05 | 14.75 | $14.75 | 85947 |
| 2024-02-02 | 14.75 | $15.41 | 128106 |
| 2024-02-01 | 14.68 | $16.45 | 81626 |
| 2024-01-31 | 14.50 | $15.70 | 602603 |
| 2024-01-30 | 14.37 | $16.28 | 41966 |
| 2024-01-29 | 14.17 | $16.55 | 73253 |
| 2024-01-26 | 13.92 | $15.98 | 72633 |
| 2024-01-25 | 13.70 | $16.34 | 102972 |
| 2024-01-24 | 13.43 | $15.04 | 60862 |
| 2024-01-23 | 13.26 | $15.11 | 59021 |
| 2024-01-22 | 13.06 | $14.73 | 76330 |
| 2024-01-19 | 12.89 | $14.31 | 74076 |
| 2024-01-18 | 12.74 | $12.81 | 155429 |
| 2024-01-17 | 12.73 | $11.24 | 165455 |
| 2024-01-16 | 12.89 | $11.90 | 56755 |
| 2024-01-12 | 12.99 | $12.30 | 135642 |
| 2024-01-11 | 13.06 | $11.47 | 219216 |
| 2024-01-10 | 13.23 | $12.64 | 56544 |
| 2024-01-09 | 13.29 | $13.66 | 53108 |
| 2024-01-08 | 13.25 | $13.05 | 273427 |
| 2024-01-05 | 13.28 | $13.22 | 219147 |
| 2024-01-04 | 13.28 | $14.59 | 67656 |
| 2024-01-03 | 13.14 | $14.41 | 80113 |
| 2024-01-02 | 13.01 | $14.90 | 143796 |
| 2023-12-29 | 12.81 | $13.84 | 140712 |
| 2023-12-28 | 12.70 | $14.57 | 100759 |
| 2023-12-27 | 12.51 | $14.82 | 165906 |
| 2023-12-26 | 12.26 | $14.49 | 92039 |
| 2023-12-22 | 12.03 | $14.85 | 460861 |
| 2023-12-21 | 11.73 | $12.92 | 42401 |
| 2023-12-20 | 11.61 | $12.19 | 416544 |
| 2023-12-19 | 11.55 | $12.62 | 173156 |
| 2023-12-18 | 11.43 | $11.70 | 333235 |
| 2023-12-15 | 11.41 | $11.90 | 526678 |
| 2023-12-14 | 11.35 | $11.83 | 111294 |
| 2023-12-13 | 11.30 | $11.32 | 470395 |
| 2023-12-12 | 11.30 | $10.13 | 434884 |
| 2023-12-11 | 11.43 | $10.87 | 150164 |
| 2023-12-08 | 11.48 | $11.99 | 89471 |
| 2023-12-07 | 11.43 | $11.25 | 186583 |
| 2023-12-06 | 11.45 | $10.97 | 157992 |
| 2023-12-05 | 11.50 | $11.25 | 151428 |
| 2023-12-04 | 11.53 | $11.50 | 91709 |
| 2023-12-01 | 11.53 | $11.59 | 141800 |
| 2023-11-30 | 11.52 | $11.26 | 199099 |
| 2023-11-29 | 11.55 | $11.89 | 54367 |
| 2023-11-28 | 11.52 | $11.56 | 56945 |
| 2023-11-27 | 11.51 | $11.00 | 93094 |
| 2023-11-24 | 11.57 | $11.67 | 41561 |
| 2023-11-22 | 11.55 | $11.40 | 76341 |
| 2023-11-21 | 11.57 | $11.14 | 95881 |
| 2023-11-20 | 11.62 | $10.54 | 55816 |
| 2023-11-17 | 11.73 | $10.40 | 191329 |
| 2023-11-16 | 11.87 | $10.42 | 43595 |
| 2023-11-15 | 12.02 | $10.95 | 69513 |
| 2023-11-14 | 12.14 | $11.00 | 104193 |
| 2023-11-13 | 12.25 | $10.90 | 117161 |
| 2023-11-10 | 12.40 | $11.38 | 112102 |
| 2023-11-09 | 12.50 | $11.55 | 40926 |
| 2023-11-08 | 12.60 | $12.55 | 46409 |
| 2023-11-07 | 12.61 | $12.50 | 51520 |
| 2023-11-06 | 12.62 | $12.30 | 31414 |
| 2023-11-03 | 12.66 | $13.00 | 72110 |
| 2023-11-02 | 12.62 | $12.19 | 35844 |
| 2023-11-01 | 12.67 | $11.87 | 43450 |
| 2023-10-31 | 12.75 | $12.39 | 58876 |
| 2023-10-30 | 12.79 | $11.99 | 93686 |
| 2023-10-27 | 12.87 | $10.99 | 62141 |
| 2023-10-26 | 13.07 | $11.97 | 50344 |
| 2023-10-25 | 13.18 | $12.20 | 56283 |
| 2023-10-24 | 13.29 | $12.74 | 79872 |
| 2023-10-23 | 13.35 | $12.80 | 104015 |
| 2023-10-20 | 13.40 | $12.65 | 52928 |
| 2023-10-19 | 13.48 | $12.69 | 42315 |
| 2023-10-18 | 13.57 | $13.00 | 40400 |
| 2023-10-17 | 13.63 | $13.12 | 81666 |
| 2023-10-16 | 13.68 | $12.57 | 49147 |
| 2023-10-13 | 13.80 | $12.25 | 93164 |
| 2023-10-12 | 13.96 | $12.52 | 33582 |
| 2023-10-11 | 14.11 | $13.22 | 28878 |
| 2023-10-10 | 14.20 | $13.40 | 46976 |
| 2023-10-09 | 14.29 | $13.34 | 31398 |
| 2023-10-06 | 14.39 | $13.12 | 68170 |
| 2023-10-05 | 14.52 | $14.42 | 84081 |
| 2023-10-04 | 14.53 | $13.62 | 75539 |
| 2023-10-03 | 14.63 | $14.05 | 69048 |
| 2023-10-02 | 14.69 | $13.68 | 99244 |
| 2023-09-29 | 14.79 | $13.66 | 568586 |
| 2023-09-28 | 14.91 | $13.74 | 50799 |
| 2023-09-27 | 15.04 | $13.88 | 67836 |
| 2023-09-26 | 15.16 | $14.27 | 483472 |
| 2023-09-25 | 15.25 | $13.89 | 93696 |
| 2023-09-22 | 15.40 | $13.17 | 82191 |
| 2023-09-21 | 15.63 | $12.72 | 129364 |
| 2023-09-20 | 15.94 | $13.50 | 58900 |
| 2023-09-19 | 16.19 | $14.30 | 91539 |
| 2023-09-18 | 16.39 | $15.64 | 47988 |
| 2023-09-15 | 16.47 | $16.10 | 304171 |
| 2023-09-14 | 16.51 | $16.44 | 77590 |
| 2023-09-13 | 16.52 | $16.30 | 54621 |
| 2023-09-12 | 16.54 | $16.47 | 44924 |
| 2023-09-11 | 16.55 | $16.67 | 48444 |
| 2023-09-08 | 16.54 | $16.63 | 77346 |
| 2023-09-07 | 16.53 | $16.17 | 87145 |
| 2023-09-06 | 16.56 | $15.58 | 111132 |
| 2023-09-05 | 16.67 | $15.56 | 81088 |
| 2023-09-01 | 16.78 | $16.39 | 49608 |
| 2023-08-31 | 16.82 | $15.62 | 182268 |
| 2023-08-30 | 16.95 | $15.73 | 53104 |
| 2023-08-29 | 17.08 | $16.24 | 55465 |
| 2023-08-28 | 17.17 | $16.37 | 44258 |
| 2023-08-25 | 17.25 | $16.72 | 58784 |
| 2023-08-24 | 17.31 | $17.01 | 494110 |
| 2023-08-23 | 17.34 | $17.29 | 38988 |
| 2023-08-22 | 17.34 | $17.06 | 71946 |
| 2023-08-21 | 17.37 | $16.85 | 53127 |
| 2023-08-18 | 17.43 | $16.34 | 89946 |
| 2023-08-17 | 17.54 | $16.26 | 326138 |
| 2023-08-16 | 17.68 | $15.34 | 62265 |
| 2023-08-15 | 17.92 | $16.47 | 74386 |
| 2023-08-14 | 18.08 | $16.45 | 80163 |
| 2023-08-11 | 18.25 | $17.54 | 193638 |
| 2023-08-10 | 18.32 | $17.52 | 55122 |
| 2023-08-09 | 18.41 | $17.90 | 80876 |
| 2023-08-08 | 18.46 | $17.74 | 72195 |
| 2023-08-07 | 18.54 | $17.99 | 61289 |
| 2023-08-04 | 18.59 | $18.13 | 43082 |
| 2023-08-03 | 18.64 | $17.95 | 49172 |
| 2023-08-02 | 18.72 | $17.88 | 71408 |
| 2023-08-01 | 18.80 | $19.05 | 54039 |
| 2023-07-31 | 18.78 | $18.94 | 74308 |
| 2023-07-28 | 18.76 | $18.70 | 97567 |
| 2023-07-27 | 18.77 | $18.06 | 74495 |
| 2023-07-26 | 18.84 | $18.19 | 42805 |
| 2023-07-25 | 18.91 | $18.30 | 81433 |
| 2023-07-24 | 18.97 | $18.95 | 86615 |
| 2023-07-21 | 18.98 | $19.23 | 95110 |
| 2023-07-20 | 18.95 | $19.11 | 92287 |
| 2023-07-19 | 18.93 | $18.55 | 105048 |
| 2023-07-18 | 18.97 | $18.35 | 81785 |
| 2023-07-17 | 19.04 | $18.60 | 87859 |
| 2023-07-14 | 19.08 | $18.08 | 66867 |
| 2023-07-13 | 19.19 | $18.22 | 111114 |
| 2023-07-12 | 19.29 | $17.85 | 69672 |
| 2023-07-11 | 19.44 | $17.82 | 79782 |
| 2023-07-10 | 19.61 | $17.85 | 83104 |
| 2023-07-07 | 19.80 | $17.76 | 204574 |
| 2023-07-06 | 20.01 | $18.46 | 354849 |
| 2023-07-05 | 20.18 | $18.29 | 392231 |
| 2023-07-03 | 20.38 | $18.93 | 54484 |
| 2023-06-30 | 20.53 | $20.41 | 228513 |
| 2023-06-29 | 20.54 | $19.49 | 102576 |
| 2023-06-28 | 20.65 | $19.70 | 165841 |
| 2023-06-27 | 20.75 | $19.19 | 118391 |
| 2023-06-26 | 20.92 | $19.65 | 273048 |
| 2023-06-23 | 21.05 | $21.08 | 3.2M |
| 2023-06-22 | 21.05 | $22.13 | 301907 |
| 2023-06-21 | 20.93 | $22.99 | 380311 |
| 2023-06-20 | 20.71 | $21.79 | 429347 |
| 2023-06-16 | 20.60 | $20.57 | 1.1M |
| 2023-06-15 | 20.60 | $19.41 | 342710 |
| 2023-06-14 | 20.73 | $20.00 | 297523 |
| 2023-06-13 | 20.81 | $20.50 | 188866 |
| 2023-06-12 | 20.84 | $20.60 | 154139 |
| 2023-06-09 | 20.86 | $21.62 | 174216 |
| 2023-06-08 | 20.78 | $22.73 | 161938 |
| 2023-06-07 | 20.58 | $22.75 | 156966 |
| 2023-06-06 | 20.35 | $22.98 | 311952 |
| 2023-06-05 | 20.07 | $23.05 | 421384 |
| 2023-06-02 | 19.76 | $21.55 | 207931 |
| 2023-06-01 | 19.57 | $19.92 | 193373 |
| 2023-05-31 | 19.54 | $18.30 | 465163 |
| 2023-05-30 | 19.67 | $18.09 | 150624 |
| 2023-05-26 | 19.83 | $19.62 | 76137 |
| 2023-05-25 | 19.85 | $19.66 | 110861 |
| 2023-05-24 | 19.87 | $19.72 | 75957 |
| 2023-05-23 | 19.89 | $19.63 | 161245 |
| 2023-05-22 | 19.92 | $21.43 | 212973 |
| 2023-05-19 | 19.76 | $20.19 | 313082 |
| 2023-05-18 | 19.71 | $20.06 | 129084 |
| 2023-05-17 | 19.68 | $20.00 | 82525 |
| 2023-05-16 | 19.64 | $19.82 | 50279 |
| 2023-05-15 | 19.63 | $19.83 | 48636 |
| 2023-05-12 | 19.60 | $19.40 | 102447 |
| 2023-05-11 | 19.63 | $19.10 | 51119 |
| 2023-05-10 | 19.68 | $19.87 | 48141 |
| 2023-05-09 | 19.66 | $19.19 | 50845 |
| 2023-05-08 | 19.71 | $19.14 | 61206 |
| 2023-05-05 | 19.77 | $19.64 | 114411 |
| 2023-05-04 | 19.78 | $18.68 | 60773 |
| 2023-05-03 | 19.90 | $19.75 | 150814 |
| 2023-05-02 | 19.92 | $19.09 | 75975 |
| 2023-05-01 | 20.00 | $19.30 | 102651 |
| 2023-04-28 | 20.08 | $19.04 | 42180 |
| 2023-04-27 | 20.19 | $18.95 | 86784 |
| 2023-04-26 | 20.32 | $19.50 | 106577 |
| 2023-04-25 | 20.40 | $19.71 | 97194 |
| 2023-04-24 | 20.48 | $20.13 | 182493 |
| 2023-04-21 | 20.51 | $19.90 | 51189 |
| 2023-04-20 | 20.58 | $19.59 | 156100 |
| 2023-04-19 | 20.68 | $20.28 | 31606 |
| 2023-04-18 | 20.72 | $19.70 | 373826 |
| 2023-04-17 | 20.83 | $18.52 | 101941 |
| 2023-04-14 | 21.07 | $18.03 | 471883 |
| 2023-04-13 | 21.39 | $19.25 | 75723 |
| 2023-04-12 | 21.62 | $19.05 | 125314 |
| 2023-04-11 | 21.89 | $19.54 | 37137 |
| 2023-04-10 | 22.14 | $20.72 | 95051 |
| 2023-04-06 | 22.29 | $21.45 | 71426 |
| 2023-04-05 | 22.38 | $23.06 | 85569 |
| 2023-04-04 | 22.30 | $22.75 | 216123 |
| 2023-04-03 | 22.26 | $22.15 | 131290 |
| 2023-03-31 | 22.27 | $21.90 | 320215 |
| 2023-03-30 | 22.31 | $22.15 | 691088 |
| 2023-03-29 | 22.32 | $23.97 | 49044 |
| 2023-03-28 | 22.15 | $23.49 | 40028 |
| 2023-03-27 | 22.01 | $23.10 | 48887 |
| 2023-03-24 | 21.89 | $23.00 | 63015 |
| 2023-03-23 | 21.78 | $22.50 | 66609 |
| 2023-03-22 | 21.70 | $21.98 | 101157 |
| 2023-03-21 | 21.67 | $21.87 | 90618 |
| 2023-03-20 | 21.65 | $21.95 | 161252 |
| 2023-03-17 | 21.62 | $22.25 | 105758 |
| 2023-03-16 | 21.55 | $21.83 | 26688 |
| 2023-03-15 | 21.52 | $21.29 | 27047 |
| 2023-03-14 | 21.55 | $22.30 | 209071 |
| 2023-03-13 | 21.47 | $21.80 | 98835 |
| 2023-03-10 | 21.43 | $21.09 | 141493 |
| 2023-03-09 | 21.47 | $21.20 | 45116 |
| 2023-03-08 | 21.50 | $22.43 | 309000 |
| 2023-03-07 | 21.40 | $21.19 | 73730 |
| 2023-03-06 | 21.42 | $21.88 | 114078 |
| 2023-03-03 | 21.37 | $22.10 | 160649 |
| 2023-03-02 | 21.30 | $23.45 | 59438 |
| 2023-03-01 | 21.07 | $21.62 | 8453 |
| 2023-02-28 | 21.01 | $21.54 | 234232 |
| 2023-02-27 | 20.95 | $21.00 | 102744 |
| 2023-02-24 | 20.95 | $23.75 | 31618 |
| 2023-02-23 | 20.66 | $25.28 | 67925 |
| 2023-02-22 | 20.17 | $21.80 | 57275 |
| 2023-02-21 | 20.00 | $21.32 | 11075 |
| 2023-02-17 | 19.86 | $21.04 | 10550 |
| 2023-02-16 | 19.73 | $20.40 | 11825 |
| 2023-02-15 | 19.66 | $21.48 | 77075 |
| 2023-02-14 | 19.47 | $22.20 | 23150 |
| 2023-02-13 | 19.18 | $21.00 | 13200 |
| 2023-02-10 | 18.99 | $21.08 | 15475 |
| 2023-02-09 | 18.77 | $20.56 | 8825 |
| 2023-02-08 | 18.58 | $21.12 | 8775 |
| 2023-02-07 | 18.32 | $21.16 | 12725 |
| 2023-02-06 | 18.02 | $21.20 | 20600 |
| 2023-02-03 | 17.68 | $19.88 | 40325 |
| 2023-02-02 | 17.45 | $18.80 | 8075 |
| 2023-02-01 | 17.31 | $18.16 | 5375 |
| 2023-01-31 | 17.22 | $18.48 | 10575 |
| 2023-01-30 | 17.09 | $18.00 | 60650 |
| 2023-01-27 | 16.99 | $16.36 | 17900 |
| 2023-01-26 | 17.06 | $17.00 | 7400 |
| 2023-01-25 | 17.07 | $16.80 | 9425 |
| 2023-01-24 | 17.09 | $17.32 | 14225 |
| 2023-01-23 | 17.07 | $17.00 | 19850 |
| 2023-01-20 | 17.08 | $16.32 | 2100 |
| 2023-01-19 | 17.16 | $16.44 | 14400 |
| 2023-01-18 | 17.23 | $16.68 | 7650 |
| 2023-01-17 | 17.29 | $16.80 | 17325 |
| 2023-01-13 | 17.34 | $17.92 | 16300 |
| 2023-01-12 | 17.28 | $18.08 | 10550 |
| 2023-01-11 | 17.20 | $18.20 | 20225 |
| 2023-01-10 | 17.09 | $18.64 | 13025 |
| 2023-01-09 | 16.93 | $18.96 | 137600 |
| 2023-01-06 | 16.71 | $18.80 | 85300 |
| 2023-01-05 | 16.49 | $17.36 | 8300 |
| 2023-01-04 | 16.40 | $17.00 | 23425 |
| 2023-01-03 | 16.34 | $15.76 | 357200 |
| 2022-12-30 | 16.40 | $16.36 | 34300 |
| 2022-12-29 | 16.41 | $16.08 | 10125 |
| 2022-12-28 | 16.44 | $16.04 | 6375 |
| 2022-12-27 | 16.48 | $16.12 | 12325 |
| 2022-12-23 | 16.52 | $16.92 | 33150 |
| 2022-12-22 | 16.48 | $16.24 | 5550 |
| 2022-12-21 | 16.50 | $16.24 | 6075 |
| 2022-12-20 | 16.53 | $15.96 | 15000 |
| 2022-12-19 | 16.59 | $15.48 | 25225 |
| 2022-12-16 | 16.71 | $16.40 | 39350 |
| 2022-12-15 | 16.74 | $16.92 | 5950 |
| 2022-12-14 | 16.72 | $17.16 | 9825 |
| 2022-12-13 | 16.67 | $17.72 | 18800 |
| 2022-12-12 | 16.56 | $16.52 | 9200 |
| 2022-12-09 | 16.57 | $16.00 | 44250 |
| 2022-12-08 | 16.63 | $15.36 | 32900 |
| 2022-12-07 | 16.76 | $14.92 | 35950 |
| 2022-12-06 | 16.96 | $14.96 | 37475 |
| 2022-12-05 | 17.17 | $15.48 | 14400 |
| 2022-12-02 | 17.34 | $16.80 | 21725 |
| 2022-12-01 | 17.40 | $16.60 | 12400 |
| 2022-11-30 | 17.48 | $17.04 | 12000 |
| 2022-11-29 | 17.53 | $17.08 | 6300 |
| 2022-11-28 | 17.58 | $17.24 | 13575 |
| 2022-11-25 | 17.62 | $17.60 | 3975 |
| 2022-11-23 | 17.62 | $17.84 | 15575 |
| 2022-11-22 | 17.59 | $17.12 | 38025 |
| 2022-11-21 | 17.64 | $17.64 | 14025 |
| 2022-11-18 | 17.64 | $18.36 | 7950 |
| 2022-11-17 | 17.57 | $18.84 | 6825 |
| 2022-11-16 | 17.43 | $18.36 | 16475 |
| 2022-11-15 | 17.34 | $18.92 | 12225 |
| 2022-11-14 | 17.17 | $18.48 | 13100 |
| 2022-11-11 | 17.03 | $19.76 | 34375 |
| 2022-11-10 | 16.74 | $20.80 | 37500 |
| 2022-11-09 | 16.32 | $18.32 | 29200 |
| 2022-11-08 | 16.11 | $18.88 | 34250 |
| 2022-11-07 | 15.82 | $17.84 | 41975 |
| 2022-11-04 | 15.60 | $17.20 | 24600 |
| 2022-11-03 | 15.43 | $16.88 | 21850 |
| 2022-11-02 | 15.28 | $17.16 | 55750 |
| 2022-11-01 | 15.08 | $19.88 | 55350 |
| 2022-10-31 | 14.58 | $17.76 | 27550 |
| 2022-10-28 | 14.24 | $17.08 | 56775 |
| 2022-10-27 | 13.95 | $17.28 | 27750 |
| 2022-10-26 | 13.59 | $18.16 | 62125 |
| 2022-10-25 | 13.11 | $17.20 | 72575 |
| 2022-10-24 | 12.68 | $18.08 | 303650 |
| 2022-10-21 | 12.12 | $15.68 | 95300 |
| 2022-10-20 | 11.74 | $17.00 | 164450 |
| 2022-10-19 | 11.19 | $16.04 | 244300 |
| 2022-10-18 | 10.68 | $16.92 | 877525 |
| 2022-10-17 | 10.02 | $13.92 | 1.2M |
| 2022-10-14 | 9.61 | $15.16 | 9.4M |
| 2022-10-13 | 9.02 | $10.32 | 1.2M |
| 2022-10-12 | 8.89 | $9.88 | 119200 |
| 2022-10-11 | 8.78 | $9.16 | 46125 |
| 2022-10-10 | 8.74 | $9.24 | 30050 |
| 2022-10-07 | 8.69 | $9.32 | 43525 |
| 2022-10-06 | 8.62 | $9.40 | 23300 |
| 2022-10-05 | 8.54 | $9.44 | 53125 |
| 2022-10-04 | 8.45 | $9.24 | 49050 |
| 2022-10-03 | 8.36 | $9.20 | 69800 |
| 2022-09-30 | 8.28 | $9.12 | 71750 |
| 2022-09-29 | 8.19 | $8.92 | 46200 |
| 2022-09-28 | 8.11 | $9.08 | 133200 |
| 2022-09-27 | 8.01 | $8.84 | 74950 |
| 2022-09-26 | 7.92 | $8.44 | 300675 |
| 2022-09-23 | 7.87 | $9.00 | 140375 |
| 2022-09-22 | 7.75 | $9.28 | 118150 |
| 2022-09-21 | 7.58 | $9.04 | 35950 |
| 2022-09-20 | 7.43 | $9.28 | 99125 |
| 2022-09-19 | 7.24 | $9.00 | 89325 |
| 2022-09-16 | 7.05 | $9.40 | 130750 |
| 2022-09-15 | 6.80 | $9.68 | 282525 |
| 2022-09-14 | 6.50 | $8.80 | 219250 |
| 2022-09-13 | 6.26 | $8.76 | 200650 |
| 2022-09-12 | 6.00 | $9.48 | 925050 |
| 2022-09-09 | 5.63 | $8.36 | 904775 |
| 2022-09-08 | 5.34 | $8.56 | 11.9M |
| 2022-09-07 | 5.00 | $8.04 | 25.7M |
| 2022-09-06 | 4.68 | $4.68 | 5550 |
| 2022-09-02 | 4.68 | $4.60 | 5875 |
| 2022-09-01 | 4.69 | $4.44 | 33725 |
| 2022-08-31 | 4.72 | $4.72 | 10275 |
| 2022-08-30 | 4.72 | $5.00 | 11825 |
| 2022-08-29 | 4.69 | $4.84 | 19050 |
| 2022-08-26 | 4.67 | $4.84 | 24600 |
| 2022-08-25 | 4.66 | $4.64 | 43125 |
| 2022-08-24 | 4.66 | $4.56 | 2225 |
| 2022-08-23 | 4.67 | $4.52 | 6375 |
| 2022-08-22 | 4.68 | $4.48 | 9000 |
| 2022-08-19 | 4.71 | $4.56 | 9175 |
| 2022-08-18 | 4.72 | $4.64 | 24150 |
| 2022-08-17 | 4.73 | $4.76 | 6225 |
| 2022-08-16 | 4.73 | $4.68 | 16500 |
| 2022-08-15 | 4.73 | $4.72 | 20650 |
| 2022-08-12 | 4.73 | $4.64 | 11800 |
| 2022-08-11 | 4.74 | $4.56 | 11150 |
| 2022-08-10 | 4.76 | $4.72 | 12125 |
| 2022-08-09 | 4.76 | $4.68 | 2975 |
| 2022-08-08 | 4.77 | $4.68 | 17525 |
| 2022-08-05 | 4.78 | $4.96 | 18350 |
| 2022-08-04 | 4.76 | $4.88 | 7850 |
| 2022-08-03 | 4.75 | $4.88 | 15725 |
| 2022-08-02 | 4.74 | $4.76 | 7700 |
| 2022-08-01 | 4.74 | $4.76 | 10475 |
| 2022-07-29 | 4.73 | $4.68 | 11900 |
| 2022-07-28 | 4.74 | $4.60 | 4800 |
| 2022-07-27 | 4.75 | $4.80 | 7025 |
| 2022-07-26 | 4.75 | $4.68 | 7225 |
| 2022-07-25 | 4.76 | $4.90 | 3150 |
| 2022-07-22 | 4.74 | $5.12 | 10750 |
| 2022-07-21 | 4.70 | $5.00 | 42525 |
| 2022-07-20 | 4.67 | $4.88 | 9050 |
| 2022-07-19 | 4.65 | $4.66 | 28900 |
| 2022-07-18 | 4.65 | $4.44 | 9525 |
| 2022-07-15 | 4.67 | $4.60 | 3800 |
| 2022-07-14 | 4.68 | $4.68 | 28375 |
| 2022-07-13 | 4.67 | $4.68 | 13275 |
| 2022-07-12 | 4.67 | $4.64 | 1950 |
| 2022-07-11 | 4.68 | $4.64 | 13875 |
| 2022-07-08 | 4.68 | $4.72 | 6825 |
| 2022-07-07 | 4.68 | $4.68 | 23275 |
| 2022-07-06 | 4.68 | $4.64 | 12150 |
| 2022-07-05 | 4.68 | $4.64 | 10350 |
| 2022-07-01 | 4.69 | $4.72 | 4375 |
| 2022-06-30 | 4.68 | $4.88 | 18725 |
| 2022-06-29 | 4.66 | $4.88 | 14900 |
| 2022-06-28 | 4.64 | $4.84 | 800 |
| 2022-06-27 | 4.62 | $4.80 | 25800 |
| 2022-06-24 | 4.60 | $4.72 | 34300 |
| 2022-06-23 | 4.59 | $4.44 | 47425 |
| 2022-06-22 | 4.60 | $4.44 | 30275 |
| 2022-06-21 | 4.62 | $4.68 | 18775 |
| 2022-06-17 | 4.61 | $4.60 | 10850 |
| 2022-06-16 | 4.61 | $4.44 | 36550 |
| 2022-06-15 | 4.63 | $4.20 | 5700 |
| 2022-06-14 | 4.68 | $4.24 | 3350 |
| 2022-06-13 | 4.72 | $4.24 | 12000 |
| 2022-06-10 | 4.77 | $4.40 | 42150 |
| 2022-06-09 | 4.81 | $4.88 | 10725 |
| 2022-06-08 | 4.80 | $4.84 | 10300 |
| 2022-06-07 | 4.80 | $4.80 | 10050 |
| 2022-06-06 | 4.80 | $4.64 | 4475 |
| 2022-06-03 | 4.82 | $4.60 | 16075 |
| 2022-06-02 | 4.84 | $4.28 | 5625 |
| 2022-06-01 | 4.90 | $4.20 | 43975 |
| 2022-05-31 | 4.97 | $4.84 | 24025 |
| 2022-05-27 | 4.99 | $4.60 | 24375 |
| 2022-05-26 | 5.03 | $4.96 | 6250 |
| 2022-05-25 | 5.03 | $4.96 | 11325 |
| 2022-05-24 | 5.04 | $4.96 | 13950 |
| 2022-05-23 | 5.05 | $5.08 | 4725 |
| 2022-05-20 | 5.05 | $5.04 | 2925 |
| 2022-05-19 | 5.05 | $5.00 | 5500 |
| 2022-05-18 | 5.05 | $4.88 | 8525 |
| 2022-05-17 | 5.07 | $5.04 | 10325 |
| 2022-05-16 | 5.07 | $4.76 | 15350 |
| 2022-05-13 | 5.11 | $4.68 | 15425 |
| 2022-05-12 | 5.15 | $4.40 | 17350 |
| 2022-05-11 | 5.23 | $4.64 | 30325 |
| 2022-05-10 | 5.29 | $4.56 | 7725 |
| 2022-05-09 | 5.37 | $4.92 | 28150 |
| 2022-05-06 | 5.42 | $5.16 | 6450 |
| 2022-05-05 | 5.45 | $5.24 | 3625 |
| 2022-05-04 | 5.47 | $5.36 | 5350 |
| 2022-05-03 | 5.48 | $5.20 | 6650 |
| 2022-05-02 | 5.51 | $5.08 | 35025 |
| 2022-04-29 | 5.56 | $5.36 | 15600 |
| 2022-04-28 | 5.58 | $5.52 | 88825 |
| 2022-04-27 | 5.58 | $5.84 | 26650 |
| 2022-04-26 | 5.55 | $5.72 | 56625 |
| 2022-04-25 | 5.54 | $5.76 | 118450 |
| 2022-04-22 | 5.51 | $5.76 | 69425 |
| 2022-04-21 | 5.49 | $5.52 | 282000 |
| 2022-04-20 | 5.48 | $5.60 | 200425 |
| 2022-04-19 | 5.47 | $5.24 | 142125 |
| 2022-04-18 | 5.50 | $4.96 | 505300 |
| 2022-04-14 | 5.55 | $4.16 | 51200 |
| 2022-04-13 | 5.70 | $4.24 | 49550 |
| 2022-04-12 | 5.85 | $3.96 | 34600 |
| 2022-04-11 | 6.05 | $4.12 | 74950 |
| 2022-04-08 | 6.26 | $4.12 | 81650 |
| 2022-04-07 | 6.48 | $4.40 | 140800 |
| 2022-04-06 | 6.70 | $4.48 | 259100 |
| 2022-04-05 | 6.93 | $5.08 | 1.6M |
| 2022-04-04 | 7.13 | $6.52 | 108550 |
| 2022-04-01 | 7.19 | $7.48 | 32925 |
| 2022-03-31 | 7.16 | $7.52 | 55800 |
| 2022-03-30 | 7.12 | $7.72 | 31950 |
| 2022-03-29 | 7.06 | $7.84 | 31175 |
| 2022-03-28 | 6.98 | $7.40 | 15875 |
| 2022-03-25 | 6.93 | $7.76 | 13400 |
| 2022-03-24 | 6.85 | $7.76 | 30425 |
| 2022-03-23 | 6.75 | $8.00 | 13800 |
| 2022-03-22 | 6.62 | $8.04 | 24100 |
| 2022-03-21 | 6.47 | $8.12 | 53575 |
| 2022-03-18 | 6.30 | $7.04 | 19025 |
| 2022-03-17 | 6.22 | $7.04 | 39450 |
| 2022-03-16 | 6.13 | $6.40 | 12925 |
| 2022-03-15 | 6.10 | $6.32 | 33050 |
| 2022-03-14 | 6.08 | $5.76 | 26200 |
| 2022-03-11 | 6.11 | $6.28 | 12325 |
| 2022-03-10 | 6.10 | $6.28 | 10775 |
| 2022-03-09 | 6.08 | $6.24 | 27475 |
| 2022-03-08 | 6.06 | $6.12 | 22950 |
| 2022-03-07 | 6.05 | $6.40 | 42925 |
| 2022-03-04 | 6.02 | $6.48 | 118575 |
| 2022-03-03 | 5.97 | $6.80 | 112125 |
| 2022-03-02 | 5.88 | $6.80 | 65700 |
| 2022-03-01 | 5.78 | $6.20 | 44175 |
| 2022-02-28 | 5.74 | $6.08 | 36975 |
| 2022-02-25 | 5.70 | $6.00 | 57450 |
| 2022-02-24 | 5.67 | $6.36 | 93150 |
| 2022-02-23 | 5.60 | $5.80 | 96925 |
| 2022-02-22 | 5.58 | $5.52 | 739550 |
| 2022-02-18 | 5.58 | $5.72 | 210500 |
| 2022-02-17 | 5.57 | $4.92 | 147050 |
| 2022-02-16 | 5.64 | $4.80 | 33750 |
| 2022-02-15 | 5.73 | $4.92 | 72675 |
| 2022-02-14 | 5.81 | $4.60 | 35275 |
| 2022-02-11 | 5.94 | $4.60 | 63175 |
| 2022-02-10 | 6.08 | $5.00 | 36700 |
| 2022-02-09 | 6.19 | $5.20 | 57300 |
| 2022-02-08 | 6.30 | $5.00 | 39300 |
| 2022-02-07 | 6.44 | $5.32 | 17275 |
| 2022-02-04 | 6.55 | $5.24 | 28850 |
| 2022-02-03 | 6.69 | $5.28 | 21325 |
| 2022-02-02 | 6.84 | $5.32 | 36575 |
| 2022-02-01 | 7.00 | $5.60 | 33650 |
| 2022-01-31 | 7.15 | $5.56 | 67950 |
| 2022-01-28 | 7.31 | $5.52 | 37425 |
| 2022-01-27 | 7.50 | $5.40 | 42625 |
| 2022-01-26 | 7.72 | $5.52 | 54350 |
| 2022-01-25 | 7.96 | $6.00 | 225675 |
| 2022-01-24 | 8.16 | $6.28 | 54475 |
| 2022-01-21 | 8.36 | $6.72 | 42050 |
| 2022-01-20 | 8.53 | $7.08 | 16675 |
| 2022-01-19 | 8.69 | $7.32 | 60650 |
| 2022-01-18 | 8.83 | $7.40 | 21150 |
| 2022-01-14 | 8.98 | $7.76 | 32225 |
| 2022-01-13 | 9.11 | $7.64 | 18625 |
| 2022-01-12 | 9.26 | $7.88 | 21075 |
| 2022-01-11 | 9.41 | $8.36 | 12875 |
| 2022-01-10 | 9.52 | $8.16 | 14400 |
| 2022-01-07 | 9.66 | $8.20 | 38675 |
| 2022-01-06 | 9.82 | $8.60 | 27600 |
| 2022-01-05 | 9.95 | $8.56 | 26650 |
| 2022-01-04 | 10.09 | $9.56 | 20025 |
| 2022-01-03 | 10.15 | $9.64 | 64275 |
| 2021-12-31 | 10.20 | $9.00 | 74575 |
| 2021-12-30 | 10.33 | $9.08 | 32800 |
| 2021-12-29 | 10.46 | $9.16 | 23375 |
| 2021-12-28 | 10.60 | $9.40 | 36925 |
| 2021-12-27 | 10.72 | $9.80 | 50300 |
| 2021-12-23 | 10.82 | $9.96 | 44075 |
| 2021-12-22 | 10.91 | $9.44 | 31200 |
| 2021-12-21 | 11.06 | $9.08 | 85875 |
| 2021-12-20 | 11.27 | $9.68 | 68325 |
| 2021-12-17 | 11.44 | $9.16 | 92200 |
| 2021-12-16 | 11.68 | $9.00 | 82575 |
| 2021-12-15 | 11.96 | $9.20 | 271850 |
| 2021-12-14 | 12.25 | $9.84 | 34250 |
| 2021-12-13 | 12.51 | $11.12 | 62425 |
| 2021-12-10 | 12.65 | $11.32 | 16425 |
| 2021-12-09 | 12.79 | $11.84 | 17600 |
| 2021-12-08 | 12.89 | $11.64 | 11500 |
| 2021-12-07 | 13.02 | $12.20 | 13100 |
| 2021-12-06 | 13.11 | $11.40 | 31650 |
| 2021-12-03 | 13.29 | $11.52 | 23925 |
| 2021-12-02 | 13.48 | $11.72 | 26175 |
| 2021-12-01 | 13.66 | $12.48 | 32925 |
| 2021-11-30 | 13.79 | $13.52 | 61925 |
| 2021-11-29 | 13.81 | $12.36 | 33725 |
| 2021-11-26 | 13.97 | $13.12 | 11725 |
| 2021-11-24 | 14.06 | $13.68 | 39050 |
| 2021-11-23 | 14.10 | $12.72 | 12450 |
| 2021-11-22 | 14.24 | $12.60 | 49275 |
| 2021-11-19 | 14.41 | $13.20 | 28525 |
| 2021-11-18 | 14.54 | $13.40 | 123200 |
| 2021-11-17 | 14.66 | $12.68 | 63400 |
| 2021-11-16 | 14.87 | $13.10 | 314500 |
| 2021-11-15 | 15.06 | $14.36 | 8075 |
| 2021-11-12 | 15.13 | $14.28 | 17650 |
| 2021-11-11 | 15.22 | $14.80 | 5450 |
| 2021-11-10 | 15.26 | $14.96 | 17300 |
| 2021-11-09 | 15.29 | $15.64 | 27350 |
| 2021-11-08 | 15.26 | $14.84 | 25475 |
| 2021-11-05 | 15.30 | $15.28 | 7900 |
| 2021-11-04 | 15.30 | $15.60 | 12300 |
| 2021-11-03 | 15.27 | $16.12 | 41700 |
| 2021-11-02 | 15.18 | $16.20 | 20600 |
| 2021-11-01 | 15.08 | $15.40 | 41550 |
| 2021-10-29 | 15.04 | $14.40 | 6575 |
| 2021-10-28 | 15.11 | $14.60 | 17275 |
| 2021-10-27 | 15.16 | $14.28 | 56575 |
| 2021-10-26 | 15.25 | $14.48 | 11125 |
| 2021-10-25 | 15.34 | $14.52 | 13400 |
| 2021-10-22 | 15.42 | $14.28 | 9525 |
| 2021-10-21 | 15.54 | $14.40 | 19750 |
| 2021-10-20 | 15.66 | $14.52 | 15000 |
| 2021-10-19 | 15.78 | $14.88 | 10900 |
| 2021-10-18 | 15.88 | $15.04 | 16550 |
| 2021-10-15 | 15.97 | $14.64 | 17350 |
| 2021-10-14 | 16.11 | $15.20 | 11725 |
| 2021-10-13 | 16.20 | $15.40 | 20400 |
| 2021-10-12 | 16.29 | $15.80 | 11900 |
| 2021-10-11 | 16.34 | $15.56 | 23625 |
| 2021-10-08 | 16.42 | $15.36 | 14000 |
| 2021-10-07 | 16.53 | $15.04 | 19900 |
| 2021-10-06 | 16.69 | $15.00 | 12300 |
| 2021-10-05 | 16.86 | $15.16 | 15600 |
| 2021-10-04 | 17.04 | $15.52 | 23975 |
| 2021-10-01 | 17.20 | $16.12 | 13225 |
| 2021-09-30 | 17.32 | $16.32 | 23850 |
| 2021-09-29 | 17.42 | $16.32 | 25850 |
| 2021-09-28 | 17.54 | $16.64 | 17925 |
| 2021-09-27 | 17.63 | $16.72 | 21850 |
| 2021-09-24 | 17.73 | $16.80 | 11325 |
| 2021-09-23 | 17.83 | $17.24 | 21650 |
| 2021-09-22 | 17.89 | $16.92 | 13125 |
| 2021-09-21 | 17.99 | $16.92 | 30650 |
| 2021-09-20 | 18.11 | $16.76 | 21200 |
| 2021-09-17 | 18.25 | $17.08 | 72125 |
| 2021-09-16 | 18.37 | $17.88 | 26275 |
| 2021-09-15 | 18.42 | $17.36 | 29600 |
| 2021-09-14 | 18.53 | $16.44 | 27650 |
| 2021-09-13 | 18.75 | $17.00 | 14625 |
| 2021-09-10 | 18.94 | $17.60 | 14275 |
| 2021-09-09 | 19.08 | $17.68 | 24475 |
| 2021-09-08 | 19.23 | $17.08 | 44975 |
| 2021-09-07 | 19.45 | $18.20 | 108575 |
| 2021-09-03 | 19.58 | $20.12 | 86125 |
| 2021-09-02 | 19.53 | $18.92 | 20350 |
| 2021-09-01 | 19.59 | $19.04 | 10175 |
| 2021-08-31 | 19.65 | $19.16 | 20325 |
| 2021-08-30 | 19.70 | $18.60 | 18750 |
| 2021-08-27 | 19.82 | $19.24 | 31525 |
| 2021-08-26 | 19.88 | $18.92 | 11500 |
| 2021-08-25 | 19.98 | $18.68 | 18125 |
| 2021-08-24 | 20.12 | $19.12 | 18625 |
| 2021-08-23 | 20.22 | $18.36 | 32925 |
| 2021-08-20 | 20.42 | $17.40 | 15600 |
| 2021-08-19 | 20.74 | $17.04 | 31875 |
| 2021-08-18 | 21.13 | $17.76 | 78600 |
| 2021-08-17 | 21.48 | $16.96 | 127800 |
| 2021-08-16 | 21.96 | $16.80 | 71375 |
| 2021-08-13 | 22.50 | $18.08 | 107425 |
| 2021-08-12 | 22.96 | $18.48 | 60925 |
| 2021-08-11 | 23.43 | $19.28 | 188625 |
| 2021-08-10 | 23.87 | $22.84 | 117550 |
| 2021-08-09 | 23.98 | $23.60 | 164450 |
| 2021-08-06 | 24.02 | $23.16 | 53050 |
| 2021-08-05 | 24.11 | $23.52 | 79275 |
| 2021-08-04 | 24.17 | $22.32 | 120300 |
| 2021-08-03 | 24.37 | $23.76 | 295025 |
| 2021-08-02 | 24.43 | $22.08 | 32600 |
| 2021-07-30 | 24.68 | $21.56 | 33200 |
| 2021-07-29 | 25.01 | $21.88 | 96825 |
| 2021-07-28 | 25.34 | $23.16 | 264075 |
| 2021-07-27 | 25.57 | $22.04 | 23725 |
| 2021-07-26 | 25.94 | $21.92 | 55025 |
| 2021-07-23 | 26.36 | $21.52 | 47175 |
| 2021-07-22 | 26.87 | $22.44 | 65175 |
| 2021-07-21 | 27.34 | $23.04 | 103675 |
| 2021-07-20 | 27.79 | $22.60 | 70450 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
51.04
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.51
Average
18.73
Maximum
51.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.04 | $53.20 | 818038 |
| 2026-07-16 | 50.70 | $50.86 | 867037 |
| 2026-07-15 | 50.55 | $53.16 | 500759 |
| 2026-07-14 | 50.12 | $51.73 | 749919 |
| 2026-07-13 | 49.81 | $50.87 | 600115 |
| 2026-07-10 | 49.53 | $51.09 | 623700 |
| 2026-07-09 | 49.16 | $52.18 | 998600 |
| 2026-07-08 | 48.61 | $50.80 | 1.1M |
| 2026-07-07 | 48.10 | $50.92 | 2.0M |
| 2026-07-06 | 47.51 | $50.01 | 748100 |
| 2026-07-02 | 46.94 | $49.82 | 853900 |
| 2026-07-01 | 46.32 | $48.76 | 1.1M |
| 2026-06-30 | 45.74 | $50.75 | 2.0M |
| 2026-06-29 | 44.91 | $50.85 | 1.6M |
| 2026-06-26 | 44.01 | $50.08 | 6.6M |
| 2026-06-25 | 43.14 | $49.12 | 2.8M |
| 2026-06-24 | 42.32 | $47.77 | 3.0M |
| 2026-06-23 | 41.61 | $48.60 | 2.0M |
| 2026-06-22 | 40.79 | $45.96 | 2.5M |
| 2026-06-18 | 40.20 | $45.10 | 2.4M |
| 2026-06-17 | 39.68 | $44.86 | 1.5M |
| 2026-06-16 | 39.15 | $42.55 | 3.5M |
| 2026-06-15 | 38.84 | $42.36 | 2.8M |
| 2026-06-12 | 38.53 | $46.13 | 6.1M |
| 2026-06-11 | 37.85 | $40.36 | 5.1M |
| 2026-06-10 | 37.74 | $37.00 | 1.3M |
| 2026-06-09 | 37.98 | $36.11 | 1.8M |
| 2026-06-08 | 38.31 | $33.63 | 834212 |
| 2026-06-05 | 38.91 | $34.71 | 1.1M |
| 2026-06-04 | 39.44 | $35.49 | 1.1M |
| 2026-06-03 | 39.92 | $36.03 | 696245 |
| 2026-06-02 | 40.38 | $35.52 | 1.8M |
| 2026-06-01 | 40.91 | $37.51 | 694833 |
| 2026-05-29 | 41.28 | $39.57 | 747915 |
| 2026-05-28 | 41.45 | $40.65 | 303300 |
| 2026-05-27 | 41.53 | $41.41 | 519002 |
| 2026-05-26 | 41.55 | $42.53 | 538925 |
| 2026-05-22 | 41.47 | $41.54 | 632207 |
| 2026-05-21 | 41.50 | $42.25 | 918334 |
| 2026-05-20 | 41.47 | $41.86 | 638500 |
| 2026-05-19 | 41.48 | $40.17 | 636113 |
| 2026-05-18 | 41.69 | $39.63 | 510800 |
| 2026-05-15 | 41.98 | $41.34 | 500943 |
| 2026-05-14 | 42.14 | $43.08 | 562707 |
| 2026-05-13 | 42.14 | $43.56 | 1.2M |
| 2026-05-12 | 42.10 | $42.30 | 1.1M |
| 2026-05-11 | 42.19 | $39.59 | 705307 |
| 2026-05-08 | 42.56 | $40.75 | 606598 |
| 2026-05-07 | 42.85 | $40.29 | 461012 |
| 2026-05-06 | 43.20 | $41.20 | 370300 |
| 2026-05-05 | 43.47 | $41.58 | 448300 |
| 2026-05-04 | 43.71 | $41.61 | 538800 |
| 2026-05-01 | 43.94 | $41.70 | 542202 |
| 2026-04-30 | 44.15 | $41.23 | 821925 |
| 2026-04-29 | 44.38 | $42.40 | 491833 |
| 2026-04-28 | 44.49 | $42.98 | 620517 |
| 2026-04-27 | 44.51 | $44.90 | 629700 |
| 2026-04-24 | 44.32 | $44.25 | 667200 |
| 2026-04-23 | 44.17 | $43.89 | 473160 |
| 2026-04-22 | 44.01 | $44.44 | 744163 |
| 2026-04-21 | 43.74 | $45.89 | 782034 |
| 2026-04-20 | 43.26 | $46.41 | 492400 |
| 2026-04-17 | 42.64 | $48.11 | 1.4M |
| 2026-04-16 | 41.78 | $45.34 | 1.5M |
| 2026-04-15 | 41.09 | $43.95 | 865800 |
| 2026-04-14 | 40.46 | $44.85 | 771177 |
| 2026-04-13 | 39.67 | $43.83 | 1.1M |
| 2026-04-10 | 38.89 | $45.32 | 1.1M |
| 2026-04-09 | 37.89 | $45.59 | 2.3M |
| 2026-04-08 | 36.79 | $42.93 | 1.2M |
| 2026-04-07 | 35.89 | $43.16 | 3.1M |
| 2026-04-06 | 34.90 | $38.94 | 706120 |
| 2026-04-02 | 34.27 | $38.83 | 810900 |
| 2026-04-01 | 33.61 | $37.79 | 841000 |
| 2026-03-31 | 33.00 | $39.20 | 2.2M |
| 2026-03-30 | 32.21 | $36.59 | 2.0M |
| 2026-03-27 | 31.64 | $38.83 | 1.3M |
| 2026-03-26 | 30.81 | $39.29 | 3.5M |
| 2026-03-25 | 29.89 | $35.53 | 6.4M |
| 2026-03-24 | 29.30 | $31.15 | 1.2M |
| 2026-03-23 | 29.11 | $30.81 | 887686 |
| 2026-03-20 | 28.94 | $29.03 | 862701 |
| 2026-03-19 | 28.92 | $30.05 | 4.9M |
| 2026-03-18 | 28.79 | $27.25 | 1.1M |
| 2026-03-17 | 28.92 | $27.79 | 716606 |
| 2026-03-16 | 28.99 | $27.39 | 856900 |
| 2026-03-13 | 29.09 | $27.77 | 1.1M |
| 2026-03-12 | 29.16 | $28.81 | 762710 |
| 2026-03-11 | 29.12 | $30.70 | 885323 |
| 2026-03-10 | 28.89 | $30.24 | 976740 |
| 2026-03-09 | 28.70 | $29.73 | 574968 |
| 2026-03-06 | 28.55 | $29.44 | 564078 |
| 2026-03-05 | 28.42 | $29.29 | 754800 |
| 2026-03-04 | 28.29 | $29.98 | 958200 |
| 2026-03-03 | 28.09 | $28.75 | 658158 |
| 2026-03-02 | 28.00 | $29.50 | 666111 |
| 2026-02-27 | 27.82 | $29.69 | 754034 |
| 2026-02-26 | 27.61 | $29.62 | 731209 |
| 2026-02-25 | 27.39 | $29.28 | 912407 |
| 2026-02-24 | 27.18 | $28.32 | 871344 |
| 2026-02-23 | 27.05 | $27.45 | 597400 |
| 2026-02-20 | 27.00 | $26.02 | 598143 |
| 2026-02-19 | 27.09 | $26.16 | 1.0M |
| 2026-02-18 | 27.17 | $26.37 | 445100 |
| 2026-02-17 | 27.23 | $26.13 | 674705 |
| 2026-02-13 | 27.32 | $26.72 | 436317 |
| 2026-02-12 | 27.34 | $27.16 | 458013 |
| 2026-02-11 | 27.32 | $28.01 | 625936 |
| 2026-02-10 | 27.21 | $27.93 | 356900 |
| 2026-02-09 | 27.09 | $28.08 | 586809 |
| 2026-02-06 | 26.94 | $29.42 | 1.3M |
| 2026-02-05 | 26.64 | $26.99 | 1.1M |
| 2026-02-04 | 26.52 | $27.82 | 939100 |
| 2026-02-03 | 26.25 | $27.60 | 669046 |
| 2026-02-02 | 25.95 | $28.17 | 851446 |
| 2026-01-30 | 25.54 | $26.45 | 1.7M |
| 2026-01-29 | 25.23 | $25.67 | 1.1M |
| 2026-01-28 | 24.95 | $25.38 | 489500 |
| 2026-01-27 | 24.65 | $26.16 | 642392 |
| 2026-01-26 | 24.24 | $25.87 | 704900 |
| 2026-01-23 | 23.80 | $25.78 | 706457 |
| 2026-01-22 | 23.33 | $27.03 | 1.5M |
| 2026-01-21 | 22.70 | $27.21 | 1.1M |
| 2026-01-20 | 22.00 | $27.05 | 1.0M |
| 2026-01-16 | 21.27 | $26.71 | 1.2M |
| 2026-01-15 | 20.52 | $25.17 | 1.3M |
| 2026-01-14 | 19.88 | $26.05 | 1.1M |
| 2026-01-13 | 19.11 | $25.75 | 1.0M |
| 2026-01-12 | 18.32 | $25.03 | 1.4M |
| 2026-01-09 | 17.58 | $26.00 | 5.8M |
| 2026-01-08 | 16.72 | $23.25 | 9.5M |
| 2026-01-07 | 16.09 | $15.47 | 774713 |
| 2026-01-06 | 16.24 | $15.14 | 505446 |
| 2026-01-05 | 16.45 | $15.21 | 463311 |
| 2026-01-02 | 16.68 | $15.54 | 490849 |
| 2025-12-31 | 16.90 | $15.40 | 539100 |
| 2025-12-30 | 17.17 | $15.55 | 325906 |
| 2025-12-29 | 17.43 | $15.94 | 379400 |
| 2025-12-26 | 17.69 | $16.30 | 510900 |
| 2025-12-24 | 17.94 | $16.73 | 349610 |
| 2025-12-23 | 18.18 | $16.53 | 889500 |
| 2025-12-22 | 18.45 | $17.93 | 494600 |
| 2025-12-19 | 18.62 | $16.87 | 1.2M |
| 2025-12-18 | 18.90 | $16.68 | 803805 |
| 2025-12-17 | 19.23 | $16.02 | 1.2M |
| 2025-12-16 | 19.65 | $16.91 | 1.1M |
| 2025-12-15 | 20.01 | $17.17 | 1.3M |
| 2025-12-12 | 20.37 | $16.86 | 1.4M |
| 2025-12-11 | 20.77 | $18.77 | 1.2M |
| 2025-12-10 | 21.00 | $20.17 | 1.1M |
| 2025-12-09 | 21.10 | $19.49 | 1.4M |
| 2025-12-08 | 21.25 | $20.52 | 423647 |
| 2025-12-05 | 21.30 | $21.81 | 523300 |
| 2025-12-04 | 21.20 | $21.40 | 494600 |
| 2025-12-03 | 21.13 | $21.00 | 359000 |
| 2025-12-02 | 21.09 | $20.56 | 536237 |
| 2025-12-01 | 21.08 | $19.85 | 496203 |
| 2025-11-28 | 21.16 | $21.60 | 252900 |
| 2025-11-26 | 21.09 | $21.71 | 678327 |
| 2025-11-25 | 21.01 | $21.70 | 950600 |
| 2025-11-24 | 20.93 | $21.77 | 447309 |
| 2025-11-21 | 20.84 | $21.75 | 348759 |
| 2025-11-20 | 20.75 | $21.27 | 352134 |
| 2025-11-19 | 20.70 | $22.10 | 440423 |
| 2025-11-18 | 20.57 | $22.59 | 646521 |
| 2025-11-17 | 20.38 | $21.76 | 843818 |
| 2025-11-14 | 20.27 | $22.07 | 565729 |
| 2025-11-13 | 20.13 | $20.27 | 459700 |
| 2025-11-12 | 20.16 | $20.30 | 424924 |
| 2025-11-11 | 20.20 | $19.64 | 485400 |
| 2025-11-10 | 20.31 | $18.71 | 575800 |
| 2025-11-07 | 20.51 | $17.63 | 578149 |
| 2025-11-06 | 20.84 | $18.30 | 523622 |
| 2025-11-05 | 21.11 | $18.50 | 264800 |
| 2025-11-04 | 21.37 | $19.01 | 1.0M |
| 2025-11-03 | 21.59 | $20.00 | 2.7M |
| 2025-10-31 | 21.72 | $23.42 | 388100 |
| 2025-10-30 | 21.50 | $23.97 | 471931 |
| 2025-10-29 | 21.21 | $22.65 | 733200 |
| 2025-10-28 | 21.03 | $21.55 | 233512 |
| 2025-10-27 | 20.95 | $21.40 | 310905 |
| 2025-10-24 | 20.89 | $20.61 | 371209 |
| 2025-10-23 | 20.89 | $20.55 | 599700 |
| 2025-10-22 | 20.89 | $20.49 | 311400 |
| 2025-10-21 | 20.89 | $21.19 | 435600 |
| 2025-10-20 | 20.81 | $22.12 | 430000 |
| 2025-10-17 | 20.64 | $21.41 | 485200 |
| 2025-10-16 | 20.52 | $21.75 | 432800 |
| 2025-10-15 | 20.36 | $21.73 | 514630 |
| 2025-10-14 | 20.18 | $20.10 | 308437 |
| 2025-10-13 | 20.16 | $20.68 | 510219 |
| 2025-10-10 | 20.07 | $20.82 | 546600 |
| 2025-10-09 | 19.96 | $21.29 | 877115 |
| 2025-10-08 | 19.80 | $20.32 | 365400 |
| 2025-10-07 | 19.73 | $20.11 | 275300 |
| 2025-10-06 | 19.68 | $20.30 | 340737 |
| 2025-10-03 | 19.61 | $19.61 | 313908 |
| 2025-10-02 | 19.60 | $19.92 | 267636 |
| 2025-10-01 | 19.57 | $19.83 | 289900 |
| 2025-09-30 | 19.55 | $20.47 | 402428 |
| 2025-09-29 | 19.47 | $20.30 | 374037 |
| 2025-09-26 | 19.41 | $20.01 | 521763 |
| 2025-09-25 | 19.37 | $18.57 | 277500 |
| 2025-09-24 | 19.49 | $19.20 | 470100 |
| 2025-09-23 | 19.55 | $19.19 | 433600 |
| 2025-09-22 | 19.61 | $19.92 | 423300 |
| 2025-09-19 | 19.61 | $18.96 | 2.3M |
| 2025-09-18 | 19.70 | $19.93 | 1.3M |
| 2025-09-17 | 19.70 | $19.02 | 560706 |
| 2025-09-16 | 19.79 | $18.43 | 580713 |
| 2025-09-15 | 19.95 | $18.50 | 624244 |
| 2025-09-12 | 20.10 | $19.96 | 618547 |
| 2025-09-11 | 20.12 | $19.92 | 633330 |
| 2025-09-10 | 20.14 | $19.22 | 369700 |
| 2025-09-09 | 20.22 | $19.72 | 461505 |
| 2025-09-08 | 20.25 | $20.02 | 626448 |
| 2025-09-05 | 20.24 | $20.15 | 432313 |
| 2025-09-04 | 20.20 | $20.01 | 310300 |
| 2025-09-03 | 20.18 | $20.95 | 381743 |
| 2025-09-02 | 20.05 | $20.89 | 355100 |
| 2025-08-29 | 19.93 | $20.27 | 589226 |
| 2025-08-28 | 19.85 | $20.36 | 467600 |
| 2025-08-27 | 19.76 | $20.68 | 487888 |
| 2025-08-26 | 19.63 | $20.32 | 381400 |
| 2025-08-25 | 19.53 | $19.95 | 453000 |
| 2025-08-22 | 19.47 | $20.85 | 830400 |
| 2025-08-21 | 19.33 | $19.84 | 808904 |
| 2025-08-20 | 19.29 | $19.66 | 286400 |
| 2025-08-19 | 19.29 | $19.76 | 223908 |
| 2025-08-18 | 19.28 | $19.75 | 263257 |
| 2025-08-15 | 19.29 | $20.22 | 346790 |
| 2025-08-14 | 19.26 | $19.77 | 319833 |
| 2025-08-13 | 19.29 | $19.99 | 361218 |
| 2025-08-12 | 19.30 | $18.89 | 289800 |
| 2025-08-11 | 19.44 | $18.11 | 227322 |
| 2025-08-08 | 19.67 | $17.69 | 574228 |
| 2025-08-07 | 19.97 | $17.90 | 345808 |
| 2025-08-06 | 20.27 | $18.84 | 436300 |
| 2025-08-05 | 20.49 | $19.22 | 516800 |
| 2025-08-04 | 20.68 | $18.74 | 273200 |
| 2025-08-01 | 20.92 | $18.73 | 490125 |
| 2025-07-31 | 21.16 | $18.81 | 409300 |
| 2025-07-30 | 21.42 | $19.32 | 304018 |
| 2025-07-29 | 21.62 | $20.07 | 243801 |
| 2025-07-28 | 21.75 | $20.67 | 338821 |
| 2025-07-25 | 21.83 | $21.20 | 183614 |
| 2025-07-24 | 21.85 | $21.95 | 222821 |
| 2025-07-23 | 21.80 | $22.35 | 176500 |
| 2025-07-22 | 21.71 | $21.56 | 278226 |
| 2025-07-21 | 21.69 | $21.87 | 365150 |
| 2025-07-18 | 21.64 | $22.66 | 349400 |
| 2025-07-17 | 21.50 | $23.34 | 792136 |
| 2025-07-16 | 21.29 | $21.46 | 351211 |
| 2025-07-15 | 21.27 | $21.65 | 901000 |
| 2025-07-14 | 21.24 | $23.00 | 416300 |
| 2025-07-11 | 21.06 | $22.45 | 343523 |
| 2025-07-10 | 20.91 | $22.78 | 392700 |
| 2025-07-09 | 20.73 | $21.58 | 743729 |
| 2025-07-08 | 20.66 | $19.93 | 300800 |
| 2025-07-07 | 20.75 | $19.59 | 410208 |
| 2025-07-03 | 20.88 | $20.73 | 272510 |
| 2025-07-02 | 20.91 | $20.64 | 947025 |
| 2025-07-01 | 20.96 | $19.65 | 884500 |
| 2025-06-30 | 21.09 | $20.06 | 352500 |
| 2025-06-27 | 21.18 | $20.68 | 1.4M |
| 2025-06-26 | 21.19 | $21.52 | 466500 |
| 2025-06-25 | 21.10 | $21.50 | 485100 |
| 2025-06-24 | 20.98 | $21.16 | 645327 |
| 2025-06-23 | 20.88 | $20.29 | 624605 |
| 2025-06-20 | 20.84 | $21.30 | 518501 |
| 2025-06-18 | 20.68 | $21.57 | 423900 |
| 2025-06-17 | 20.47 | $21.80 | 661700 |
| 2025-06-16 | 20.22 | $23.09 | 1.3M |
| 2025-06-13 | 19.82 | $21.91 | 3.2M |
| 2025-06-12 | 19.51 | $19.66 | 191309 |
| 2025-06-11 | 19.42 | $19.61 | 337100 |
| 2025-06-10 | 19.33 | $21.70 | 665431 |
| 2025-06-09 | 19.03 | $20.34 | 281501 |
| 2025-06-06 | 18.85 | $20.74 | 663500 |
| 2025-06-05 | 18.63 | $21.37 | 579628 |
| 2025-06-04 | 18.33 | $22.29 | 591000 |
| 2025-06-03 | 17.93 | $21.86 | 683112 |
| 2025-06-02 | 17.56 | $19.14 | 465900 |
| 2025-05-30 | 17.46 | $17.77 | 290200 |
| 2025-05-29 | 17.49 | $17.74 | 541550 |
| 2025-05-28 | 17.54 | $16.07 | 272508 |
| 2025-05-27 | 17.76 | $15.99 | 206823 |
| 2025-05-23 | 18.00 | $16.40 | 222508 |
| 2025-05-22 | 18.21 | $16.77 | 105800 |
| 2025-05-21 | 18.39 | $16.93 | 181133 |
| 2025-05-20 | 18.56 | $17.38 | 333003 |
| 2025-05-19 | 18.69 | $16.85 | 349900 |
| 2025-05-16 | 18.87 | $16.86 | 474000 |
| 2025-05-15 | 19.05 | $17.82 | 800108 |
| 2025-05-14 | 19.12 | $19.89 | 400400 |
| 2025-05-13 | 18.99 | $20.03 | 345700 |
| 2025-05-12 | 18.82 | $19.01 | 473427 |
| 2025-05-09 | 18.75 | $18.42 | 512000 |
| 2025-05-08 | 18.71 | $18.63 | 413000 |
| 2025-05-07 | 18.64 | $18.27 | 254400 |
| 2025-05-06 | 18.60 | $19.69 | 594529 |
| 2025-05-05 | 18.41 | $20.39 | 238032 |
| 2025-05-02 | 18.15 | $20.51 | 221200 |
| 2025-05-01 | 17.87 | $19.85 | 216036 |
| 2025-04-30 | 17.65 | $18.94 | 157800 |
| 2025-04-29 | 17.53 | $18.65 | 216052 |
| 2025-04-28 | 17.43 | $18.91 | 318922 |
| 2025-04-25 | 17.32 | $18.21 | 125000 |
| 2025-04-24 | 17.29 | $18.30 | 250000 |
| 2025-04-23 | 17.27 | $17.77 | 180903 |
| 2025-04-22 | 17.31 | $17.97 | 508010 |
| 2025-04-21 | 17.36 | $16.22 | 282227 |
| 2025-04-17 | 17.59 | $16.53 | 171800 |
| 2025-04-16 | 17.82 | $16.07 | 232824 |
| 2025-04-15 | 18.11 | $17.05 | 160952 |
| 2025-04-14 | 18.32 | $17.19 | 189700 |
| 2025-04-11 | 18.54 | $16.51 | 326800 |
| 2025-04-10 | 18.85 | $14.91 | 548740 |
| 2025-04-09 | 19.33 | $16.52 | 598017 |
| 2025-04-08 | 19.68 | $15.82 | 365200 |
| 2025-04-07 | 20.12 | $17.87 | 479836 |
| 2025-04-04 | 20.38 | $18.69 | 516100 |
| 2025-04-03 | 20.57 | $20.03 | 468757 |
| 2025-04-02 | 20.64 | $19.86 | 751232 |
| 2025-04-01 | 20.73 | $18.88 | 246012 |
| 2025-03-31 | 20.92 | $19.68 | 574100 |
| 2025-03-28 | 21.03 | $21.07 | 192200 |
| 2025-03-27 | 21.01 | $21.51 | 198600 |
| 2025-03-26 | 20.94 | $20.58 | 260900 |
| 2025-03-25 | 20.96 | $21.32 | 258900 |
| 2025-03-24 | 20.90 | $22.46 | 242147 |
| 2025-03-21 | 20.73 | $21.08 | 412600 |
| 2025-03-20 | 20.70 | $20.92 | 235326 |
| 2025-03-19 | 20.68 | $20.89 | 144100 |
| 2025-03-18 | 20.67 | $20.28 | 244820 |
| 2025-03-17 | 20.72 | $21.04 | 140102 |
| 2025-03-14 | 20.71 | $20.74 | 205400 |
| 2025-03-13 | 20.72 | $20.29 | 141700 |
| 2025-03-12 | 20.79 | $21.02 | 138219 |
| 2025-03-11 | 20.79 | $20.69 | 212908 |
| 2025-03-10 | 20.83 | $20.27 | 162206 |
| 2025-03-07 | 20.91 | $21.00 | 347300 |
| 2025-03-06 | 20.93 | $21.46 | 325376 |
| 2025-03-05 | 20.92 | $21.25 | 283000 |
| 2025-03-04 | 20.93 | $19.92 | 349421 |
| 2025-03-03 | 21.07 | $19.62 | 299041 |
| 2025-02-28 | 21.25 | $20.83 | 185200 |
| 2025-02-27 | 21.32 | $20.15 | 91100 |
| 2025-02-26 | 21.46 | $20.28 | 117928 |
| 2025-02-25 | 21.59 | $20.13 | 203721 |
| 2025-02-24 | 21.74 | $21.35 | 153225 |
| 2025-02-21 | 21.78 | $21.80 | 170000 |
| 2025-02-20 | 21.77 | $21.47 | 110200 |
| 2025-02-19 | 21.80 | $21.90 | 157300 |
| 2025-02-18 | 21.79 | $21.82 | 117540 |
| 2025-02-14 | 21.78 | $21.68 | 387406 |
| 2025-02-13 | 21.79 | $21.50 | 318200 |
| 2025-02-12 | 21.82 | $22.05 | 170114 |
| 2025-02-11 | 21.79 | $21.41 | 157500 |
| 2025-02-10 | 21.83 | $21.55 | 137800 |
| 2025-02-07 | 21.85 | $22.00 | 188319 |
| 2025-02-06 | 21.84 | $22.47 | 181500 |
| 2025-02-05 | 21.79 | $22.75 | 285300 |
| 2025-02-04 | 21.72 | $22.00 | 166600 |
| 2025-02-03 | 21.74 | $21.90 | 192000 |
| 2025-01-31 | 21.77 | $21.86 | 222200 |
| 2025-01-30 | 21.81 | $21.27 | 173600 |
| 2025-01-29 | 21.91 | $20.86 | 326700 |
| 2025-01-28 | 22.06 | $21.04 | 375200 |
| 2025-01-27 | 22.20 | $21.29 | 209509 |
| 2025-01-24 | 22.33 | $21.86 | 509900 |
| 2025-01-23 | 22.40 | $22.04 | 121600 |
| 2025-01-22 | 22.47 | $22.05 | 198300 |
| 2025-01-21 | 22.53 | $22.00 | 364900 |
| 2025-01-17 | 22.60 | $21.47 | 168400 |
| 2025-01-16 | 22.74 | $21.99 | 273807 |
| 2025-01-15 | 22.83 | $22.66 | 426523 |
| 2025-01-14 | 22.87 | $20.46 | 503900 |
| 2025-01-13 | 23.12 | $22.07 | 257727 |
| 2025-01-10 | 23.23 | $21.74 | 323100 |
| 2025-01-08 | 23.39 | $24.15 | 137700 |
| 2025-01-07 | 23.31 | $23.86 | 192813 |
| 2025-01-06 | 23.27 | $24.07 | 154300 |
| 2025-01-03 | 23.20 | $24.43 | 249300 |
| 2025-01-02 | 23.10 | $23.90 | 170728 |
| 2024-12-31 | 23.05 | $22.50 | 90400 |
| 2024-12-30 | 23.14 | $22.39 | 221104 |
| 2024-12-27 | 23.25 | $22.37 | 255845 |
| 2024-12-26 | 23.37 | $22.71 | 137500 |
| 2024-12-24 | 23.47 | $23.15 | 62226 |
| 2024-12-23 | 23.54 | $23.43 | 182009 |
| 2024-12-20 | 23.59 | $22.47 | 395242 |
| 2024-12-19 | 23.74 | $22.87 | 271200 |
| 2024-12-18 | 23.86 | $22.50 | 446000 |
| 2024-12-17 | 24.04 | $24.39 | 219823 |
| 2024-12-16 | 24.04 | $23.57 | 200200 |
| 2024-12-13 | 24.12 | $23.15 | 153700 |
| 2024-12-12 | 24.25 | $23.00 | 198100 |
| 2024-12-11 | 24.41 | $24.08 | 196703 |
| 2024-12-10 | 24.48 | $23.79 | 90900 |
| 2024-12-09 | 24.60 | $24.42 | 110035 |
| 2024-12-06 | 24.68 | $25.42 | 188400 |
| 2024-12-05 | 24.68 | $23.25 | 86243 |
| 2024-12-04 | 24.91 | $23.71 | 118900 |
| 2024-12-03 | 25.13 | $23.61 | 211700 |
| 2024-12-02 | 25.37 | $24.43 | 202918 |
| 2024-11-29 | 25.55 | $24.38 | 112338 |
| 2024-11-27 | 25.75 | $25.41 | 168715 |
| 2024-11-26 | 25.87 | $24.35 | 159128 |
| 2024-11-25 | 26.10 | $24.88 | 304208 |
| 2024-11-22 | 26.31 | $24.54 | 259900 |
| 2024-11-21 | 26.57 | $25.41 | 140300 |
| 2024-11-20 | 26.76 | $25.43 | 155434 |
| 2024-11-19 | 26.96 | $26.18 | 212400 |
| 2024-11-18 | 27.11 | $24.90 | 239200 |
| 2024-11-15 | 27.40 | $24.41 | 248500 |
| 2024-11-14 | 27.76 | $24.92 | 198600 |
| 2024-11-13 | 28.08 | $25.80 | 279932 |
| 2024-11-12 | 28.33 | $27.17 | 333328 |
| 2024-11-11 | 28.46 | $27.63 | 201410 |
| 2024-11-08 | 28.54 | $28.96 | 223800 |
| 2024-11-07 | 28.49 | $29.00 | 259400 |
| 2024-11-06 | 28.42 | $29.55 | 370212 |
| 2024-11-05 | 28.30 | $28.01 | 227509 |
| 2024-11-04 | 28.32 | $27.65 | 451900 |
| 2024-11-01 | 28.38 | $27.63 | 433000 |
| 2024-10-31 | 28.44 | $27.85 | 278200 |
| 2024-10-30 | 28.46 | $28.39 | 135037 |
| 2024-10-29 | 28.42 | $28.52 | 99523 |
| 2024-10-28 | 28.36 | $28.66 | 239528 |
| 2024-10-25 | 28.27 | $28.81 | 134347 |
| 2024-10-24 | 28.14 | $28.98 | 175400 |
| 2024-10-23 | 27.97 | $28.97 | 268517 |
| 2024-10-22 | 27.78 | $28.98 | 196900 |
| 2024-10-21 | 27.57 | $28.87 | 109300 |
| 2024-10-18 | 27.34 | $29.00 | 430100 |
| 2024-10-17 | 27.07 | $28.02 | 115400 |
| 2024-10-16 | 26.87 | $28.12 | 175200 |
| 2024-10-15 | 26.63 | $27.82 | 119001 |
| 2024-10-14 | 26.39 | $27.75 | 508624 |
| 2024-10-11 | 26.13 | $27.91 | 168844 |
| 2024-10-10 | 25.83 | $26.97 | 255200 |
| 2024-10-09 | 25.59 | $28.21 | 376144 |
| 2024-10-08 | 25.21 | $28.01 | 174035 |
| 2024-10-07 | 24.83 | $27.45 | 139225 |
| 2024-10-04 | 24.49 | $27.53 | 353128 |
| 2024-10-03 | 24.10 | $25.51 | 308043 |
| 2024-10-02 | 23.89 | $25.30 | 1.1M |
| 2024-10-01 | 23.68 | $26.00 | 849423 |
| 2024-09-30 | 23.39 | $25.54 | 831800 |
| 2024-09-27 | 23.13 | $24.13 | 226702 |
| 2024-09-26 | 22.99 | $24.12 | 101119 |
| 2024-09-25 | 22.84 | $24.23 | 116300 |
| 2024-09-24 | 22.68 | $24.07 | 227300 |
| 2024-09-23 | 22.52 | $23.57 | 355300 |
| 2024-09-20 | 22.41 | $23.19 | 747900 |
| 2024-09-19 | 22.33 | $23.07 | 249030 |
| 2024-09-18 | 22.27 | $21.76 | 144000 |
| 2024-09-17 | 22.34 | $21.47 | 147500 |
| 2024-09-16 | 22.44 | $22.38 | 106328 |
| 2024-09-13 | 22.46 | $22.32 | 146702 |
| 2024-09-12 | 22.50 | $22.33 | 103100 |
| 2024-09-11 | 22.53 | $23.07 | 81646 |
| 2024-09-10 | 22.48 | $23.27 | 121300 |
| 2024-09-09 | 22.41 | $23.00 | 169789 |
| 2024-09-06 | 22.35 | $21.44 | 148117 |
| 2024-09-05 | 22.45 | $21.91 | 201028 |
| 2024-09-04 | 22.49 | $21.74 | 165602 |
| 2024-09-03 | 22.56 | $22.20 | 263300 |
| 2024-08-30 | 22.58 | $21.88 | 137600 |
| 2024-08-29 | 22.64 | $22.22 | 138400 |
| 2024-08-28 | 22.67 | $22.40 | 79048 |
| 2024-08-27 | 22.71 | $22.56 | 96400 |
| 2024-08-26 | 22.75 | $22.93 | 132400 |
| 2024-08-23 | 22.77 | $23.00 | 123601 |
| 2024-08-22 | 22.81 | $22.90 | 85900 |
| 2024-08-21 | 22.87 | $23.67 | 118700 |
| 2024-08-20 | 22.85 | $22.30 | 130700 |
| 2024-08-19 | 22.98 | $23.53 | 140925 |
| 2024-08-16 | 22.98 | $23.71 | 95400 |
| 2024-08-15 | 22.96 | $23.77 | 195900 |
| 2024-08-14 | 22.94 | $21.80 | 96300 |
| 2024-08-13 | 23.10 | $21.52 | 81000 |
| 2024-08-12 | 23.31 | $21.32 | 145348 |
| 2024-08-09 | 23.56 | $21.33 | 193827 |
| 2024-08-08 | 23.82 | $21.72 | 126404 |
| 2024-08-07 | 24.06 | $21.67 | 172318 |
| 2024-08-06 | 24.30 | $21.93 | 136444 |
| 2024-08-05 | 24.53 | $22.11 | 279900 |
| 2024-08-02 | 24.74 | $23.22 | 261200 |
| 2024-08-01 | 24.85 | $24.70 | 163513 |
| 2024-07-31 | 24.79 | $26.38 | 836918 |
| 2024-07-30 | 24.56 | $26.13 | 131600 |
| 2024-07-29 | 24.33 | $26.56 | 244936 |
| 2024-07-26 | 24.04 | $27.31 | 203072 |
| 2024-07-25 | 23.67 | $25.02 | 573439 |
| 2024-07-24 | 23.50 | $24.01 | 206700 |
| 2024-07-23 | 23.41 | $24.58 | 143634 |
| 2024-07-22 | 23.25 | $23.38 | 124980 |
| 2024-07-19 | 23.20 | $22.01 | 111128 |
| 2024-07-18 | 23.27 | $22.60 | 174392 |
| 2024-07-17 | 23.28 | $23.76 | 200894 |
| 2024-07-16 | 23.16 | $24.65 | 240835 |
| 2024-07-15 | 22.95 | $25.10 | 438895 |
| 2024-07-12 | 22.68 | $24.74 | 576384 |
| 2024-07-11 | 22.43 | $24.06 | 231744 |
| 2024-07-10 | 22.24 | $23.06 | 147675 |
| 2024-07-09 | 22.14 | $23.00 | 201487 |
| 2024-07-08 | 22.04 | $22.45 | 295177 |
| 2024-07-05 | 21.98 | $22.42 | 172293 |
| 2024-07-03 | 21.92 | $21.55 | 137179 |
| 2024-07-02 | 21.93 | $21.70 | 133759 |
| 2024-07-01 | 21.92 | $22.70 | 351340 |
| 2024-06-28 | 21.82 | $23.37 | 2.5M |
| 2024-06-27 | 21.66 | $23.45 | 245468 |
| 2024-06-26 | 21.47 | $21.18 | 347318 |
| 2024-06-25 | 21.51 | $21.47 | 284218 |
| 2024-06-24 | 21.54 | $21.84 | 310597 |
| 2024-06-21 | 21.53 | $21.44 | 888619 |
| 2024-06-20 | 21.57 | $21.04 | 310777 |
| 2024-06-18 | 21.66 | $20.47 | 202679 |
| 2024-06-17 | 21.82 | $21.56 | 153315 |
| 2024-06-14 | 21.88 | $21.70 | 112862 |
| 2024-06-13 | 21.93 | $22.02 | 113737 |
| 2024-06-12 | 21.97 | $22.75 | 193386 |
| 2024-06-11 | 21.94 | $21.99 | 185281 |
| 2024-06-10 | 22.00 | $22.58 | 199531 |
| 2024-06-07 | 22.00 | $20.94 | 196190 |
| 2024-06-06 | 22.18 | $20.20 | 107402 |
| 2024-06-05 | 22.45 | $20.44 | 166840 |
| 2024-06-04 | 22.71 | $20.93 | 194631 |
| 2024-06-03 | 22.93 | $21.06 | 298706 |
| 2024-05-31 | 23.16 | $22.57 | 285963 |
| 2024-05-30 | 23.23 | $22.54 | 157300 |
| 2024-05-29 | 23.28 | $21.33 | 138486 |
| 2024-05-28 | 23.43 | $23.22 | 221804 |
| 2024-05-24 | 23.37 | $23.94 | 137067 |
| 2024-05-23 | 23.21 | $22.98 | 296352 |
| 2024-05-22 | 23.11 | $22.89 | 216177 |
| 2024-05-21 | 23.00 | $22.90 | 696228 |
| 2024-05-20 | 22.86 | $24.00 | 772240 |
| 2024-05-17 | 22.58 | $23.04 | 392489 |
| 2024-05-16 | 22.37 | $23.81 | 388823 |
| 2024-05-15 | 22.06 | $24.00 | 395853 |
| 2024-05-14 | 21.69 | $23.87 | 342720 |
| 2024-05-13 | 21.31 | $24.49 | 196214 |
| 2024-05-10 | 20.86 | $23.43 | 98397 |
| 2024-05-09 | 20.49 | $23.90 | 425778 |
| 2024-05-08 | 20.08 | $24.49 | 432451 |
| 2024-05-07 | 19.58 | $24.70 | 608940 |
| 2024-05-06 | 19.05 | $22.92 | 307122 |
| 2024-05-03 | 18.66 | $22.65 | 482543 |
| 2024-05-02 | 18.28 | $20.99 | 221413 |
| 2024-05-01 | 18.04 | $18.10 | 176816 |
| 2024-04-30 | 18.09 | $17.39 | 792794 |
| 2024-04-29 | 18.21 | $17.79 | 283528 |
| 2024-04-26 | 18.29 | $17.18 | 148934 |
| 2024-04-25 | 18.44 | $16.78 | 602668 |
| 2024-04-24 | 18.63 | $17.49 | 221584 |
| 2024-04-23 | 18.76 | $17.37 | 368498 |
| 2024-04-22 | 18.89 | $17.62 | 280702 |
| 2024-04-19 | 19.01 | $17.28 | 763125 |
| 2024-04-18 | 19.17 | $17.67 | 211501 |
| 2024-04-17 | 19.29 | $17.30 | 186913 |
| 2024-04-16 | 19.46 | $18.69 | 147811 |
| 2024-04-15 | 19.46 | $19.94 | 745161 |
| 2024-04-12 | 19.30 | $21.08 | 853434 |
| 2024-04-11 | 18.99 | $23.82 | 3.3M |
| 2024-04-10 | 18.37 | $19.82 | 832242 |
| 2024-04-09 | 18.09 | $19.19 | 140495 |
| 2024-04-08 | 17.84 | $18.30 | 87392 |
| 2024-04-05 | 17.66 | $19.40 | 230632 |
| 2024-04-04 | 17.36 | $18.60 | 184850 |
| 2024-04-03 | 17.12 | $18.59 | 129028 |
| 2024-04-02 | 16.87 | $18.80 | 383056 |
| 2024-04-01 | 16.59 | $18.90 | 285764 |
| 2024-03-28 | 16.29 | $17.59 | 196400 |
| 2024-03-27 | 16.10 | $18.63 | 84205 |
| 2024-03-26 | 15.81 | $17.61 | 97388 |
| 2024-03-25 | 15.62 | $17.78 | 170032 |
| 2024-03-22 | 15.41 | $18.48 | 137245 |
| 2024-03-21 | 15.12 | $18.06 | 158305 |
| 2024-03-20 | 14.86 | $19.21 | 252581 |
| 2024-03-19 | 14.48 | $17.54 | 667087 |
| 2024-03-18 | 14.25 | $12.64 | 74357 |
| 2024-03-15 | 14.51 | $11.97 | 643091 |
| 2024-03-14 | 14.86 | $11.54 | 99694 |
| 2024-03-13 | 15.28 | $12.27 | 79511 |
| 2024-03-12 | 15.64 | $12.75 | 221123 |
| 2024-03-11 | 15.97 | $13.48 | 61913 |
| 2024-03-08 | 16.24 | $14.87 | 46231 |
| 2024-03-07 | 16.39 | $15.40 | 53207 |
| 2024-03-06 | 16.48 | $15.45 | 42263 |
| 2024-03-05 | 16.57 | $16.04 | 29860 |
| 2024-03-04 | 16.60 | $16.67 | 48423 |
| 2024-03-01 | 16.56 | $16.67 | 55164 |
| 2024-02-29 | 16.52 | $15.97 | 133354 |
| 2024-02-28 | 16.54 | $17.00 | 68068 |
| 2024-02-27 | 16.47 | $17.68 | 65278 |
| 2024-02-26 | 16.32 | $17.56 | 78387 |
| 2024-02-23 | 16.18 | $16.53 | 39375 |
| 2024-02-22 | 16.13 | $15.90 | 66156 |
| 2024-02-21 | 16.14 | $16.16 | 54899 |
| 2024-02-20 | 16.12 | $16.57 | 35712 |
| 2024-02-16 | 16.06 | $16.79 | 74876 |
| 2024-02-15 | 15.96 | $17.30 | 169686 |
| 2024-02-14 | 15.79 | $17.17 | 929920 |
| 2024-02-13 | 15.60 | $14.85 | 98798 |
| 2024-02-12 | 15.63 | $16.62 | 88863 |
| 2024-02-09 | 15.46 | $15.95 | 61960 |
| 2024-02-08 | 15.33 | $15.41 | 59463 |
| 2024-02-07 | 15.25 | $15.22 | 85707 |
| 2024-02-06 | 15.17 | $15.73 | 67032 |
| 2024-02-05 | 15.03 | $14.75 | 85947 |
| 2024-02-02 | 14.98 | $15.41 | 128106 |
| 2024-02-01 | 14.86 | $16.45 | 81626 |
| 2024-01-31 | 14.64 | $15.70 | 602603 |
| 2024-01-30 | 14.48 | $16.28 | 41966 |
| 2024-01-29 | 14.25 | $16.55 | 73253 |
| 2024-01-26 | 13.99 | $15.98 | 72633 |
| 2024-01-25 | 13.78 | $16.34 | 102972 |
| 2024-01-24 | 13.52 | $15.04 | 60862 |
| 2024-01-23 | 13.39 | $15.11 | 59021 |
| 2024-01-22 | 13.24 | $14.73 | 76330 |
| 2024-01-19 | 13.11 | $14.31 | 74076 |
| 2024-01-18 | 13.02 | $12.81 | 155429 |
| 2024-01-17 | 13.06 | $11.24 | 165455 |
| 2024-01-16 | 13.26 | $11.90 | 56755 |
| 2024-01-12 | 13.39 | $12.30 | 135642 |
| 2024-01-11 | 13.48 | $11.47 | 219216 |
| 2024-01-10 | 13.64 | $12.64 | 56544 |
| 2024-01-09 | 13.69 | $13.66 | 53108 |
| 2024-01-08 | 13.63 | $13.05 | 273427 |
| 2024-01-05 | 13.61 | $13.22 | 219147 |
| 2024-01-04 | 13.57 | $14.59 | 67656 |
| 2024-01-03 | 13.39 | $14.41 | 80113 |
| 2024-01-02 | 13.21 | $14.90 | 143796 |
| 2023-12-29 | 12.96 | $13.84 | 140712 |
| 2023-12-28 | 12.81 | $14.57 | 100759 |
| 2023-12-27 | 12.57 | $14.82 | 165906 |
| 2023-12-26 | 12.29 | $14.49 | 92039 |
| 2023-12-22 | 12.03 | $14.85 | 460861 |
| 2023-12-21 | 11.71 | $12.92 | 42401 |
| 2023-12-20 | 11.58 | $12.19 | 416544 |
| 2023-12-19 | 11.51 | $12.62 | 173156 |
| 2023-12-18 | 11.38 | $11.70 | 333235 |
| 2023-12-15 | 11.34 | $11.90 | 526678 |
| 2023-12-14 | 11.28 | $11.83 | 111294 |
| 2023-12-13 | 11.21 | $11.32 | 470395 |
| 2023-12-12 | 11.20 | $10.13 | 434884 |
| 2023-12-11 | 11.30 | $10.87 | 150164 |
| 2023-12-08 | 11.33 | $11.99 | 89471 |
| 2023-12-07 | 11.25 | $11.25 | 186583 |
| 2023-12-06 | 11.25 | $10.97 | 157992 |
| 2023-12-05 | 11.28 | $11.25 | 151428 |
| 2023-12-04 | 11.30 | $11.50 | 91709 |
| 2023-12-01 | 11.29 | $11.59 | 141800 |
| 2023-11-30 | 11.28 | $11.26 | 199099 |
| 2023-11-29 | 11.30 | $11.89 | 54367 |
| 2023-11-28 | 11.27 | $11.56 | 56945 |
| 2023-11-27 | 11.27 | $11.00 | 93094 |
| 2023-11-24 | 11.32 | $11.67 | 41561 |
| 2023-11-22 | 11.31 | $11.40 | 76341 |
| 2023-11-21 | 11.33 | $11.14 | 95881 |
| 2023-11-20 | 11.39 | $10.54 | 55816 |
| 2023-11-17 | 11.51 | $10.40 | 191329 |
| 2023-11-16 | 11.65 | $10.42 | 43595 |
| 2023-11-15 | 11.80 | $10.95 | 69513 |
| 2023-11-14 | 11.92 | $11.00 | 104193 |
| 2023-11-13 | 12.04 | $10.90 | 117161 |
| 2023-11-10 | 12.17 | $11.38 | 112102 |
| 2023-11-09 | 12.26 | $11.55 | 40926 |
| 2023-11-08 | 12.35 | $12.55 | 46409 |
| 2023-11-07 | 12.34 | $12.50 | 51520 |
| 2023-11-06 | 12.34 | $12.30 | 31414 |
| 2023-11-03 | 12.36 | $13.00 | 72110 |
| 2023-11-02 | 12.32 | $12.19 | 35844 |
| 2023-11-01 | 12.36 | $11.87 | 43450 |
| 2023-10-31 | 12.45 | $12.39 | 58876 |
| 2023-10-30 | 12.49 | $11.99 | 93686 |
| 2023-10-27 | 12.58 | $10.99 | 62141 |
| 2023-10-26 | 12.77 | $11.97 | 50344 |
| 2023-10-25 | 12.88 | $12.20 | 56283 |
| 2023-10-24 | 12.98 | $12.74 | 79872 |
| 2023-10-23 | 13.03 | $12.80 | 104015 |
| 2023-10-20 | 13.09 | $12.65 | 52928 |
| 2023-10-19 | 13.16 | $12.69 | 42315 |
| 2023-10-18 | 13.22 | $13.00 | 40400 |
| 2023-10-17 | 13.26 | $13.12 | 81666 |
| 2023-10-16 | 13.29 | $12.57 | 49147 |
| 2023-10-13 | 13.39 | $12.25 | 93164 |
| 2023-10-12 | 13.54 | $12.52 | 33582 |
| 2023-10-11 | 13.69 | $13.22 | 28878 |
| 2023-10-10 | 13.78 | $13.40 | 46976 |
| 2023-10-09 | 13.86 | $13.34 | 31398 |
| 2023-10-06 | 13.97 | $13.12 | 68170 |
| 2023-10-05 | 14.12 | $14.42 | 84081 |
| 2023-10-04 | 14.15 | $13.62 | 75539 |
| 2023-10-03 | 14.26 | $14.05 | 69048 |
| 2023-10-02 | 14.35 | $13.68 | 99244 |
| 2023-09-29 | 14.48 | $13.66 | 568586 |
| 2023-09-28 | 14.62 | $13.74 | 50799 |
| 2023-09-27 | 14.76 | $13.88 | 67836 |
| 2023-09-26 | 14.91 | $14.27 | 483472 |
| 2023-09-25 | 15.02 | $13.89 | 93696 |
| 2023-09-22 | 15.19 | $13.17 | 82191 |
| 2023-09-21 | 15.44 | $12.72 | 129364 |
| 2023-09-20 | 15.75 | $13.50 | 58900 |
| 2023-09-19 | 16.01 | $14.30 | 91539 |
| 2023-09-18 | 16.21 | $15.64 | 47988 |
| 2023-09-15 | 16.28 | $16.10 | 304171 |
| 2023-09-14 | 16.30 | $16.44 | 77590 |
| 2023-09-13 | 16.29 | $16.30 | 54621 |
| 2023-09-12 | 16.30 | $16.47 | 44924 |
| 2023-09-11 | 16.28 | $16.67 | 48444 |
| 2023-09-08 | 16.26 | $16.63 | 77346 |
| 2023-09-07 | 16.24 | $16.17 | 87145 |
| 2023-09-06 | 16.27 | $15.58 | 111132 |
| 2023-09-05 | 16.37 | $15.56 | 81088 |
| 2023-09-01 | 16.48 | $16.39 | 49608 |
| 2023-08-31 | 16.52 | $15.62 | 182268 |
| 2023-08-30 | 16.65 | $15.73 | 53104 |
| 2023-08-29 | 16.77 | $16.24 | 55465 |
| 2023-08-28 | 16.87 | $16.37 | 44258 |
| 2023-08-25 | 16.96 | $16.72 | 58784 |
| 2023-08-24 | 17.02 | $17.01 | 494110 |
| 2023-08-23 | 17.07 | $17.29 | 38988 |
| 2023-08-22 | 17.09 | $17.06 | 71946 |
| 2023-08-21 | 17.14 | $16.85 | 53127 |
| 2023-08-18 | 17.22 | $16.34 | 89946 |
| 2023-08-17 | 17.36 | $16.26 | 326138 |
| 2023-08-16 | 17.52 | $15.34 | 62265 |
| 2023-08-15 | 17.79 | $16.47 | 74386 |
| 2023-08-14 | 17.96 | $16.45 | 80163 |
| 2023-08-11 | 18.13 | $17.54 | 193638 |
| 2023-08-10 | 18.21 | $17.52 | 55122 |
| 2023-08-09 | 18.30 | $17.90 | 80876 |
| 2023-08-08 | 18.34 | $17.74 | 72195 |
| 2023-08-07 | 18.41 | $17.99 | 61289 |
| 2023-08-04 | 18.44 | $18.13 | 43082 |
| 2023-08-03 | 18.47 | $17.95 | 49172 |
| 2023-08-02 | 18.51 | $17.88 | 71408 |
| 2023-08-01 | 18.56 | $19.05 | 54039 |
| 2023-07-31 | 18.50 | $18.94 | 74308 |
| 2023-07-28 | 18.46 | $18.70 | 97567 |
| 2023-07-27 | 18.44 | $18.06 | 74495 |
| 2023-07-26 | 18.49 | $18.19 | 42805 |
| 2023-07-25 | 18.54 | $18.30 | 81433 |
| 2023-07-24 | 18.58 | $18.95 | 86615 |
| 2023-07-21 | 18.57 | $19.23 | 95110 |
| 2023-07-20 | 18.54 | $19.11 | 92287 |
| 2023-07-19 | 18.55 | $18.55 | 105048 |
| 2023-07-18 | 18.62 | $18.35 | 81785 |
| 2023-07-17 | 18.73 | $18.60 | 87859 |
| 2023-07-14 | 18.81 | $18.08 | 66867 |
| 2023-07-13 | 18.95 | $18.22 | 111114 |
| 2023-07-12 | 19.09 | $17.85 | 69672 |
| 2023-07-11 | 19.28 | $17.82 | 79782 |
| 2023-07-10 | 19.49 | $17.85 | 83104 |
| 2023-07-07 | 19.72 | $17.76 | 204574 |
| 2023-07-06 | 19.98 | $18.46 | 354849 |
| 2023-07-05 | 20.20 | $18.29 | 392231 |
| 2023-07-03 | 20.46 | $18.93 | 54484 |
| 2023-06-30 | 20.67 | $20.41 | 228513 |
| 2023-06-29 | 20.73 | $19.49 | 102576 |
| 2023-06-28 | 20.88 | $19.70 | 165841 |
| 2023-06-27 | 20.99 | $19.19 | 118391 |
| 2023-06-26 | 21.16 | $19.65 | 273048 |
| 2023-06-23 | 21.29 | $21.08 | 3.2M |
| 2023-06-22 | 21.27 | $22.13 | 301907 |
| 2023-06-21 | 21.14 | $22.99 | 380311 |
| 2023-06-20 | 20.92 | $21.79 | 429347 |
| 2023-06-16 | 20.81 | $20.57 | 1.1M |
| 2023-06-15 | 20.81 | $19.41 | 342710 |
| 2023-06-14 | 20.93 | $20.00 | 297523 |
| 2023-06-13 | 20.99 | $20.50 | 188866 |
| 2023-06-12 | 20.99 | $20.60 | 154139 |
| 2023-06-09 | 20.99 | $21.62 | 174216 |
| 2023-06-08 | 20.87 | $22.73 | 161938 |
| 2023-06-07 | 20.63 | $22.75 | 156966 |
| 2023-06-06 | 20.38 | $22.98 | 311952 |
| 2023-06-05 | 20.08 | $23.05 | 421384 |
| 2023-06-02 | 19.76 | $21.55 | 207931 |
| 2023-06-01 | 19.58 | $19.92 | 193373 |
| 2023-05-31 | 19.54 | $18.30 | 465163 |
| 2023-05-30 | 19.66 | $18.09 | 150624 |
| 2023-05-26 | 19.81 | $19.62 | 76137 |
| 2023-05-25 | 19.81 | $19.66 | 110861 |
| 2023-05-24 | 19.81 | $19.72 | 75957 |
| 2023-05-23 | 19.79 | $19.63 | 161245 |
| 2023-05-22 | 19.79 | $21.43 | 212973 |
| 2023-05-19 | 19.61 | $20.19 | 313082 |
| 2023-05-18 | 19.54 | $20.06 | 129084 |
| 2023-05-17 | 19.49 | $20.00 | 82525 |
| 2023-05-16 | 19.44 | $19.82 | 50279 |
| 2023-05-15 | 19.41 | $19.83 | 48636 |
| 2023-05-12 | 19.37 | $19.40 | 102447 |
| 2023-05-11 | 19.37 | $19.10 | 51119 |
| 2023-05-10 | 19.39 | $19.87 | 48141 |
| 2023-05-09 | 19.34 | $19.19 | 50845 |
| 2023-05-08 | 19.35 | $19.14 | 61206 |
| 2023-05-05 | 19.38 | $19.64 | 114411 |
| 2023-05-04 | 19.37 | $18.68 | 60773 |
| 2023-05-03 | 19.47 | $19.75 | 150814 |
| 2023-05-02 | 19.48 | $19.09 | 75975 |
| 2023-05-01 | 19.57 | $19.30 | 102651 |
| 2023-04-28 | 19.65 | $19.04 | 42180 |
| 2023-04-27 | 19.77 | $18.95 | 86784 |
| 2023-04-26 | 19.93 | $19.50 | 106577 |
| 2023-04-25 | 20.05 | $19.71 | 97194 |
| 2023-04-24 | 20.16 | $20.13 | 182493 |
| 2023-04-21 | 20.25 | $19.90 | 51189 |
| 2023-04-20 | 20.38 | $19.59 | 156100 |
| 2023-04-19 | 20.54 | $20.28 | 31606 |
| 2023-04-18 | 20.65 | $19.70 | 373826 |
| 2023-04-17 | 20.82 | $18.52 | 101941 |
| 2023-04-14 | 21.13 | $18.03 | 471883 |
| 2023-04-13 | 21.50 | $19.25 | 75723 |
| 2023-04-12 | 21.76 | $19.05 | 125314 |
| 2023-04-11 | 22.06 | $19.54 | 37137 |
| 2023-04-10 | 22.32 | $20.72 | 95051 |
| 2023-04-06 | 22.47 | $21.45 | 71426 |
| 2023-04-05 | 22.55 | $23.06 | 85569 |
| 2023-04-04 | 22.47 | $22.75 | 216123 |
| 2023-04-03 | 22.41 | $22.15 | 131290 |
| 2023-03-31 | 22.41 | $21.90 | 320215 |
| 2023-03-30 | 22.44 | $22.15 | 691088 |
| 2023-03-29 | 22.45 | $23.97 | 49044 |
| 2023-03-28 | 22.27 | $23.49 | 40028 |
| 2023-03-27 | 22.13 | $23.10 | 48887 |
| 2023-03-24 | 22.02 | $23.00 | 63015 |
| 2023-03-23 | 21.92 | $22.50 | 66609 |
| 2023-03-22 | 21.88 | $21.98 | 101157 |
| 2023-03-21 | 21.89 | $21.87 | 90618 |
| 2023-03-20 | 21.91 | $21.95 | 161252 |
| 2023-03-17 | 21.91 | $22.25 | 105758 |
| 2023-03-16 | 21.88 | $21.83 | 26688 |
| 2023-03-15 | 21.89 | $21.29 | 27047 |
| 2023-03-14 | 21.95 | $22.30 | 209071 |
| 2023-03-13 | 21.91 | $21.80 | 98835 |
| 2023-03-10 | 21.91 | $21.09 | 141493 |
| 2023-03-09 | 21.98 | $21.20 | 45116 |
| 2023-03-08 | 22.04 | $22.43 | 309000 |
| 2023-03-07 | 21.97 | $21.19 | 73730 |
| 2023-03-06 | 22.03 | $21.88 | 114078 |
| 2023-03-03 | 22.01 | $22.10 | 160649 |
| 2023-03-02 | 21.95 | $23.45 | 59438 |
| 2023-03-01 | 21.73 | $21.62 | 8453 |
| 2023-02-28 | 21.68 | $21.54 | 234232 |
| 2023-02-27 | 21.62 | $21.00 | 102744 |
| 2023-02-24 | 21.59 | $23.75 | 31618 |
| 2023-02-23 | 21.26 | $25.28 | 67925 |
| 2023-02-22 | 20.75 | $21.80 | 57275 |
| 2023-02-21 | 20.54 | $21.32 | 11075 |
| 2023-02-17 | 20.37 | $21.04 | 10550 |
| 2023-02-16 | 20.19 | $20.40 | 11825 |
| 2023-02-15 | 20.06 | $21.48 | 77075 |
| 2023-02-14 | 19.80 | $22.20 | 23150 |
| 2023-02-13 | 19.45 | $21.00 | 13200 |
| 2023-02-10 | 19.20 | $21.08 | 15475 |
| 2023-02-09 | 18.92 | $20.56 | 8825 |
| 2023-02-08 | 18.69 | $21.12 | 8775 |
| 2023-02-07 | 18.39 | $21.16 | 12725 |
| 2023-02-06 | 18.07 | $21.20 | 20600 |
| 2023-02-03 | 17.74 | $19.88 | 40325 |
| 2023-02-02 | 17.53 | $18.80 | 8075 |
| 2023-02-01 | 17.40 | $18.16 | 5375 |
| 2023-01-31 | 17.33 | $18.48 | 10575 |
| 2023-01-30 | 17.22 | $18.00 | 60650 |
| 2023-01-27 | 17.14 | $16.36 | 17900 |
| 2023-01-26 | 17.22 | $17.00 | 7400 |
| 2023-01-25 | 17.23 | $16.80 | 9425 |
| 2023-01-24 | 17.26 | $17.32 | 14225 |
| 2023-01-23 | 17.24 | $17.00 | 19850 |
| 2023-01-20 | 17.25 | $16.32 | 2100 |
| 2023-01-19 | 17.31 | $16.44 | 14400 |
| 2023-01-18 | 17.37 | $16.68 | 7650 |
| 2023-01-17 | 17.39 | $16.80 | 17325 |
| 2023-01-13 | 17.41 | $17.92 | 16300 |
| 2023-01-12 | 17.32 | $18.08 | 10550 |
| 2023-01-11 | 17.21 | $18.20 | 20225 |
| 2023-01-10 | 17.08 | $18.64 | 13025 |
| 2023-01-09 | 16.89 | $18.96 | 137600 |
| 2023-01-06 | 16.66 | $18.80 | 85300 |
| 2023-01-05 | 16.42 | $17.36 | 8300 |
| 2023-01-04 | 16.31 | $17.00 | 23425 |
| 2023-01-03 | 16.23 | $15.76 | 357200 |
| 2022-12-30 | 16.27 | $16.36 | 34300 |
| 2022-12-29 | 16.26 | $16.08 | 10125 |
| 2022-12-28 | 16.27 | $16.04 | 6375 |
| 2022-12-27 | 16.30 | $16.12 | 12325 |
| 2022-12-23 | 16.32 | $16.92 | 33150 |
| 2022-12-22 | 16.27 | $16.24 | 5550 |
| 2022-12-21 | 16.29 | $16.24 | 6075 |
| 2022-12-20 | 16.31 | $15.96 | 15000 |
| 2022-12-19 | 16.37 | $15.48 | 25225 |
| 2022-12-16 | 16.49 | $16.40 | 39350 |
| 2022-12-15 | 16.54 | $16.92 | 5950 |
| 2022-12-14 | 16.54 | $17.16 | 9825 |
| 2022-12-13 | 16.53 | $17.72 | 18800 |
| 2022-12-12 | 16.46 | $16.52 | 9200 |
| 2022-12-09 | 16.53 | $16.00 | 44250 |
| 2022-12-08 | 16.67 | $15.36 | 32900 |
| 2022-12-07 | 16.88 | $14.92 | 35950 |
| 2022-12-06 | 17.16 | $14.96 | 37475 |
| 2022-12-05 | 17.44 | $15.48 | 14400 |
| 2022-12-02 | 17.69 | $16.80 | 21725 |
| 2022-12-01 | 17.80 | $16.60 | 12400 |
| 2022-11-30 | 17.94 | $17.04 | 12000 |
| 2022-11-29 | 18.06 | $17.08 | 6300 |
| 2022-11-28 | 18.17 | $17.24 | 13575 |
| 2022-11-25 | 18.26 | $17.60 | 3975 |
| 2022-11-23 | 18.32 | $17.84 | 15575 |
| 2022-11-22 | 18.36 | $17.12 | 38025 |
| 2022-11-21 | 18.46 | $17.64 | 14025 |
| 2022-11-18 | 18.52 | $18.36 | 7950 |
| 2022-11-17 | 18.50 | $18.84 | 6825 |
| 2022-11-16 | 18.42 | $18.36 | 16475 |
| 2022-11-15 | 18.38 | $18.92 | 12225 |
| 2022-11-14 | 18.28 | $18.48 | 13100 |
| 2022-11-11 | 18.19 | $19.76 | 34375 |
| 2022-11-10 | 17.97 | $20.80 | 37500 |
| 2022-11-09 | 17.59 | $18.32 | 29200 |
| 2022-11-08 | 17.41 | $18.88 | 34250 |
| 2022-11-07 | 17.13 | $17.84 | 41975 |
| 2022-11-04 | 16.90 | $17.20 | 24600 |
| 2022-11-03 | 16.70 | $16.88 | 21850 |
| 2022-11-02 | 16.50 | $17.16 | 55750 |
| 2022-11-01 | 16.23 | $19.88 | 55350 |
| 2022-10-31 | 15.65 | $17.76 | 27550 |
| 2022-10-28 | 15.24 | $17.08 | 56775 |
| 2022-10-27 | 14.85 | $17.28 | 27750 |
| 2022-10-26 | 14.40 | $18.16 | 62125 |
| 2022-10-25 | 13.82 | $17.20 | 72575 |
| 2022-10-24 | 13.30 | $18.08 | 303650 |
| 2022-10-21 | 12.64 | $15.68 | 95300 |
| 2022-10-20 | 12.19 | $17.00 | 164450 |
| 2022-10-19 | 11.57 | $16.04 | 244300 |
| 2022-10-18 | 11.01 | $16.92 | 877525 |
| 2022-10-17 | 10.33 | $13.92 | 1.2M |
| 2022-10-14 | 9.91 | $15.16 | 9.4M |
| 2022-10-13 | 9.34 | $10.32 | 1.2M |
| 2022-10-12 | 9.23 | $9.88 | 119200 |
| 2022-10-11 | 9.16 | $9.16 | 46125 |
| 2022-10-10 | 9.16 | $9.24 | 30050 |
| 2022-10-07 | 9.15 | $9.32 | 43525 |
| 2022-10-06 | 9.13 | $9.40 | 23300 |
| 2022-10-05 | 9.10 | $9.44 | 53125 |
| 2022-10-04 | 9.05 | $9.24 | 49050 |
| 2022-10-03 | 9.00 | $9.20 | 69800 |
| 2022-09-30 | 8.94 | $9.12 | 71750 |
| 2022-09-29 | 8.86 | $8.92 | 46200 |
| 2022-09-28 | 8.78 | $9.08 | 133200 |
| 2022-09-27 | 8.66 | $8.84 | 74950 |
| 2022-09-26 | 8.55 | $8.44 | 300675 |
| 2022-09-23 | 8.46 | $9.00 | 140375 |
| 2022-09-22 | 8.30 | $9.28 | 118150 |
| 2022-09-21 | 8.08 | $9.04 | 35950 |
| 2022-09-20 | 7.87 | $9.28 | 99125 |
| 2022-09-19 | 7.61 | $9.00 | 89325 |
| 2022-09-16 | 7.36 | $9.40 | 130750 |
| 2022-09-15 | 7.05 | $9.68 | 282525 |
| 2022-09-14 | 6.68 | $8.80 | 219250 |
| 2022-09-13 | 6.38 | $8.76 | 200650 |
| 2022-09-12 | 6.07 | $9.48 | 925050 |
| 2022-09-09 | 5.66 | $8.36 | 904775 |
| 2022-09-08 | 5.35 | $8.56 | 11.9M |
| 2022-09-07 | 4.99 | $8.04 | 25.7M |
| 2022-09-06 | 4.67 | $4.68 | 5550 |
| 2022-09-02 | 4.67 | $4.60 | 5875 |
| 2022-09-01 | 4.68 | $4.44 | 33725 |
| 2022-08-31 | 4.70 | $4.72 | 10275 |
| 2022-08-30 | 4.70 | $5.00 | 11825 |
| 2022-08-29 | 4.67 | $4.84 | 19050 |
| 2022-08-26 | 4.66 | $4.84 | 24600 |
| 2022-08-25 | 4.64 | $4.64 | 43125 |
| 2022-08-24 | 4.65 | $4.56 | 2225 |
| 2022-08-23 | 4.66 | $4.52 | 6375 |
| 2022-08-22 | 4.68 | $4.48 | 9000 |
| 2022-08-19 | 4.70 | $4.56 | 9175 |
| 2022-08-18 | 4.72 | $4.64 | 24150 |
| 2022-08-17 | 4.73 | $4.76 | 6225 |
| 2022-08-16 | 4.74 | $4.68 | 16500 |
| 2022-08-15 | 4.74 | $4.72 | 20650 |
| 2022-08-12 | 4.75 | $4.64 | 11800 |
| 2022-08-11 | 4.76 | $4.56 | 11150 |
| 2022-08-10 | 4.78 | $4.72 | 12125 |
| 2022-08-09 | 4.78 | $4.68 | 2975 |
| 2022-08-08 | 4.79 | $4.68 | 17525 |
| 2022-08-05 | 4.80 | $4.96 | 18350 |
| 2022-08-04 | 4.78 | $4.88 | 7850 |
| 2022-08-03 | 4.77 | $4.88 | 15725 |
| 2022-08-02 | 4.75 | $4.76 | 7700 |
| 2022-08-01 | 4.75 | $4.76 | 10475 |
| 2022-07-29 | 4.75 | $4.68 | 11900 |
| 2022-07-28 | 4.75 | $4.60 | 4800 |
| 2022-07-27 | 4.76 | $4.80 | 7025 |
| 2022-07-26 | 4.76 | $4.68 | 7225 |
| 2022-07-25 | 4.77 | $4.90 | 3150 |
| 2022-07-22 | 4.75 | $5.12 | 10750 |
| 2022-07-21 | 4.71 | $5.00 | 42525 |
| 2022-07-20 | 4.68 | $4.88 | 9050 |
| 2022-07-19 | 4.66 | $4.66 | 28900 |
| 2022-07-18 | 4.66 | $4.44 | 9525 |
| 2022-07-15 | 4.68 | $4.60 | 3800 |
| 2022-07-14 | 4.69 | $4.68 | 28375 |
| 2022-07-13 | 4.68 | $4.68 | 13275 |
| 2022-07-12 | 4.68 | $4.64 | 1950 |
| 2022-07-11 | 4.67 | $4.64 | 13875 |
| 2022-07-08 | 4.67 | $4.72 | 6825 |
| 2022-07-07 | 4.66 | $4.68 | 23275 |
| 2022-07-06 | 4.65 | $4.64 | 12150 |
| 2022-07-05 | 4.65 | $4.64 | 10350 |
| 2022-07-01 | 4.65 | $4.72 | 4375 |
| 2022-06-30 | 4.63 | $4.88 | 18725 |
| 2022-06-29 | 4.60 | $4.88 | 14900 |
| 2022-06-28 | 4.57 | $4.84 | 800 |
| 2022-06-27 | 4.54 | $4.80 | 25800 |
| 2022-06-24 | 4.52 | $4.72 | 34300 |
| 2022-06-23 | 4.51 | $4.44 | 47425 |
| 2022-06-22 | 4.52 | $4.44 | 30275 |
| 2022-06-21 | 4.54 | $4.68 | 18775 |
| 2022-06-17 | 4.53 | $4.60 | 10850 |
| 2022-06-16 | 4.54 | $4.44 | 36550 |
| 2022-06-15 | 4.56 | $4.20 | 5700 |
| 2022-06-14 | 4.61 | $4.24 | 3350 |
| 2022-06-13 | 4.66 | $4.24 | 12000 |
| 2022-06-10 | 4.71 | $4.40 | 42150 |
| 2022-06-09 | 4.75 | $4.88 | 10725 |
| 2022-06-08 | 4.74 | $4.84 | 10300 |
| 2022-06-07 | 4.73 | $4.80 | 10050 |
| 2022-06-06 | 4.72 | $4.64 | 4475 |
| 2022-06-03 | 4.74 | $4.60 | 16075 |
| 2022-06-02 | 4.76 | $4.28 | 5625 |
| 2022-06-01 | 4.81 | $4.20 | 43975 |
| 2022-05-31 | 4.88 | $4.84 | 24025 |
| 2022-05-27 | 4.89 | $4.60 | 24375 |
| 2022-05-26 | 4.92 | $4.96 | 6250 |
| 2022-05-25 | 4.92 | $4.96 | 11325 |
| 2022-05-24 | 4.93 | $4.96 | 13950 |
| 2022-05-23 | 4.94 | $5.08 | 4725 |
| 2022-05-20 | 4.95 | $5.04 | 2925 |
| 2022-05-19 | 4.96 | $5.00 | 5500 |
| 2022-05-18 | 4.97 | $4.88 | 8525 |
| 2022-05-17 | 5.00 | $5.04 | 10325 |
| 2022-05-16 | 5.02 | $4.76 | 15350 |
| 2022-05-13 | 5.06 | $4.68 | 15425 |
| 2022-05-12 | 5.11 | $4.40 | 17350 |
| 2022-05-11 | 5.19 | $4.64 | 30325 |
| 2022-05-10 | 5.24 | $4.56 | 7725 |
| 2022-05-09 | 5.29 | $4.92 | 28150 |
| 2022-05-06 | 5.31 | $5.16 | 6450 |
| 2022-05-05 | 5.30 | $5.24 | 3625 |
| 2022-05-04 | 5.28 | $5.36 | 5350 |
| 2022-05-03 | 5.25 | $5.20 | 6650 |
| 2022-05-02 | 5.23 | $5.08 | 35025 |
| 2022-04-29 | 5.24 | $5.36 | 15600 |
| 2022-04-28 | 5.24 | $5.52 | 88825 |
| 2022-04-27 | 5.23 | $5.84 | 26650 |
| 2022-04-26 | 5.20 | $5.72 | 56625 |
| 2022-04-25 | 5.18 | $5.76 | 118450 |
| 2022-04-22 | 5.18 | $5.76 | 69425 |
| 2022-04-21 | 5.18 | $5.52 | 282000 |
| 2022-04-20 | 5.22 | $5.60 | 200425 |
| 2022-04-19 | 5.26 | $5.24 | 142125 |
| 2022-04-18 | 5.35 | $4.96 | 505300 |
| 2022-04-14 | 5.48 | $4.16 | 51200 |
| 2022-04-13 | 5.69 | $4.24 | 49550 |
| 2022-04-12 | 5.91 | $3.96 | 34600 |
| 2022-04-11 | 6.17 | $4.12 | 74950 |
| 2022-04-08 | 6.42 | $4.12 | 81650 |
| 2022-04-07 | 6.68 | $4.40 | 140800 |
| 2022-04-06 | 6.92 | $4.48 | 259100 |
| 2022-04-05 | 7.16 | $5.08 | 1.6M |
| 2022-04-04 | 7.35 | $6.52 | 108550 |
| 2022-04-01 | 7.41 | $7.48 | 32925 |
| 2022-03-31 | 7.36 | $7.52 | 55800 |
| 2022-03-30 | 7.31 | $7.72 | 31950 |
| 2022-03-29 | 7.24 | $7.84 | 31175 |
| 2022-03-28 | 7.15 | $7.40 | 15875 |
| 2022-03-25 | 7.09 | $7.76 | 13400 |
| 2022-03-24 | 6.99 | $7.76 | 30425 |
| 2022-03-23 | 6.88 | $8.00 | 13800 |
| 2022-03-22 | 6.74 | $8.04 | 24100 |
| 2022-03-21 | 6.59 | $8.12 | 53575 |
| 2022-03-18 | 6.41 | $7.04 | 19025 |
| 2022-03-17 | 6.33 | $7.04 | 39450 |
| 2022-03-16 | 6.24 | $6.40 | 12925 |
| 2022-03-15 | 6.20 | $6.32 | 33050 |
| 2022-03-14 | 6.16 | $5.76 | 26200 |
| 2022-03-11 | 6.17 | $6.28 | 12325 |
| 2022-03-10 | 6.12 | $6.28 | 10775 |
| 2022-03-09 | 6.07 | $6.24 | 27475 |
| 2022-03-08 | 6.01 | $6.12 | 22950 |
| 2022-03-07 | 5.96 | $6.40 | 42925 |
| 2022-03-04 | 5.88 | $6.48 | 118575 |
| 2022-03-03 | 5.79 | $6.80 | 112125 |
| 2022-03-02 | 5.66 | $6.80 | 65700 |
| 2022-03-01 | 5.53 | $6.20 | 44175 |
| 2022-02-28 | 5.44 | $6.08 | 36975 |
| 2022-02-25 | 5.37 | $6.00 | 57450 |
| 2022-02-24 | 5.30 | $6.36 | 93150 |
| 2022-02-23 | 5.20 | $5.80 | 96925 |
| 2022-02-22 | 5.14 | $5.52 | 739550 |
| 2022-02-18 | 5.12 | $5.72 | 210500 |
| 2022-02-17 | 5.09 | $4.92 | 147050 |
| 2022-02-16 | 5.14 | $4.80 | 33750 |
| 2022-02-15 | 5.21 | $4.92 | 72675 |
| 2022-02-14 | 5.28 | $4.60 | 35275 |
| 2022-02-11 | 5.40 | $4.60 | 63175 |
| 2022-02-10 | 5.54 | $5.00 | 36700 |
| 2022-02-09 | 5.65 | $5.20 | 57300 |
| 2022-02-08 | 5.75 | $5.00 | 39300 |
| 2022-02-07 | 5.89 | $5.32 | 17275 |
| 2022-02-04 | 6.02 | $5.24 | 28850 |
| 2022-02-03 | 6.16 | $5.28 | 21325 |
| 2022-02-02 | 6.32 | $5.32 | 36575 |
| 2022-02-01 | 6.50 | $5.60 | 33650 |
| 2022-01-31 | 6.66 | $5.56 | 67950 |
| 2022-01-28 | 6.85 | $5.52 | 37425 |
| 2022-01-27 | 7.06 | $5.40 | 42625 |
| 2022-01-26 | 7.30 | $5.52 | 54350 |
| 2022-01-25 | 7.54 | $6.00 | 225675 |
| 2022-01-24 | 7.76 | $6.28 | 54475 |
| 2022-01-21 | 7.97 | $6.72 | 42050 |
| 2022-01-20 | 8.15 | $7.08 | 16675 |
| 2022-01-19 | 8.30 | $7.32 | 60650 |
| 2022-01-18 | 8.44 | $7.40 | 21150 |
| 2022-01-14 | 8.59 | $7.76 | 32225 |
| 2022-01-13 | 8.70 | $7.64 | 18625 |
| 2022-01-12 | 8.84 | $7.88 | 21075 |
| 2022-01-11 | 8.96 | $8.36 | 12875 |
| 2022-01-10 | 9.04 | $8.16 | 14400 |
| 2022-01-07 | 9.17 | $8.20 | 38675 |
| 2022-01-06 | 9.30 | $8.60 | 27600 |
| 2022-01-05 | 9.41 | $8.56 | 26650 |
| 2022-01-04 | 9.55 | $9.56 | 20025 |
| 2022-01-03 | 9.59 | $9.64 | 64275 |
| 2021-12-31 | 9.64 | $9.00 | 74575 |
| 2021-12-30 | 9.76 | $9.08 | 32800 |
| 2021-12-29 | 9.89 | $9.16 | 23375 |
| 2021-12-28 | 10.04 | $9.40 | 36925 |
| 2021-12-27 | 10.17 | $9.80 | 50300 |
| 2021-12-23 | 10.28 | $9.96 | 44075 |
| 2021-12-22 | 10.40 | $9.44 | 31200 |
| 2021-12-21 | 10.58 | $9.08 | 85875 |
| 2021-12-20 | 10.81 | $9.68 | 68325 |
| 2021-12-17 | 11.00 | $9.16 | 92200 |
| 2021-12-16 | 11.26 | $9.00 | 82575 |
| 2021-12-15 | 11.55 | $9.20 | 271850 |
| 2021-12-14 | 11.85 | $9.84 | 34250 |
| 2021-12-13 | 12.10 | $11.12 | 62425 |
| 2021-12-10 | 12.25 | $11.32 | 16425 |
| 2021-12-09 | 12.39 | $11.84 | 17600 |
| 2021-12-08 | 12.50 | $11.64 | 11500 |
| 2021-12-07 | 12.65 | $12.20 | 13100 |
| 2021-12-06 | 12.75 | $11.40 | 31650 |
| 2021-12-03 | 12.95 | $11.52 | 23925 |
| 2021-12-02 | 13.16 | $11.72 | 26175 |
| 2021-12-01 | 13.37 | $12.48 | 32925 |
| 2021-11-30 | 13.53 | $13.52 | 61925 |
| 2021-11-29 | 13.60 | $12.36 | 33725 |
| 2021-11-26 | 13.78 | $13.12 | 11725 |
| 2021-11-24 | 13.90 | $13.68 | 39050 |
| 2021-11-23 | 13.98 | $12.72 | 12450 |
| 2021-11-22 | 14.15 | $12.60 | 49275 |
| 2021-11-19 | 14.34 | $13.20 | 28525 |
| 2021-11-18 | 14.48 | $13.40 | 123200 |
| 2021-11-17 | 14.60 | $12.68 | 63400 |
| 2021-11-16 | 14.80 | $13.10 | 314500 |
| 2021-11-15 | 14.97 | $14.36 | 8075 |
| 2021-11-12 | 15.03 | $14.28 | 17650 |
| 2021-11-11 | 15.09 | $14.80 | 5450 |
| 2021-11-10 | 15.11 | $14.96 | 17300 |
| 2021-11-09 | 15.11 | $15.64 | 27350 |
| 2021-11-08 | 15.05 | $14.84 | 25475 |
| 2021-11-05 | 15.07 | $15.28 | 7900 |
| 2021-11-04 | 15.04 | $15.60 | 12300 |
| 2021-11-03 | 14.99 | $16.12 | 41700 |
| 2021-11-02 | 14.87 | $16.20 | 20600 |
| 2021-11-01 | 14.75 | $15.40 | 41550 |
| 2021-10-29 | 14.70 | $14.40 | 6575 |
| 2021-10-28 | 14.76 | $14.60 | 17275 |
| 2021-10-27 | 14.80 | $14.28 | 56575 |
| 2021-10-26 | 14.89 | $14.48 | 11125 |
| 2021-10-25 | 14.97 | $14.52 | 13400 |
| 2021-10-22 | 15.05 | $14.28 | 9525 |
| 2021-10-21 | 15.17 | $14.40 | 19750 |
| 2021-10-20 | 15.29 | $14.52 | 15000 |
| 2021-10-19 | 15.41 | $14.88 | 10900 |
| 2021-10-18 | 15.51 | $15.04 | 16550 |
| 2021-10-15 | 15.59 | $14.64 | 17350 |
| 2021-10-14 | 15.73 | $15.20 | 11725 |
| 2021-10-13 | 15.83 | $15.40 | 20400 |
| 2021-10-12 | 15.92 | $15.80 | 11900 |
| 2021-10-11 | 15.97 | $15.56 | 23625 |
| 2021-10-08 | 16.05 | $15.36 | 14000 |
| 2021-10-07 | 16.17 | $15.04 | 19900 |
| 2021-10-06 | 16.32 | $15.00 | 12300 |
| 2021-10-05 | 16.49 | $15.16 | 15600 |
| 2021-10-04 | 16.66 | $15.52 | 23975 |
| 2021-10-01 | 16.82 | $16.12 | 13225 |
| 2021-09-30 | 16.93 | $16.32 | 23850 |
| 2021-09-29 | 17.04 | $16.32 | 25850 |
| 2021-09-28 | 17.16 | $16.64 | 17925 |
| 2021-09-27 | 17.25 | $16.72 | 21850 |
| 2021-09-24 | 17.36 | $16.80 | 11325 |
| 2021-09-23 | 17.46 | $17.24 | 21650 |
| 2021-09-22 | 17.53 | $16.92 | 13125 |
| 2021-09-21 | 17.64 | $16.92 | 30650 |
| 2021-09-20 | 17.76 | $16.76 | 21200 |
| 2021-09-17 | 17.90 | $17.08 | 72125 |
| 2021-09-16 | 18.01 | $17.88 | 26275 |
| 2021-09-15 | 18.03 | $17.36 | 29600 |
| 2021-09-14 | 18.11 | $16.44 | 27650 |
| 2021-09-13 | 18.28 | $17.00 | 14625 |
| 2021-09-10 | 18.40 | $17.60 | 14275 |
| 2021-09-09 | 18.46 | $17.68 | 24475 |
| 2021-09-08 | 18.53 | $17.08 | 44975 |
| 2021-09-07 | 18.67 | $18.20 | 108575 |
| 2021-09-03 | 18.74 | $20.12 | 86125 |
| 2021-09-02 | 18.64 | $18.92 | 20350 |
| 2021-09-01 | 18.68 | $19.04 | 10175 |
| 2021-08-31 | 18.72 | $19.16 | 20325 |
| 2021-08-30 | 18.77 | $18.60 | 18750 |
| 2021-08-27 | 18.89 | $19.24 | 31525 |
| 2021-08-26 | 18.96 | $18.92 | 11500 |
| 2021-08-25 | 19.08 | $18.68 | 18125 |
| 2021-08-24 | 19.24 | $19.12 | 18625 |
| 2021-08-23 | 19.37 | $18.36 | 32925 |
| 2021-08-20 | 19.59 | $17.40 | 15600 |
| 2021-08-19 | 19.92 | $17.04 | 31875 |
| 2021-08-18 | 20.32 | $17.76 | 78600 |
| 2021-08-17 | 20.66 | $16.96 | 127800 |
| 2021-08-16 | 21.12 | $16.80 | 71375 |
| 2021-08-13 | 21.61 | $18.08 | 107425 |
| 2021-08-12 | 22.01 | $18.48 | 60925 |
| 2021-08-11 | 22.39 | $19.28 | 188625 |
| 2021-08-10 | 22.71 | $22.84 | 117550 |
| 2021-08-09 | 22.73 | $23.60 | 164450 |
| 2021-08-06 | 22.69 | $23.16 | 53050 |
| 2021-08-05 | 22.72 | $23.52 | 79275 |
| 2021-08-04 | 22.74 | $22.32 | 120300 |
| 2021-08-03 | 22.92 | $23.76 | 295025 |
| 2021-08-02 | 22.99 | $22.08 | 32600 |
| 2021-07-30 | 23.26 | $21.56 | 33200 |
| 2021-07-29 | 23.62 | $21.88 | 96825 |
| 2021-07-28 | 24.01 | $23.16 | 264075 |
| 2021-07-27 | 24.31 | $22.04 | 23725 |
| 2021-07-26 | 24.77 | $21.92 | 55025 |
| 2021-07-23 | 25.29 | $21.52 | 47175 |
| 2021-07-22 | 25.90 | $22.44 | 65175 |
| 2021-07-21 | 26.46 | $23.04 | 103675 |
| 2021-07-20 | 27.00 | $22.60 | 70450 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.93
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.35
Average
18.81
Maximum
52.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.93 | $53.20 | 818038 |
| 2026-07-16 | 52.51 | $50.86 | 867037 |
| 2026-07-15 | 52.51 | $53.16 | 500759 |
| 2026-07-14 | 51.99 | $51.73 | 749919 |
| 2026-07-13 | 51.68 | $50.87 | 600115 |
| 2026-07-10 | 51.48 | $51.09 | 623700 |
| 2026-07-09 | 51.19 | $52.18 | 998600 |
| 2026-07-08 | 50.60 | $50.80 | 1.1M |
| 2026-07-07 | 50.18 | $50.92 | 2.0M |
| 2026-07-06 | 49.66 | $50.01 | 748100 |
| 2026-07-02 | 49.22 | $49.82 | 853900 |
| 2026-07-01 | 48.74 | $48.76 | 1.1M |
| 2026-06-30 | 48.39 | $50.75 | 2.0M |
| 2026-06-29 | 47.54 | $50.85 | 1.6M |
| 2026-06-26 | 46.52 | $50.08 | 6.6M |
| 2026-06-25 | 45.48 | $49.12 | 2.8M |
| 2026-06-24 | 44.46 | $47.77 | 3.0M |
| 2026-06-23 | 43.56 | $48.60 | 2.0M |
| 2026-06-22 | 42.33 | $45.96 | 2.5M |
| 2026-06-18 | 41.45 | $45.10 | 2.4M |
| 2026-06-17 | 40.60 | $44.86 | 1.5M |
| 2026-06-16 | 39.67 | $42.55 | 3.5M |
| 2026-06-15 | 39.08 | $42.36 | 2.8M |
| 2026-06-12 | 38.43 | $46.13 | 6.1M |
| 2026-06-11 | 36.89 | $40.36 | 5.1M |
| 2026-06-10 | 36.32 | $37.00 | 1.3M |
| 2026-06-09 | 36.39 | $36.11 | 1.8M |
| 2026-06-08 | 36.66 | $33.63 | 834212 |
| 2026-06-05 | 37.50 | $34.71 | 1.1M |
| 2026-06-04 | 38.27 | $35.49 | 1.1M |
| 2026-06-03 | 39.00 | $36.03 | 696245 |
| 2026-06-02 | 39.74 | $35.52 | 1.8M |
| 2026-06-01 | 40.70 | $37.51 | 694833 |
| 2026-05-29 | 41.41 | $39.57 | 747915 |
| 2026-05-28 | 41.80 | $40.65 | 303300 |
| 2026-05-27 | 42.02 | $41.41 | 519002 |
| 2026-05-26 | 42.11 | $42.53 | 538925 |
| 2026-05-22 | 41.98 | $41.54 | 632207 |
| 2026-05-21 | 42.04 | $42.25 | 918334 |
| 2026-05-20 | 41.95 | $41.86 | 638500 |
| 2026-05-19 | 41.93 | $40.17 | 636113 |
| 2026-05-18 | 42.27 | $39.63 | 510800 |
| 2026-05-15 | 42.76 | $41.34 | 500943 |
| 2026-05-14 | 42.97 | $43.08 | 562707 |
| 2026-05-13 | 42.84 | $43.56 | 1.2M |
| 2026-05-12 | 42.59 | $42.30 | 1.1M |
| 2026-05-11 | 42.56 | $39.59 | 705307 |
| 2026-05-08 | 43.08 | $40.75 | 606598 |
| 2026-05-07 | 43.44 | $40.29 | 461012 |
| 2026-05-06 | 43.95 | $41.20 | 370300 |
| 2026-05-05 | 44.33 | $41.58 | 448300 |
| 2026-05-04 | 44.69 | $41.61 | 538800 |
| 2026-05-01 | 45.09 | $41.70 | 542202 |
| 2026-04-30 | 45.51 | $41.23 | 821925 |
| 2026-04-29 | 46.09 | $42.40 | 491833 |
| 2026-04-28 | 46.49 | $42.98 | 620517 |
| 2026-04-27 | 46.82 | $44.90 | 629700 |
| 2026-04-24 | 46.77 | $44.25 | 667200 |
| 2026-04-23 | 46.83 | $43.89 | 473160 |
| 2026-04-22 | 46.94 | $44.44 | 744163 |
| 2026-04-21 | 46.94 | $45.89 | 782034 |
| 2026-04-20 | 46.60 | $46.41 | 492400 |
| 2026-04-17 | 46.06 | $48.11 | 1.4M |
| 2026-04-16 | 45.06 | $45.34 | 1.5M |
| 2026-04-15 | 44.44 | $43.95 | 865800 |
| 2026-04-14 | 44.00 | $44.85 | 771177 |
| 2026-04-13 | 43.26 | $43.83 | 1.1M |
| 2026-04-10 | 42.60 | $45.32 | 1.1M |
| 2026-04-09 | 41.49 | $45.59 | 2.3M |
| 2026-04-08 | 40.12 | $42.93 | 1.2M |
| 2026-04-07 | 39.06 | $43.16 | 3.1M |
| 2026-04-06 | 37.76 | $38.94 | 706120 |
| 2026-04-02 | 37.13 | $38.83 | 810900 |
| 2026-04-01 | 36.40 | $37.79 | 841000 |
| 2026-03-31 | 35.75 | $39.20 | 2.2M |
| 2026-03-30 | 34.69 | $36.59 | 2.0M |
| 2026-03-27 | 33.98 | $38.83 | 1.3M |
| 2026-03-26 | 32.68 | $39.29 | 3.5M |
| 2026-03-25 | 31.07 | $35.53 | 6.4M |
| 2026-03-24 | 29.97 | $31.15 | 1.2M |
| 2026-03-23 | 29.62 | $30.81 | 887686 |
| 2026-03-20 | 29.28 | $29.03 | 862701 |
| 2026-03-19 | 29.26 | $30.05 | 4.9M |
| 2026-03-18 | 29.01 | $27.25 | 1.1M |
| 2026-03-17 | 29.31 | $27.79 | 716606 |
| 2026-03-16 | 29.54 | $27.39 | 856900 |
| 2026-03-13 | 29.88 | $27.77 | 1.1M |
| 2026-03-12 | 30.19 | $28.81 | 762710 |
| 2026-03-11 | 30.33 | $30.70 | 885323 |
| 2026-03-10 | 30.08 | $30.24 | 976740 |
| 2026-03-09 | 29.88 | $29.73 | 574968 |
| 2026-03-06 | 29.75 | $29.44 | 564078 |
| 2026-03-05 | 29.65 | $29.29 | 754800 |
| 2026-03-04 | 29.55 | $29.98 | 958200 |
| 2026-03-03 | 29.29 | $28.75 | 658158 |
| 2026-03-02 | 29.24 | $29.50 | 666111 |
| 2026-02-27 | 29.01 | $29.69 | 754034 |
| 2026-02-26 | 28.69 | $29.62 | 731209 |
| 2026-02-25 | 28.33 | $29.28 | 912407 |
| 2026-02-24 | 27.98 | $28.32 | 871344 |
| 2026-02-23 | 27.76 | $27.45 | 597400 |
| 2026-02-20 | 27.69 | $26.02 | 598143 |
| 2026-02-19 | 27.89 | $26.16 | 1.0M |
| 2026-02-18 | 28.10 | $26.37 | 445100 |
| 2026-02-17 | 28.28 | $26.13 | 674705 |
| 2026-02-13 | 28.53 | $26.72 | 436317 |
| 2026-02-12 | 28.69 | $27.16 | 458013 |
| 2026-02-11 | 28.77 | $28.01 | 625936 |
| 2026-02-10 | 28.67 | $27.93 | 356900 |
| 2026-02-09 | 28.55 | $28.08 | 586809 |
| 2026-02-06 | 28.38 | $29.42 | 1.3M |
| 2026-02-05 | 27.87 | $26.99 | 1.1M |
| 2026-02-04 | 27.79 | $27.82 | 939100 |
| 2026-02-03 | 27.50 | $27.60 | 669046 |
| 2026-02-02 | 27.20 | $28.17 | 851446 |
| 2026-01-30 | 26.72 | $26.45 | 1.7M |
| 2026-01-29 | 26.51 | $25.67 | 1.1M |
| 2026-01-28 | 26.41 | $25.38 | 489500 |
| 2026-01-27 | 26.35 | $26.16 | 642392 |
| 2026-01-26 | 26.10 | $25.87 | 704900 |
| 2026-01-23 | 25.85 | $25.78 | 706457 |
| 2026-01-22 | 25.57 | $27.03 | 1.5M |
| 2026-01-21 | 24.96 | $27.21 | 1.1M |
| 2026-01-20 | 24.21 | $27.05 | 1.0M |
| 2026-01-16 | 23.35 | $26.71 | 1.2M |
| 2026-01-15 | 22.42 | $25.17 | 1.3M |
| 2026-01-14 | 21.65 | $26.05 | 1.1M |
| 2026-01-13 | 20.57 | $25.75 | 1.0M |
| 2026-01-12 | 19.37 | $25.03 | 1.4M |
| 2026-01-09 | 18.13 | $26.00 | 5.8M |
| 2026-01-08 | 16.48 | $23.25 | 9.5M |
| 2026-01-07 | 15.15 | $15.47 | 774713 |
| 2026-01-06 | 15.26 | $15.14 | 505446 |
| 2026-01-05 | 15.46 | $15.21 | 463311 |
| 2026-01-02 | 15.69 | $15.54 | 490849 |
| 2025-12-31 | 15.90 | $15.40 | 539100 |
| 2025-12-30 | 16.18 | $15.55 | 325906 |
| 2025-12-29 | 16.47 | $15.94 | 379400 |
| 2025-12-26 | 16.74 | $16.30 | 510900 |
| 2025-12-24 | 16.99 | $16.73 | 349610 |
| 2025-12-23 | 17.19 | $16.53 | 889500 |
| 2025-12-22 | 17.48 | $17.93 | 494600 |
| 2025-12-19 | 17.52 | $16.87 | 1.2M |
| 2025-12-18 | 17.80 | $16.68 | 803805 |
| 2025-12-17 | 18.18 | $16.02 | 1.2M |
| 2025-12-16 | 18.75 | $16.91 | 1.1M |
| 2025-12-15 | 19.24 | $17.17 | 1.3M |
| 2025-12-12 | 19.75 | $16.86 | 1.4M |
| 2025-12-11 | 20.42 | $18.77 | 1.2M |
| 2025-12-10 | 20.79 | $20.17 | 1.1M |
| 2025-12-09 | 20.93 | $19.49 | 1.4M |
| 2025-12-08 | 21.23 | $20.52 | 423647 |
| 2025-12-05 | 21.36 | $21.81 | 523300 |
| 2025-12-04 | 21.24 | $21.40 | 494600 |
| 2025-12-03 | 21.19 | $21.00 | 359000 |
| 2025-12-02 | 21.21 | $20.56 | 536237 |
| 2025-12-01 | 21.32 | $19.85 | 496203 |
| 2025-11-28 | 21.60 | $21.60 | 252900 |
| 2025-11-26 | 21.56 | $21.71 | 678327 |
| 2025-11-25 | 21.49 | $21.70 | 950600 |
| 2025-11-24 | 21.40 | $21.77 | 447309 |
| 2025-11-21 | 21.28 | $21.75 | 348759 |
| 2025-11-20 | 21.15 | $21.27 | 352134 |
| 2025-11-19 | 21.09 | $22.10 | 440423 |
| 2025-11-18 | 20.85 | $22.59 | 646521 |
| 2025-11-17 | 20.46 | $21.76 | 843818 |
| 2025-11-14 | 20.19 | $22.07 | 565729 |
| 2025-11-13 | 19.81 | $20.27 | 459700 |
| 2025-11-12 | 19.75 | $20.30 | 424924 |
| 2025-11-11 | 19.68 | $19.64 | 485400 |
| 2025-11-10 | 19.73 | $18.71 | 575800 |
| 2025-11-07 | 20.00 | $17.63 | 578149 |
| 2025-11-06 | 20.53 | $18.30 | 523622 |
| 2025-11-05 | 21.01 | $18.50 | 264800 |
| 2025-11-04 | 21.52 | $19.01 | 1.0M |
| 2025-11-03 | 22.01 | $20.00 | 2.7M |
| 2025-10-31 | 22.36 | $23.42 | 388100 |
| 2025-10-30 | 22.05 | $23.97 | 471931 |
| 2025-10-29 | 21.56 | $22.65 | 733200 |
| 2025-10-28 | 21.27 | $21.55 | 233512 |
| 2025-10-27 | 21.17 | $21.40 | 310905 |
| 2025-10-24 | 21.07 | $20.61 | 371209 |
| 2025-10-23 | 21.13 | $20.55 | 599700 |
| 2025-10-22 | 21.20 | $20.49 | 311400 |
| 2025-10-21 | 21.30 | $21.19 | 435600 |
| 2025-10-20 | 21.26 | $22.12 | 430000 |
| 2025-10-17 | 21.01 | $21.41 | 485200 |
| 2025-10-16 | 20.88 | $21.75 | 432800 |
| 2025-10-15 | 20.64 | $21.73 | 514630 |
| 2025-10-14 | 20.38 | $20.10 | 308437 |
| 2025-10-13 | 20.41 | $20.68 | 510219 |
| 2025-10-10 | 20.32 | $20.82 | 546600 |
| 2025-10-09 | 20.19 | $21.29 | 877115 |
| 2025-10-08 | 19.93 | $20.32 | 365400 |
| 2025-10-07 | 19.84 | $20.11 | 275300 |
| 2025-10-06 | 19.78 | $20.30 | 340737 |
| 2025-10-03 | 19.67 | $19.61 | 313908 |
| 2025-10-02 | 19.69 | $19.92 | 267636 |
| 2025-10-01 | 19.64 | $19.83 | 289900 |
| 2025-09-30 | 19.61 | $20.47 | 402428 |
| 2025-09-29 | 19.43 | $20.30 | 374037 |
| 2025-09-26 | 19.27 | $20.01 | 521763 |
| 2025-09-25 | 19.14 | $18.57 | 277500 |
| 2025-09-24 | 19.29 | $19.20 | 470100 |
| 2025-09-23 | 19.34 | $19.19 | 433600 |
| 2025-09-22 | 19.40 | $19.92 | 423300 |
| 2025-09-19 | 19.32 | $18.96 | 2.3M |
| 2025-09-18 | 19.42 | $19.93 | 1.3M |
| 2025-09-17 | 19.34 | $19.02 | 560706 |
| 2025-09-16 | 19.45 | $18.43 | 580713 |
| 2025-09-15 | 19.69 | $18.50 | 624244 |
| 2025-09-12 | 19.96 | $19.96 | 618547 |
| 2025-09-11 | 19.96 | $19.92 | 633330 |
| 2025-09-10 | 19.98 | $19.22 | 369700 |
| 2025-09-09 | 20.14 | $19.72 | 461505 |
| 2025-09-08 | 20.23 | $20.02 | 626448 |
| 2025-09-05 | 20.26 | $20.15 | 432313 |
| 2025-09-04 | 20.28 | $20.01 | 310300 |
| 2025-09-03 | 20.32 | $20.95 | 381743 |
| 2025-09-02 | 20.18 | $20.89 | 355100 |
| 2025-08-29 | 20.02 | $20.27 | 589226 |
| 2025-08-28 | 19.97 | $20.36 | 467600 |
| 2025-08-27 | 19.89 | $20.68 | 487888 |
| 2025-08-26 | 19.73 | $20.32 | 381400 |
| 2025-08-25 | 19.62 | $19.95 | 453000 |
| 2025-08-22 | 19.57 | $20.85 | 830400 |
| 2025-08-21 | 19.33 | $19.84 | 808904 |
| 2025-08-20 | 19.26 | $19.66 | 286400 |
| 2025-08-19 | 19.22 | $19.76 | 223908 |
| 2025-08-18 | 19.16 | $19.75 | 263257 |
| 2025-08-15 | 19.09 | $20.22 | 346790 |
| 2025-08-14 | 18.92 | $19.77 | 319833 |
| 2025-08-13 | 18.82 | $19.99 | 361218 |
| 2025-08-12 | 18.66 | $18.89 | 289800 |
| 2025-08-11 | 18.70 | $18.11 | 227322 |
| 2025-08-08 | 18.93 | $17.69 | 574228 |
| 2025-08-07 | 19.29 | $17.90 | 345808 |
| 2025-08-06 | 19.66 | $18.84 | 436300 |
| 2025-08-05 | 19.90 | $19.22 | 516800 |
| 2025-08-04 | 20.09 | $18.74 | 273200 |
| 2025-08-01 | 20.43 | $18.73 | 490125 |
| 2025-07-31 | 20.82 | $18.81 | 409300 |
| 2025-07-30 | 21.26 | $19.32 | 304018 |
| 2025-07-29 | 21.66 | $20.07 | 243801 |
| 2025-07-28 | 21.96 | $20.67 | 338821 |
| 2025-07-25 | 22.18 | $21.20 | 183614 |
| 2025-07-24 | 22.33 | $21.95 | 222821 |
| 2025-07-23 | 22.34 | $22.35 | 176500 |
| 2025-07-22 | 22.26 | $21.56 | 278226 |
| 2025-07-21 | 22.33 | $21.87 | 365150 |
| 2025-07-18 | 22.35 | $22.66 | 349400 |
| 2025-07-17 | 22.19 | $23.34 | 792136 |
| 2025-07-16 | 21.86 | $21.46 | 351211 |
| 2025-07-15 | 21.88 | $21.65 | 901000 |
| 2025-07-14 | 21.85 | $23.00 | 416300 |
| 2025-07-11 | 21.53 | $22.45 | 343523 |
| 2025-07-10 | 21.26 | $22.78 | 392700 |
| 2025-07-09 | 20.89 | $21.58 | 743729 |
| 2025-07-08 | 20.70 | $19.93 | 300800 |
| 2025-07-07 | 20.83 | $19.59 | 410208 |
| 2025-07-03 | 21.05 | $20.73 | 272510 |
| 2025-07-02 | 21.07 | $20.64 | 947025 |
| 2025-07-01 | 21.10 | $19.65 | 884500 |
| 2025-06-30 | 21.34 | $20.06 | 352500 |
| 2025-06-27 | 21.53 | $20.68 | 1.4M |
| 2025-06-26 | 21.62 | $21.52 | 466500 |
| 2025-06-25 | 21.54 | $21.50 | 485100 |
| 2025-06-24 | 21.44 | $21.16 | 645327 |
| 2025-06-23 | 21.40 | $20.29 | 624605 |
| 2025-06-20 | 21.53 | $21.30 | 518501 |
| 2025-06-18 | 21.45 | $21.57 | 423900 |
| 2025-06-17 | 21.31 | $21.80 | 661700 |
| 2025-06-16 | 21.08 | $23.09 | 1.3M |
| 2025-06-13 | 20.55 | $21.91 | 3.2M |
| 2025-06-12 | 20.17 | $19.66 | 191309 |
| 2025-06-11 | 20.19 | $19.61 | 337100 |
| 2025-06-10 | 20.23 | $21.70 | 665431 |
| 2025-06-09 | 19.83 | $20.34 | 281501 |
| 2025-06-06 | 19.65 | $20.74 | 663500 |
| 2025-06-05 | 19.36 | $21.37 | 579628 |
| 2025-06-04 | 18.88 | $22.29 | 591000 |
| 2025-06-03 | 18.12 | $21.86 | 683112 |
| 2025-06-02 | 17.34 | $19.14 | 465900 |
| 2025-05-30 | 17.01 | $17.77 | 290200 |
| 2025-05-29 | 16.91 | $17.74 | 541550 |
| 2025-05-28 | 16.81 | $16.07 | 272508 |
| 2025-05-27 | 17.05 | $15.99 | 206823 |
| 2025-05-23 | 17.35 | $16.40 | 222508 |
| 2025-05-22 | 17.61 | $16.77 | 105800 |
| 2025-05-21 | 17.84 | $16.93 | 181133 |
| 2025-05-20 | 18.08 | $17.38 | 333003 |
| 2025-05-19 | 18.26 | $16.85 | 349900 |
| 2025-05-16 | 18.58 | $16.86 | 474000 |
| 2025-05-15 | 18.95 | $17.82 | 800108 |
| 2025-05-14 | 19.18 | $19.89 | 400400 |
| 2025-05-13 | 19.00 | $20.03 | 345700 |
| 2025-05-12 | 18.77 | $19.01 | 473427 |
| 2025-05-09 | 18.72 | $18.42 | 512000 |
| 2025-05-08 | 18.79 | $18.63 | 413000 |
| 2025-05-07 | 18.81 | $18.27 | 254400 |
| 2025-05-06 | 18.92 | $19.69 | 594529 |
| 2025-05-05 | 18.75 | $20.39 | 238032 |
| 2025-05-02 | 18.40 | $20.51 | 221200 |
| 2025-05-01 | 17.98 | $19.85 | 216036 |
| 2025-04-30 | 17.62 | $18.94 | 157800 |
| 2025-04-29 | 17.40 | $18.65 | 216052 |
| 2025-04-28 | 17.22 | $18.91 | 318922 |
| 2025-04-25 | 16.95 | $18.21 | 125000 |
| 2025-04-24 | 16.79 | $18.30 | 250000 |
| 2025-04-23 | 16.59 | $17.77 | 180903 |
| 2025-04-22 | 16.48 | $17.97 | 508010 |
| 2025-04-21 | 16.32 | $16.22 | 282227 |
| 2025-04-17 | 16.51 | $16.53 | 171800 |
| 2025-04-16 | 16.67 | $16.07 | 232824 |
| 2025-04-15 | 16.96 | $17.05 | 160952 |
| 2025-04-14 | 17.10 | $17.19 | 189700 |
| 2025-04-11 | 17.24 | $16.51 | 326800 |
| 2025-04-10 | 17.56 | $14.91 | 548740 |
| 2025-04-09 | 18.27 | $16.52 | 598017 |
| 2025-04-08 | 18.76 | $15.82 | 365200 |
| 2025-04-07 | 19.48 | $17.87 | 479836 |
| 2025-04-04 | 19.89 | $18.69 | 516100 |
| 2025-04-03 | 20.20 | $20.03 | 468757 |
| 2025-04-02 | 20.28 | $19.86 | 751232 |
| 2025-04-01 | 20.41 | $18.88 | 246012 |
| 2025-03-31 | 20.77 | $19.68 | 574100 |
| 2025-03-28 | 21.01 | $21.07 | 192200 |
| 2025-03-27 | 21.01 | $21.51 | 198600 |
| 2025-03-26 | 20.91 | $20.58 | 260900 |
| 2025-03-25 | 20.99 | $21.32 | 258900 |
| 2025-03-24 | 20.92 | $22.46 | 242147 |
| 2025-03-21 | 20.61 | $21.08 | 412600 |
| 2025-03-20 | 20.54 | $20.92 | 235326 |
| 2025-03-19 | 20.50 | $20.89 | 144100 |
| 2025-03-18 | 20.45 | $20.28 | 244820 |
| 2025-03-17 | 20.53 | $21.04 | 140102 |
| 2025-03-14 | 20.47 | $20.74 | 205400 |
| 2025-03-13 | 20.46 | $20.29 | 141700 |
| 2025-03-12 | 20.54 | $21.02 | 138219 |
| 2025-03-11 | 20.49 | $20.69 | 212908 |
| 2025-03-10 | 20.50 | $20.27 | 162206 |
| 2025-03-07 | 20.60 | $21.00 | 347300 |
| 2025-03-06 | 20.57 | $21.46 | 325376 |
| 2025-03-05 | 20.44 | $21.25 | 283000 |
| 2025-03-04 | 20.34 | $19.92 | 349421 |
| 2025-03-03 | 20.50 | $19.62 | 299041 |
| 2025-02-28 | 20.76 | $20.83 | 185200 |
| 2025-02-27 | 20.81 | $20.15 | 91100 |
| 2025-02-26 | 21.01 | $20.28 | 117928 |
| 2025-02-25 | 21.21 | $20.13 | 203721 |
| 2025-02-24 | 21.49 | $21.35 | 153225 |
| 2025-02-21 | 21.55 | $21.80 | 170000 |
| 2025-02-20 | 21.53 | $21.47 | 110200 |
| 2025-02-19 | 21.58 | $21.90 | 157300 |
| 2025-02-18 | 21.55 | $21.82 | 117540 |
| 2025-02-14 | 21.53 | $21.68 | 387406 |
| 2025-02-13 | 21.54 | $21.50 | 318200 |
| 2025-02-12 | 21.60 | $22.05 | 170114 |
| 2025-02-11 | 21.54 | $21.41 | 157500 |
| 2025-02-10 | 21.62 | $21.55 | 137800 |
| 2025-02-07 | 21.68 | $22.00 | 188319 |
| 2025-02-06 | 21.66 | $22.47 | 181500 |
| 2025-02-05 | 21.54 | $22.75 | 285300 |
| 2025-02-04 | 21.34 | $22.00 | 166600 |
| 2025-02-03 | 21.28 | $21.90 | 192000 |
| 2025-01-31 | 21.23 | $21.86 | 222200 |
| 2025-01-30 | 21.18 | $21.27 | 173600 |
| 2025-01-29 | 21.25 | $20.86 | 326700 |
| 2025-01-28 | 21.43 | $21.04 | 375200 |
| 2025-01-27 | 21.60 | $21.29 | 209509 |
| 2025-01-24 | 21.75 | $21.86 | 509900 |
| 2025-01-23 | 21.81 | $22.04 | 121600 |
| 2025-01-22 | 21.85 | $22.05 | 198300 |
| 2025-01-21 | 21.89 | $22.00 | 364900 |
| 2025-01-17 | 21.95 | $21.47 | 168400 |
| 2025-01-16 | 22.14 | $21.99 | 273807 |
| 2025-01-15 | 22.26 | $22.66 | 426523 |
| 2025-01-14 | 22.26 | $20.46 | 503900 |
| 2025-01-13 | 22.72 | $22.07 | 257727 |
| 2025-01-10 | 22.92 | $21.74 | 323100 |
| 2025-01-08 | 23.23 | $24.15 | 137700 |
| 2025-01-07 | 23.09 | $23.86 | 192813 |
| 2025-01-06 | 22.98 | $24.07 | 154300 |
| 2025-01-03 | 22.81 | $24.43 | 249300 |
| 2025-01-02 | 22.55 | $23.90 | 170728 |
| 2024-12-31 | 22.36 | $22.50 | 90400 |
| 2024-12-30 | 22.44 | $22.39 | 221104 |
| 2024-12-27 | 22.57 | $22.37 | 255845 |
| 2024-12-26 | 22.72 | $22.71 | 137500 |
| 2024-12-24 | 22.83 | $23.15 | 62226 |
| 2024-12-23 | 22.87 | $23.43 | 182009 |
| 2024-12-20 | 22.86 | $22.47 | 395242 |
| 2024-12-19 | 23.07 | $22.87 | 271200 |
| 2024-12-18 | 23.22 | $22.50 | 446000 |
| 2024-12-17 | 23.48 | $24.39 | 219823 |
| 2024-12-16 | 23.40 | $23.57 | 200200 |
| 2024-12-13 | 23.48 | $23.15 | 153700 |
| 2024-12-12 | 23.66 | $23.00 | 198100 |
| 2024-12-11 | 23.91 | $24.08 | 196703 |
| 2024-12-10 | 23.98 | $23.79 | 90900 |
| 2024-12-09 | 24.13 | $24.42 | 110035 |
| 2024-12-06 | 24.17 | $25.42 | 188400 |
| 2024-12-05 | 24.01 | $23.25 | 86243 |
| 2024-12-04 | 24.30 | $23.71 | 118900 |
| 2024-12-03 | 24.53 | $23.61 | 211700 |
| 2024-12-02 | 24.83 | $24.43 | 202918 |
| 2024-11-29 | 25.02 | $24.38 | 112338 |
| 2024-11-27 | 25.24 | $25.41 | 168715 |
| 2024-11-26 | 25.29 | $24.35 | 159128 |
| 2024-11-25 | 25.58 | $24.88 | 304208 |
| 2024-11-22 | 25.80 | $24.54 | 259900 |
| 2024-11-21 | 26.13 | $25.41 | 140300 |
| 2024-11-20 | 26.34 | $25.43 | 155434 |
| 2024-11-19 | 26.58 | $26.18 | 212400 |
| 2024-11-18 | 26.70 | $24.90 | 239200 |
| 2024-11-15 | 27.11 | $24.41 | 248500 |
| 2024-11-14 | 27.69 | $24.92 | 198600 |
| 2024-11-13 | 28.26 | $25.80 | 279932 |
| 2024-11-12 | 28.72 | $27.17 | 333328 |
| 2024-11-11 | 28.98 | $27.63 | 201410 |
| 2024-11-08 | 29.17 | $28.96 | 223800 |
| 2024-11-07 | 29.10 | $29.00 | 259400 |
| 2024-11-06 | 29.01 | $29.55 | 370212 |
| 2024-11-05 | 28.79 | $28.01 | 227509 |
| 2024-11-04 | 28.85 | $27.65 | 451900 |
| 2024-11-01 | 28.99 | $27.63 | 433000 |
| 2024-10-31 | 29.14 | $27.85 | 278200 |
| 2024-10-30 | 29.27 | $28.39 | 135037 |
| 2024-10-29 | 29.30 | $28.52 | 99523 |
| 2024-10-28 | 29.30 | $28.66 | 239528 |
| 2024-10-25 | 29.26 | $28.81 | 134347 |
| 2024-10-24 | 29.18 | $28.98 | 175400 |
| 2024-10-23 | 29.03 | $28.97 | 268517 |
| 2024-10-22 | 28.86 | $28.98 | 196900 |
| 2024-10-21 | 28.64 | $28.87 | 109300 |
| 2024-10-18 | 28.40 | $29.00 | 430100 |
| 2024-10-17 | 28.09 | $28.02 | 115400 |
| 2024-10-16 | 27.93 | $28.12 | 175200 |
| 2024-10-15 | 27.71 | $27.82 | 119001 |
| 2024-10-14 | 27.51 | $27.75 | 508624 |
| 2024-10-11 | 27.28 | $27.91 | 168844 |
| 2024-10-10 | 26.97 | $26.97 | 255200 |
| 2024-10-09 | 26.81 | $28.21 | 376144 |
| 2024-10-08 | 26.34 | $28.01 | 174035 |
| 2024-10-07 | 25.84 | $27.45 | 139225 |
| 2024-10-04 | 25.37 | $27.53 | 353128 |
| 2024-10-03 | 24.80 | $25.51 | 308043 |
| 2024-10-02 | 24.56 | $25.30 | 1.1M |
| 2024-10-01 | 24.32 | $26.00 | 849423 |
| 2024-09-30 | 23.89 | $25.54 | 831800 |
| 2024-09-27 | 23.48 | $24.13 | 226702 |
| 2024-09-26 | 23.31 | $24.12 | 101119 |
| 2024-09-25 | 23.11 | $24.23 | 116300 |
| 2024-09-24 | 22.85 | $24.07 | 227300 |
| 2024-09-23 | 22.58 | $23.57 | 355300 |
| 2024-09-20 | 22.38 | $23.19 | 747900 |
| 2024-09-19 | 22.22 | $23.07 | 249030 |
| 2024-09-18 | 22.07 | $21.76 | 144000 |
| 2024-09-17 | 22.17 | $21.47 | 147500 |
| 2024-09-16 | 22.34 | $22.38 | 106328 |
| 2024-09-13 | 22.36 | $22.32 | 146702 |
| 2024-09-12 | 22.39 | $22.33 | 103100 |
| 2024-09-11 | 22.42 | $23.07 | 81646 |
| 2024-09-10 | 22.30 | $23.27 | 121300 |
| 2024-09-09 | 22.13 | $23.00 | 169789 |
| 2024-09-06 | 21.98 | $21.44 | 148117 |
| 2024-09-05 | 22.15 | $21.91 | 201028 |
| 2024-09-04 | 22.24 | $21.74 | 165602 |
| 2024-09-03 | 22.38 | $22.20 | 263300 |
| 2024-08-30 | 22.46 | $21.88 | 137600 |
| 2024-08-29 | 22.61 | $22.22 | 138400 |
| 2024-08-28 | 22.72 | $22.40 | 79048 |
| 2024-08-27 | 22.81 | $22.56 | 96400 |
| 2024-08-26 | 22.88 | $22.93 | 132400 |
| 2024-08-23 | 22.88 | $23.00 | 123601 |
| 2024-08-22 | 22.88 | $22.90 | 85900 |
| 2024-08-21 | 22.89 | $23.67 | 118700 |
| 2024-08-20 | 22.74 | $22.30 | 130700 |
| 2024-08-19 | 22.86 | $23.53 | 140925 |
| 2024-08-16 | 22.74 | $23.71 | 95400 |
| 2024-08-15 | 22.57 | $23.77 | 195900 |
| 2024-08-14 | 22.35 | $21.80 | 96300 |
| 2024-08-13 | 22.52 | $21.52 | 81000 |
| 2024-08-12 | 22.78 | $21.32 | 145348 |
| 2024-08-09 | 23.12 | $21.33 | 193827 |
| 2024-08-08 | 23.52 | $21.72 | 126404 |
| 2024-08-07 | 23.90 | $21.67 | 172318 |
| 2024-08-06 | 24.35 | $21.93 | 136444 |
| 2024-08-05 | 24.81 | $22.11 | 279900 |
| 2024-08-02 | 25.31 | $23.22 | 261200 |
| 2024-08-01 | 25.65 | $24.70 | 163513 |
| 2024-07-31 | 25.72 | $26.38 | 836918 |
| 2024-07-30 | 25.45 | $26.13 | 131600 |
| 2024-07-29 | 25.18 | $26.56 | 244936 |
| 2024-07-26 | 24.76 | $27.31 | 203072 |
| 2024-07-25 | 24.12 | $25.02 | 573439 |
| 2024-07-24 | 23.86 | $24.01 | 206700 |
| 2024-07-23 | 23.76 | $24.58 | 143634 |
| 2024-07-22 | 23.52 | $23.38 | 124980 |
| 2024-07-19 | 23.49 | $22.01 | 111128 |
| 2024-07-18 | 23.75 | $22.60 | 174392 |
| 2024-07-17 | 23.92 | $23.76 | 200894 |
| 2024-07-16 | 23.86 | $24.65 | 240835 |
| 2024-07-15 | 23.61 | $25.10 | 438895 |
| 2024-07-12 | 23.22 | $24.74 | 576384 |
| 2024-07-11 | 22.83 | $24.06 | 231744 |
| 2024-07-10 | 22.53 | $23.06 | 147675 |
| 2024-07-09 | 22.38 | $23.00 | 201487 |
| 2024-07-08 | 22.22 | $22.45 | 295177 |
| 2024-07-05 | 22.15 | $22.42 | 172293 |
| 2024-07-03 | 22.08 | $21.55 | 137179 |
| 2024-07-02 | 22.18 | $21.70 | 133759 |
| 2024-07-01 | 22.26 | $22.70 | 351340 |
| 2024-06-28 | 22.14 | $23.37 | 2.5M |
| 2024-06-27 | 21.86 | $23.45 | 245468 |
| 2024-06-26 | 21.52 | $21.18 | 347318 |
| 2024-06-25 | 21.60 | $21.47 | 284218 |
| 2024-06-24 | 21.63 | $21.84 | 310597 |
| 2024-06-21 | 21.59 | $21.44 | 888619 |
| 2024-06-20 | 21.63 | $21.04 | 310777 |
| 2024-06-18 | 21.76 | $20.47 | 202679 |
| 2024-06-17 | 22.03 | $21.56 | 153315 |
| 2024-06-14 | 22.12 | $21.70 | 112862 |
| 2024-06-13 | 22.19 | $22.02 | 113737 |
| 2024-06-12 | 22.19 | $22.75 | 193386 |
| 2024-06-11 | 22.05 | $21.99 | 185281 |
| 2024-06-10 | 22.04 | $22.58 | 199531 |
| 2024-06-07 | 21.91 | $20.94 | 196190 |
| 2024-06-06 | 22.10 | $20.20 | 107402 |
| 2024-06-05 | 22.47 | $20.44 | 166840 |
| 2024-06-04 | 22.85 | $20.93 | 194631 |
| 2024-06-03 | 23.19 | $21.06 | 298706 |
| 2024-05-31 | 23.54 | $22.57 | 285963 |
| 2024-05-30 | 23.63 | $22.54 | 157300 |
| 2024-05-29 | 23.74 | $21.33 | 138486 |
| 2024-05-28 | 24.11 | $23.22 | 221804 |
| 2024-05-24 | 24.13 | $23.94 | 137067 |
| 2024-05-23 | 24.00 | $22.98 | 296352 |
| 2024-05-22 | 24.03 | $22.89 | 216177 |
| 2024-05-21 | 24.09 | $22.90 | 696228 |
| 2024-05-20 | 24.14 | $24.00 | 772240 |
| 2024-05-17 | 23.95 | $23.04 | 392489 |
| 2024-05-16 | 23.93 | $23.81 | 388823 |
| 2024-05-15 | 23.73 | $24.00 | 395853 |
| 2024-05-14 | 23.45 | $23.87 | 342720 |
| 2024-05-13 | 23.14 | $24.49 | 196214 |
| 2024-05-10 | 22.63 | $23.43 | 98397 |
| 2024-05-09 | 22.26 | $23.90 | 425778 |
| 2024-05-08 | 21.72 | $24.49 | 432451 |
| 2024-05-07 | 20.96 | $24.70 | 608940 |
| 2024-05-06 | 20.03 | $22.92 | 307122 |
| 2024-05-03 | 19.32 | $22.65 | 482543 |
| 2024-05-02 | 18.54 | $20.99 | 221413 |
| 2024-05-01 | 17.99 | $18.10 | 176816 |
| 2024-04-30 | 17.96 | $17.39 | 792794 |
| 2024-04-29 | 18.08 | $17.79 | 283528 |
| 2024-04-26 | 18.12 | $17.18 | 148934 |
| 2024-04-25 | 18.31 | $16.78 | 602668 |
| 2024-04-24 | 18.60 | $17.49 | 221584 |
| 2024-04-23 | 18.79 | $17.37 | 368498 |
| 2024-04-22 | 19.03 | $17.62 | 280702 |
| 2024-04-19 | 19.26 | $17.28 | 763125 |
| 2024-04-18 | 19.59 | $17.67 | 211501 |
| 2024-04-17 | 19.88 | $17.30 | 186913 |
| 2024-04-16 | 20.29 | $18.69 | 147811 |
| 2024-04-15 | 20.47 | $19.94 | 745161 |
| 2024-04-12 | 20.41 | $21.08 | 853434 |
| 2024-04-11 | 20.08 | $23.82 | 3.3M |
| 2024-04-10 | 19.12 | $19.82 | 832242 |
| 2024-04-09 | 18.84 | $19.19 | 140495 |
| 2024-04-08 | 18.64 | $18.30 | 87392 |
| 2024-04-05 | 18.58 | $19.40 | 230632 |
| 2024-04-04 | 18.29 | $18.60 | 184850 |
| 2024-04-03 | 18.10 | $18.59 | 129028 |
| 2024-04-02 | 17.89 | $18.80 | 383056 |
| 2024-04-01 | 17.59 | $18.90 | 285764 |
| 2024-03-28 | 17.21 | $17.59 | 196400 |
| 2024-03-27 | 17.05 | $18.63 | 84205 |
| 2024-03-26 | 16.64 | $17.61 | 97388 |
| 2024-03-25 | 16.37 | $17.78 | 170032 |
| 2024-03-22 | 16.02 | $18.48 | 137245 |
| 2024-03-21 | 15.47 | $18.06 | 158305 |
| 2024-03-20 | 14.91 | $19.21 | 252581 |
| 2024-03-19 | 14.03 | $17.54 | 667087 |
| 2024-03-18 | 13.36 | $12.64 | 74357 |
| 2024-03-15 | 13.62 | $11.97 | 643091 |
| 2024-03-14 | 14.06 | $11.54 | 99694 |
| 2024-03-13 | 14.67 | $12.27 | 79511 |
| 2024-03-12 | 15.23 | $12.75 | 221123 |
| 2024-03-11 | 15.78 | $13.48 | 61913 |
| 2024-03-08 | 16.26 | $14.87 | 46231 |
| 2024-03-07 | 16.53 | $15.40 | 53207 |
| 2024-03-06 | 16.73 | $15.45 | 42263 |
| 2024-03-05 | 16.94 | $16.04 | 29860 |
| 2024-03-04 | 17.06 | $16.67 | 48423 |
| 2024-03-01 | 17.06 | $16.67 | 55164 |
| 2024-02-29 | 17.06 | $15.97 | 133354 |
| 2024-02-28 | 17.20 | $17.00 | 68068 |
| 2024-02-27 | 17.15 | $17.68 | 65278 |
| 2024-02-26 | 16.93 | $17.56 | 78387 |
| 2024-02-23 | 16.71 | $16.53 | 39375 |
| 2024-02-22 | 16.65 | $15.90 | 66156 |
| 2024-02-21 | 16.72 | $16.16 | 54899 |
| 2024-02-20 | 16.74 | $16.57 | 35712 |
| 2024-02-16 | 16.67 | $16.79 | 74876 |
| 2024-02-15 | 16.54 | $17.30 | 169686 |
| 2024-02-14 | 16.27 | $17.17 | 929920 |
| 2024-02-13 | 15.98 | $14.85 | 98798 |
| 2024-02-12 | 16.14 | $16.62 | 88863 |
| 2024-02-09 | 15.93 | $15.95 | 61960 |
| 2024-02-08 | 15.83 | $15.41 | 59463 |
| 2024-02-07 | 15.83 | $15.22 | 85707 |
| 2024-02-06 | 15.86 | $15.73 | 67032 |
| 2024-02-05 | 15.78 | $14.75 | 85947 |
| 2024-02-02 | 15.89 | $15.41 | 128106 |
| 2024-02-01 | 15.87 | $16.45 | 81626 |
| 2024-01-31 | 15.62 | $15.70 | 602603 |
| 2024-01-30 | 15.49 | $16.28 | 41966 |
| 2024-01-29 | 15.20 | $16.55 | 73253 |
| 2024-01-26 | 14.81 | $15.98 | 72633 |
| 2024-01-25 | 14.47 | $16.34 | 102972 |
| 2024-01-24 | 13.99 | $15.04 | 60862 |
| 2024-01-23 | 13.71 | $15.11 | 59021 |
| 2024-01-22 | 13.37 | $14.73 | 76330 |
| 2024-01-19 | 13.05 | $14.31 | 74076 |
| 2024-01-18 | 12.77 | $12.81 | 155429 |
| 2024-01-17 | 12.76 | $11.24 | 165455 |
| 2024-01-16 | 13.08 | $11.90 | 56755 |
| 2024-01-12 | 13.31 | $12.30 | 135642 |
| 2024-01-11 | 13.48 | $11.47 | 219216 |
| 2024-01-10 | 13.86 | $12.64 | 56544 |
| 2024-01-09 | 14.06 | $13.66 | 53108 |
| 2024-01-08 | 14.06 | $13.05 | 273427 |
| 2024-01-05 | 14.19 | $13.22 | 219147 |
| 2024-01-04 | 14.29 | $14.59 | 67656 |
| 2024-01-03 | 14.12 | $14.41 | 80113 |
| 2024-01-02 | 13.96 | $14.90 | 143796 |
| 2023-12-29 | 13.66 | $13.84 | 140712 |
| 2023-12-28 | 13.54 | $14.57 | 100759 |
| 2023-12-27 | 13.23 | $14.82 | 165906 |
| 2023-12-26 | 12.82 | $14.49 | 92039 |
| 2023-12-22 | 12.41 | $14.85 | 460861 |
| 2023-12-21 | 11.86 | $12.92 | 42401 |
| 2023-12-20 | 11.62 | $12.19 | 416544 |
| 2023-12-19 | 11.50 | $12.62 | 173156 |
| 2023-12-18 | 11.27 | $11.70 | 333235 |
| 2023-12-15 | 11.20 | $11.90 | 526678 |
| 2023-12-14 | 11.07 | $11.83 | 111294 |
| 2023-12-13 | 10.94 | $11.32 | 470395 |
| 2023-12-12 | 10.90 | $10.13 | 434884 |
| 2023-12-11 | 11.10 | $10.87 | 150164 |
| 2023-12-08 | 11.18 | $11.99 | 89471 |
| 2023-12-07 | 11.05 | $11.25 | 186583 |
| 2023-12-06 | 11.04 | $10.97 | 157992 |
| 2023-12-05 | 11.10 | $11.25 | 151428 |
| 2023-12-04 | 11.11 | $11.50 | 91709 |
| 2023-12-01 | 11.07 | $11.59 | 141800 |
| 2023-11-30 | 11.01 | $11.26 | 199099 |
| 2023-11-29 | 11.02 | $11.89 | 54367 |
| 2023-11-28 | 10.89 | $11.56 | 56945 |
| 2023-11-27 | 10.81 | $11.00 | 93094 |
| 2023-11-24 | 10.85 | $11.67 | 41561 |
| 2023-11-22 | 10.75 | $11.40 | 76341 |
| 2023-11-21 | 10.70 | $11.14 | 95881 |
| 2023-11-20 | 10.70 | $10.54 | 55816 |
| 2023-11-17 | 10.83 | $10.40 | 191329 |
| 2023-11-16 | 11.01 | $10.42 | 43595 |
| 2023-11-15 | 11.23 | $10.95 | 69513 |
| 2023-11-14 | 11.37 | $11.00 | 104193 |
| 2023-11-13 | 11.53 | $10.90 | 117161 |
| 2023-11-10 | 11.74 | $11.38 | 112102 |
| 2023-11-09 | 11.88 | $11.55 | 40926 |
| 2023-11-08 | 12.02 | $12.55 | 46409 |
| 2023-11-07 | 11.96 | $12.50 | 51520 |
| 2023-11-06 | 11.92 | $12.30 | 31414 |
| 2023-11-03 | 11.91 | $13.00 | 72110 |
| 2023-11-02 | 11.76 | $12.19 | 35844 |
| 2023-11-01 | 11.76 | $11.87 | 43450 |
| 2023-10-31 | 11.84 | $12.39 | 58876 |
| 2023-10-30 | 11.82 | $11.99 | 93686 |
| 2023-10-27 | 11.88 | $10.99 | 62141 |
| 2023-10-26 | 12.17 | $11.97 | 50344 |
| 2023-10-25 | 12.31 | $12.20 | 56283 |
| 2023-10-24 | 12.43 | $12.74 | 79872 |
| 2023-10-23 | 12.45 | $12.80 | 104015 |
| 2023-10-20 | 12.47 | $12.65 | 52928 |
| 2023-10-19 | 12.53 | $12.69 | 42315 |
| 2023-10-18 | 12.60 | $13.00 | 40400 |
| 2023-10-17 | 12.62 | $13.12 | 81666 |
| 2023-10-16 | 12.62 | $12.57 | 49147 |
| 2023-10-13 | 12.74 | $12.25 | 93164 |
| 2023-10-12 | 12.95 | $12.52 | 33582 |
| 2023-10-11 | 13.15 | $13.22 | 28878 |
| 2023-10-10 | 13.23 | $13.40 | 46976 |
| 2023-10-09 | 13.30 | $13.34 | 31398 |
| 2023-10-06 | 13.40 | $13.12 | 68170 |
| 2023-10-05 | 13.56 | $14.42 | 84081 |
| 2023-10-04 | 13.48 | $13.62 | 75539 |
| 2023-10-03 | 13.56 | $14.05 | 69048 |
| 2023-10-02 | 13.57 | $13.68 | 99244 |
| 2023-09-29 | 13.66 | $13.66 | 568586 |
| 2023-09-28 | 13.78 | $13.74 | 50799 |
| 2023-09-27 | 13.91 | $13.88 | 67836 |
| 2023-09-26 | 14.04 | $14.27 | 483472 |
| 2023-09-25 | 14.11 | $13.89 | 93696 |
| 2023-09-22 | 14.27 | $13.17 | 82191 |
| 2023-09-21 | 14.62 | $12.72 | 129364 |
| 2023-09-20 | 15.13 | $13.50 | 58900 |
| 2023-09-19 | 15.56 | $14.30 | 91539 |
| 2023-09-18 | 15.89 | $15.64 | 47988 |
| 2023-09-15 | 16.00 | $16.10 | 304171 |
| 2023-09-14 | 16.02 | $16.44 | 77590 |
| 2023-09-13 | 15.99 | $16.30 | 54621 |
| 2023-09-12 | 15.98 | $16.47 | 44924 |
| 2023-09-11 | 15.93 | $16.67 | 48444 |
| 2023-09-08 | 15.84 | $16.63 | 77346 |
| 2023-09-07 | 15.75 | $16.17 | 87145 |
| 2023-09-06 | 15.74 | $15.58 | 111132 |
| 2023-09-05 | 15.86 | $15.56 | 81088 |
| 2023-09-01 | 16.01 | $16.39 | 49608 |
| 2023-08-31 | 16.01 | $15.62 | 182268 |
| 2023-08-30 | 16.18 | $15.73 | 53104 |
| 2023-08-29 | 16.36 | $16.24 | 55465 |
| 2023-08-28 | 16.46 | $16.37 | 44258 |
| 2023-08-25 | 16.55 | $16.72 | 58784 |
| 2023-08-24 | 16.59 | $17.01 | 494110 |
| 2023-08-23 | 16.58 | $17.29 | 38988 |
| 2023-08-22 | 16.51 | $17.06 | 71946 |
| 2023-08-21 | 16.48 | $16.85 | 53127 |
| 2023-08-18 | 16.50 | $16.34 | 89946 |
| 2023-08-17 | 16.63 | $16.26 | 326138 |
| 2023-08-16 | 16.80 | $15.34 | 62265 |
| 2023-08-15 | 17.20 | $16.47 | 74386 |
| 2023-08-14 | 17.43 | $16.45 | 80163 |
| 2023-08-11 | 17.71 | $17.54 | 193638 |
| 2023-08-10 | 17.80 | $17.52 | 55122 |
| 2023-08-09 | 17.91 | $17.90 | 80876 |
| 2023-08-08 | 17.97 | $17.74 | 72195 |
| 2023-08-07 | 18.07 | $17.99 | 61289 |
| 2023-08-04 | 18.13 | $18.13 | 43082 |
| 2023-08-03 | 18.18 | $17.95 | 49172 |
| 2023-08-02 | 18.28 | $17.88 | 71408 |
| 2023-08-01 | 18.41 | $19.05 | 54039 |
| 2023-07-31 | 18.31 | $18.94 | 74308 |
| 2023-07-28 | 18.23 | $18.70 | 97567 |
| 2023-07-27 | 18.19 | $18.06 | 74495 |
| 2023-07-26 | 18.28 | $18.19 | 42805 |
| 2023-07-25 | 18.35 | $18.30 | 81433 |
| 2023-07-24 | 18.42 | $18.95 | 86615 |
| 2023-07-21 | 18.37 | $19.23 | 95110 |
| 2023-07-20 | 18.25 | $19.11 | 92287 |
| 2023-07-19 | 18.15 | $18.55 | 105048 |
| 2023-07-18 | 18.14 | $18.35 | 81785 |
| 2023-07-17 | 18.19 | $18.60 | 87859 |
| 2023-07-14 | 18.19 | $18.08 | 66867 |
| 2023-07-13 | 18.31 | $18.22 | 111114 |
| 2023-07-12 | 18.42 | $17.85 | 69672 |
| 2023-07-11 | 18.63 | $17.82 | 79782 |
| 2023-07-10 | 18.88 | $17.85 | 83104 |
| 2023-07-07 | 19.18 | $17.76 | 204574 |
| 2023-07-06 | 19.54 | $18.46 | 354849 |
| 2023-07-05 | 19.82 | $18.29 | 392231 |
| 2023-07-03 | 20.18 | $18.93 | 54484 |
| 2023-06-30 | 20.46 | $20.41 | 228513 |
| 2023-06-29 | 20.48 | $19.49 | 102576 |
| 2023-06-28 | 20.70 | $19.70 | 165841 |
| 2023-06-27 | 20.90 | $19.19 | 118391 |
| 2023-06-26 | 21.25 | $19.65 | 273048 |
| 2023-06-23 | 21.55 | $21.08 | 3.2M |
| 2023-06-22 | 21.59 | $22.13 | 301907 |
| 2023-06-21 | 21.42 | $22.99 | 380311 |
| 2023-06-20 | 21.04 | $21.79 | 429347 |
| 2023-06-16 | 20.85 | $20.57 | 1.1M |
| 2023-06-15 | 20.88 | $19.41 | 342710 |
| 2023-06-14 | 21.16 | $20.00 | 297523 |
| 2023-06-13 | 21.36 | $20.50 | 188866 |
| 2023-06-12 | 21.48 | $20.60 | 154139 |
| 2023-06-09 | 21.60 | $21.62 | 174216 |
| 2023-06-08 | 21.52 | $22.73 | 161938 |
| 2023-06-07 | 21.19 | $22.75 | 156966 |
| 2023-06-06 | 20.80 | $22.98 | 311952 |
| 2023-06-05 | 20.29 | $23.05 | 421384 |
| 2023-06-02 | 19.69 | $21.55 | 207931 |
| 2023-06-01 | 19.30 | $19.92 | 193373 |
| 2023-05-31 | 19.20 | $18.30 | 465163 |
| 2023-05-30 | 19.42 | $18.09 | 150624 |
| 2023-05-26 | 19.73 | $19.62 | 76137 |
| 2023-05-25 | 19.76 | $19.66 | 110861 |
| 2023-05-24 | 19.79 | $19.72 | 75957 |
| 2023-05-23 | 19.82 | $19.63 | 161245 |
| 2023-05-22 | 19.87 | $21.43 | 212973 |
| 2023-05-19 | 19.54 | $20.19 | 313082 |
| 2023-05-18 | 19.43 | $20.06 | 129084 |
| 2023-05-17 | 19.33 | $20.00 | 82525 |
| 2023-05-16 | 19.22 | $19.82 | 50279 |
| 2023-05-15 | 19.14 | $19.83 | 48636 |
| 2023-05-12 | 19.05 | $19.40 | 102447 |
| 2023-05-11 | 19.03 | $19.10 | 51119 |
| 2023-05-10 | 19.08 | $19.87 | 48141 |
| 2023-05-09 | 18.98 | $19.19 | 50845 |
| 2023-05-08 | 19.00 | $19.14 | 61206 |
| 2023-05-05 | 19.05 | $19.64 | 114411 |
| 2023-05-04 | 19.00 | $18.68 | 60773 |
| 2023-05-03 | 19.15 | $19.75 | 150814 |
| 2023-05-02 | 19.10 | $19.09 | 75975 |
| 2023-05-01 | 19.19 | $19.30 | 102651 |
| 2023-04-28 | 19.25 | $19.04 | 42180 |
| 2023-04-27 | 19.38 | $18.95 | 86784 |
| 2023-04-26 | 19.56 | $19.50 | 106577 |
| 2023-04-25 | 19.65 | $19.71 | 97194 |
| 2023-04-24 | 19.72 | $20.13 | 182493 |
| 2023-04-21 | 19.71 | $19.90 | 51189 |
| 2023-04-20 | 19.76 | $19.59 | 156100 |
| 2023-04-19 | 19.88 | $20.28 | 31606 |
| 2023-04-18 | 19.88 | $19.70 | 373826 |
| 2023-04-17 | 20.00 | $18.52 | 101941 |
| 2023-04-14 | 20.40 | $18.03 | 471883 |
| 2023-04-13 | 20.97 | $19.25 | 75723 |
| 2023-04-12 | 21.38 | $19.05 | 125314 |
| 2023-04-11 | 21.90 | $19.54 | 37137 |
| 2023-04-10 | 22.39 | $20.72 | 95051 |
| 2023-04-06 | 22.72 | $21.45 | 71426 |
| 2023-04-05 | 22.94 | $23.06 | 85569 |
| 2023-04-04 | 22.86 | $22.75 | 216123 |
| 2023-04-03 | 22.82 | $22.15 | 131290 |
| 2023-03-31 | 22.90 | $21.90 | 320215 |
| 2023-03-30 | 23.04 | $22.15 | 691088 |
| 2023-03-29 | 23.16 | $23.97 | 49044 |
| 2023-03-28 | 22.90 | $23.49 | 40028 |
| 2023-03-27 | 22.69 | $23.10 | 48887 |
| 2023-03-24 | 22.53 | $23.00 | 63015 |
| 2023-03-23 | 22.37 | $22.50 | 66609 |
| 2023-03-22 | 22.28 | $21.98 | 101157 |
| 2023-03-21 | 22.28 | $21.87 | 90618 |
| 2023-03-20 | 22.30 | $21.95 | 161252 |
| 2023-03-17 | 22.31 | $22.25 | 105758 |
| 2023-03-16 | 22.25 | $21.83 | 26688 |
| 2023-03-15 | 22.26 | $21.29 | 27047 |
| 2023-03-14 | 22.39 | $22.30 | 209071 |
| 2023-03-13 | 22.32 | $21.80 | 98835 |
| 2023-03-10 | 22.34 | $21.09 | 141493 |
| 2023-03-09 | 22.51 | $21.20 | 45116 |
| 2023-03-08 | 22.67 | $22.43 | 309000 |
| 2023-03-07 | 22.60 | $21.19 | 73730 |
| 2023-03-06 | 22.77 | $21.88 | 114078 |
| 2023-03-03 | 22.82 | $22.10 | 160649 |
| 2023-03-02 | 22.82 | $23.45 | 59438 |
| 2023-03-01 | 22.52 | $21.62 | 8453 |
| 2023-02-28 | 22.56 | $21.54 | 234232 |
| 2023-02-27 | 22.61 | $21.00 | 102744 |
| 2023-02-24 | 22.77 | $23.75 | 31618 |
| 2023-02-23 | 22.38 | $25.28 | 67925 |
| 2023-02-22 | 21.58 | $21.80 | 57275 |
| 2023-02-21 | 21.39 | $21.32 | 11075 |
| 2023-02-17 | 21.26 | $21.04 | 10550 |
| 2023-02-16 | 21.16 | $20.40 | 11825 |
| 2023-02-15 | 21.17 | $21.48 | 77075 |
| 2023-02-14 | 20.94 | $22.20 | 23150 |
| 2023-02-13 | 20.52 | $21.00 | 13200 |
| 2023-02-10 | 20.28 | $21.08 | 15475 |
| 2023-02-09 | 19.98 | $20.56 | 8825 |
| 2023-02-08 | 19.73 | $21.12 | 8775 |
| 2023-02-07 | 19.31 | $21.16 | 12725 |
| 2023-02-06 | 18.82 | $21.20 | 20600 |
| 2023-02-03 | 18.23 | $19.88 | 40325 |
| 2023-02-02 | 17.83 | $18.80 | 8075 |
| 2023-02-01 | 17.58 | $18.16 | 5375 |
| 2023-01-31 | 17.43 | $18.48 | 10575 |
| 2023-01-30 | 17.19 | $18.00 | 60650 |
| 2023-01-27 | 17.01 | $16.36 | 17900 |
| 2023-01-26 | 17.15 | $17.00 | 7400 |
| 2023-01-25 | 17.17 | $16.80 | 9425 |
| 2023-01-24 | 17.23 | $17.32 | 14225 |
| 2023-01-23 | 17.20 | $17.00 | 19850 |
| 2023-01-20 | 17.23 | $16.32 | 2100 |
| 2023-01-19 | 17.40 | $16.44 | 14400 |
| 2023-01-18 | 17.58 | $16.68 | 7650 |
| 2023-01-17 | 17.73 | $16.80 | 17325 |
| 2023-01-13 | 17.88 | $17.92 | 16300 |
| 2023-01-12 | 17.82 | $18.08 | 10550 |
| 2023-01-11 | 17.71 | $18.20 | 20225 |
| 2023-01-10 | 17.55 | $18.64 | 13025 |
| 2023-01-09 | 17.27 | $18.96 | 137600 |
| 2023-01-06 | 16.88 | $18.80 | 85300 |
| 2023-01-05 | 16.46 | $17.36 | 8300 |
| 2023-01-04 | 16.27 | $17.00 | 23425 |
| 2023-01-03 | 16.13 | $15.76 | 357200 |
| 2022-12-30 | 16.24 | $16.36 | 34300 |
| 2022-12-29 | 16.23 | $16.08 | 10125 |
| 2022-12-28 | 16.28 | $16.04 | 6375 |
| 2022-12-27 | 16.34 | $16.12 | 12325 |
| 2022-12-23 | 16.40 | $16.92 | 33150 |
| 2022-12-22 | 16.31 | $16.24 | 5550 |
| 2022-12-21 | 16.34 | $16.24 | 6075 |
| 2022-12-20 | 16.38 | $15.96 | 15000 |
| 2022-12-19 | 16.48 | $15.48 | 25225 |
| 2022-12-16 | 16.71 | $16.40 | 39350 |
| 2022-12-15 | 16.77 | $16.92 | 5950 |
| 2022-12-14 | 16.73 | $17.16 | 9825 |
| 2022-12-13 | 16.64 | $17.72 | 18800 |
| 2022-12-12 | 16.42 | $16.52 | 9200 |
| 2022-12-09 | 16.41 | $16.00 | 44250 |
| 2022-12-08 | 16.52 | $15.36 | 32900 |
| 2022-12-07 | 16.77 | $14.92 | 35950 |
| 2022-12-06 | 17.16 | $14.96 | 37475 |
| 2022-12-05 | 17.60 | $15.48 | 14400 |
| 2022-12-02 | 18.01 | $16.80 | 21725 |
| 2022-12-01 | 18.19 | $16.60 | 12400 |
| 2022-11-30 | 18.44 | $17.04 | 12000 |
| 2022-11-29 | 18.64 | $17.08 | 6300 |
| 2022-11-28 | 18.85 | $17.24 | 13575 |
| 2022-11-25 | 19.05 | $17.60 | 3975 |
| 2022-11-23 | 19.21 | $17.84 | 15575 |
| 2022-11-22 | 19.33 | $17.12 | 38025 |
| 2022-11-21 | 19.61 | $17.64 | 14025 |
| 2022-11-18 | 19.82 | $18.36 | 7950 |
| 2022-11-17 | 19.89 | $18.84 | 6825 |
| 2022-11-16 | 19.87 | $18.36 | 16475 |
| 2022-11-15 | 19.93 | $18.92 | 12225 |
| 2022-11-14 | 19.87 | $18.48 | 13100 |
| 2022-11-11 | 19.88 | $19.76 | 34375 |
| 2022-11-10 | 19.61 | $20.80 | 37500 |
| 2022-11-09 | 19.05 | $18.32 | 29200 |
| 2022-11-08 | 18.92 | $18.88 | 34250 |
| 2022-11-07 | 18.63 | $17.84 | 41975 |
| 2022-11-04 | 18.50 | $17.20 | 24600 |
| 2022-11-03 | 18.47 | $16.88 | 21850 |
| 2022-11-02 | 18.49 | $17.16 | 55750 |
| 2022-11-01 | 18.43 | $19.88 | 55350 |
| 2022-10-31 | 17.77 | $17.76 | 27550 |
| 2022-10-28 | 17.44 | $17.08 | 56775 |
| 2022-10-27 | 17.18 | $17.28 | 27750 |
| 2022-10-26 | 16.81 | $18.16 | 62125 |
| 2022-10-25 | 16.19 | $17.20 | 72575 |
| 2022-10-24 | 15.66 | $18.08 | 303650 |
| 2022-10-21 | 14.83 | $15.68 | 95300 |
| 2022-10-20 | 14.37 | $17.00 | 164450 |
| 2022-10-19 | 13.54 | $16.04 | 244300 |
| 2022-10-18 | 12.76 | $16.92 | 877525 |
| 2022-10-17 | 11.67 | $13.92 | 1.2M |
| 2022-10-14 | 11.02 | $15.16 | 9.4M |
| 2022-10-13 | 10.00 | $10.32 | 1.2M |
| 2022-10-12 | 9.83 | $9.88 | 119200 |
| 2022-10-11 | 9.72 | $9.16 | 46125 |
| 2022-10-10 | 9.74 | $9.24 | 30050 |
| 2022-10-07 | 9.74 | $9.32 | 43525 |
| 2022-10-06 | 9.72 | $9.40 | 23300 |
| 2022-10-05 | 9.67 | $9.44 | 53125 |
| 2022-10-04 | 9.60 | $9.24 | 49050 |
| 2022-10-03 | 9.55 | $9.20 | 69800 |
| 2022-09-30 | 9.50 | $9.12 | 71750 |
| 2022-09-29 | 9.46 | $8.92 | 46200 |
| 2022-09-28 | 9.43 | $9.08 | 133200 |
| 2022-09-27 | 9.37 | $8.84 | 74950 |
| 2022-09-26 | 9.34 | $8.44 | 300675 |
| 2022-09-23 | 9.38 | $9.00 | 140375 |
| 2022-09-22 | 9.30 | $9.28 | 118150 |
| 2022-09-21 | 9.14 | $9.04 | 35950 |
| 2022-09-20 | 9.00 | $9.28 | 99125 |
| 2022-09-19 | 8.77 | $9.00 | 89325 |
| 2022-09-16 | 8.56 | $9.40 | 130750 |
| 2022-09-15 | 8.23 | $9.68 | 282525 |
| 2022-09-14 | 7.77 | $8.80 | 219250 |
| 2022-09-13 | 7.42 | $8.76 | 200650 |
| 2022-09-12 | 7.02 | $9.48 | 925050 |
| 2022-09-09 | 6.39 | $8.36 | 904775 |
| 2022-09-08 | 5.89 | $8.56 | 11.9M |
| 2022-09-07 | 5.28 | $8.04 | 25.7M |
| 2022-09-06 | 4.66 | $4.68 | 5550 |
| 2022-09-02 | 4.66 | $4.60 | 5875 |
| 2022-09-01 | 4.68 | $4.44 | 33725 |
| 2022-08-31 | 4.73 | $4.72 | 10275 |
| 2022-08-30 | 4.73 | $5.00 | 11825 |
| 2022-08-29 | 4.67 | $4.84 | 19050 |
| 2022-08-26 | 4.64 | $4.84 | 24600 |
| 2022-08-25 | 4.60 | $4.64 | 43125 |
| 2022-08-24 | 4.60 | $4.56 | 2225 |
| 2022-08-23 | 4.61 | $4.52 | 6375 |
| 2022-08-22 | 4.64 | $4.48 | 9000 |
| 2022-08-19 | 4.68 | $4.56 | 9175 |
| 2022-08-18 | 4.71 | $4.64 | 24150 |
| 2022-08-17 | 4.72 | $4.76 | 6225 |
| 2022-08-16 | 4.71 | $4.68 | 16500 |
| 2022-08-15 | 4.72 | $4.72 | 20650 |
| 2022-08-12 | 4.72 | $4.64 | 11800 |
| 2022-08-11 | 4.74 | $4.56 | 11150 |
| 2022-08-10 | 4.78 | $4.72 | 12125 |
| 2022-08-09 | 4.79 | $4.68 | 2975 |
| 2022-08-08 | 4.81 | $4.68 | 17525 |
| 2022-08-05 | 4.84 | $4.96 | 18350 |
| 2022-08-04 | 4.80 | $4.88 | 7850 |
| 2022-08-03 | 4.78 | $4.88 | 15725 |
| 2022-08-02 | 4.76 | $4.76 | 7700 |
| 2022-08-01 | 4.76 | $4.76 | 10475 |
| 2022-07-29 | 4.75 | $4.68 | 11900 |
| 2022-07-28 | 4.77 | $4.60 | 4800 |
| 2022-07-27 | 4.80 | $4.80 | 7025 |
| 2022-07-26 | 4.80 | $4.68 | 7225 |
| 2022-07-25 | 4.81 | $4.90 | 3150 |
| 2022-07-22 | 4.79 | $5.12 | 10750 |
| 2022-07-21 | 4.72 | $5.00 | 42525 |
| 2022-07-20 | 4.65 | $4.88 | 9050 |
| 2022-07-19 | 4.61 | $4.66 | 28900 |
| 2022-07-18 | 4.60 | $4.44 | 9525 |
| 2022-07-15 | 4.64 | $4.60 | 3800 |
| 2022-07-14 | 4.65 | $4.68 | 28375 |
| 2022-07-13 | 4.65 | $4.68 | 13275 |
| 2022-07-12 | 4.64 | $4.64 | 1950 |
| 2022-07-11 | 4.65 | $4.64 | 13875 |
| 2022-07-08 | 4.65 | $4.72 | 6825 |
| 2022-07-07 | 4.64 | $4.68 | 23275 |
| 2022-07-06 | 4.64 | $4.64 | 12150 |
| 2022-07-05 | 4.64 | $4.64 | 10350 |
| 2022-07-01 | 4.65 | $4.72 | 4375 |
| 2022-06-30 | 4.64 | $4.88 | 18725 |
| 2022-06-29 | 4.59 | $4.88 | 14900 |
| 2022-06-28 | 4.54 | $4.84 | 800 |
| 2022-06-27 | 4.48 | $4.80 | 25800 |
| 2022-06-24 | 4.43 | $4.72 | 34300 |
| 2022-06-23 | 4.39 | $4.44 | 47425 |
| 2022-06-22 | 4.40 | $4.44 | 30275 |
| 2022-06-21 | 4.41 | $4.68 | 18775 |
| 2022-06-17 | 4.37 | $4.60 | 10850 |
| 2022-06-16 | 4.35 | $4.44 | 36550 |
| 2022-06-15 | 4.36 | $4.20 | 5700 |
| 2022-06-14 | 4.42 | $4.24 | 3350 |
| 2022-06-13 | 4.49 | $4.24 | 12000 |
| 2022-06-10 | 4.56 | $4.40 | 42150 |
| 2022-06-09 | 4.62 | $4.88 | 10725 |
| 2022-06-08 | 4.59 | $4.84 | 10300 |
| 2022-06-07 | 4.56 | $4.80 | 10050 |
| 2022-06-06 | 4.53 | $4.64 | 4475 |
| 2022-06-03 | 4.53 | $4.60 | 16075 |
| 2022-06-02 | 4.55 | $4.28 | 5625 |
| 2022-06-01 | 4.64 | $4.20 | 43975 |
| 2022-05-31 | 4.76 | $4.84 | 24025 |
| 2022-05-27 | 4.76 | $4.60 | 24375 |
| 2022-05-26 | 4.82 | $4.96 | 6250 |
| 2022-05-25 | 4.81 | $4.96 | 11325 |
| 2022-05-24 | 4.81 | $4.96 | 13950 |
| 2022-05-23 | 4.80 | $5.08 | 4725 |
| 2022-05-20 | 4.77 | $5.04 | 2925 |
| 2022-05-19 | 4.74 | $5.00 | 5500 |
| 2022-05-18 | 4.72 | $4.88 | 8525 |
| 2022-05-17 | 4.72 | $5.04 | 10325 |
| 2022-05-16 | 4.69 | $4.76 | 15350 |
| 2022-05-13 | 4.71 | $4.68 | 15425 |
| 2022-05-12 | 4.76 | $4.40 | 17350 |
| 2022-05-11 | 4.88 | $4.64 | 30325 |
| 2022-05-10 | 4.96 | $4.56 | 7725 |
| 2022-05-09 | 5.08 | $4.92 | 28150 |
| 2022-05-06 | 5.15 | $5.16 | 6450 |
| 2022-05-05 | 5.17 | $5.24 | 3625 |
| 2022-05-04 | 5.19 | $5.36 | 5350 |
| 2022-05-03 | 5.18 | $5.20 | 6650 |
| 2022-05-02 | 5.21 | $5.08 | 35025 |
| 2022-04-29 | 5.27 | $5.36 | 15600 |
| 2022-04-28 | 5.28 | $5.52 | 88825 |
| 2022-04-27 | 5.26 | $5.84 | 26650 |
| 2022-04-26 | 5.17 | $5.72 | 56625 |
| 2022-04-25 | 5.10 | $5.76 | 118450 |
| 2022-04-22 | 5.00 | $5.76 | 69425 |
| 2022-04-21 | 4.90 | $5.52 | 282000 |
| 2022-04-20 | 4.83 | $5.60 | 200425 |
| 2022-04-19 | 4.74 | $5.24 | 142125 |
| 2022-04-18 | 4.71 | $4.96 | 505300 |
| 2022-04-14 | 4.74 | $4.16 | 51200 |
| 2022-04-13 | 4.94 | $4.24 | 49550 |
| 2022-04-12 | 5.17 | $3.96 | 34600 |
| 2022-04-11 | 5.50 | $4.12 | 74950 |
| 2022-04-08 | 5.85 | $4.12 | 81650 |
| 2022-04-07 | 6.25 | $4.40 | 140800 |
| 2022-04-06 | 6.67 | $4.48 | 259100 |
| 2022-04-05 | 7.13 | $5.08 | 1.6M |
| 2022-04-04 | 7.54 | $6.52 | 108550 |
| 2022-04-01 | 7.71 | $7.48 | 32925 |
| 2022-03-31 | 7.71 | $7.52 | 55800 |
| 2022-03-30 | 7.69 | $7.72 | 31950 |
| 2022-03-29 | 7.62 | $7.84 | 31175 |
| 2022-03-28 | 7.52 | $7.40 | 15875 |
| 2022-03-25 | 7.48 | $7.76 | 13400 |
| 2022-03-24 | 7.37 | $7.76 | 30425 |
| 2022-03-23 | 7.23 | $8.00 | 13800 |
| 2022-03-22 | 7.02 | $8.04 | 24100 |
| 2022-03-21 | 6.76 | $8.12 | 53575 |
| 2022-03-18 | 6.44 | $7.04 | 19025 |
| 2022-03-17 | 6.30 | $7.04 | 39450 |
| 2022-03-16 | 6.14 | $6.40 | 12925 |
| 2022-03-15 | 6.08 | $6.32 | 33050 |
| 2022-03-14 | 6.04 | $5.76 | 26200 |
| 2022-03-11 | 6.10 | $6.28 | 12325 |
| 2022-03-10 | 6.06 | $6.28 | 10775 |
| 2022-03-09 | 6.02 | $6.24 | 27475 |
| 2022-03-08 | 5.98 | $6.12 | 22950 |
| 2022-03-07 | 5.96 | $6.40 | 42925 |
| 2022-03-04 | 5.87 | $6.48 | 118575 |
| 2022-03-03 | 5.76 | $6.80 | 112125 |
| 2022-03-02 | 5.56 | $6.80 | 65700 |
| 2022-03-01 | 5.34 | $6.20 | 44175 |
| 2022-02-28 | 5.20 | $6.08 | 36975 |
| 2022-02-25 | 5.07 | $6.00 | 57450 |
| 2022-02-24 | 4.95 | $6.36 | 93150 |
| 2022-02-23 | 4.72 | $5.80 | 96925 |
| 2022-02-22 | 4.59 | $5.52 | 739550 |
| 2022-02-18 | 4.50 | $5.72 | 210500 |
| 2022-02-17 | 4.36 | $4.92 | 147050 |
| 2022-02-16 | 4.36 | $4.80 | 33750 |
| 2022-02-15 | 4.41 | $4.92 | 72675 |
| 2022-02-14 | 4.44 | $4.60 | 35275 |
| 2022-02-11 | 4.55 | $4.60 | 63175 |
| 2022-02-10 | 4.68 | $5.00 | 36700 |
| 2022-02-09 | 4.76 | $5.20 | 57300 |
| 2022-02-08 | 4.82 | $5.00 | 39300 |
| 2022-02-07 | 4.94 | $5.32 | 17275 |
| 2022-02-04 | 5.02 | $5.24 | 28850 |
| 2022-02-03 | 5.13 | $5.28 | 21325 |
| 2022-02-02 | 5.27 | $5.32 | 36575 |
| 2022-02-01 | 5.42 | $5.60 | 33650 |
| 2022-01-31 | 5.55 | $5.56 | 67950 |
| 2022-01-28 | 5.71 | $5.52 | 37425 |
| 2022-01-27 | 5.92 | $5.40 | 42625 |
| 2022-01-26 | 6.20 | $5.52 | 54350 |
| 2022-01-25 | 6.50 | $6.00 | 225675 |
| 2022-01-24 | 6.76 | $6.28 | 54475 |
| 2022-01-21 | 7.01 | $6.72 | 42050 |
| 2022-01-20 | 7.22 | $7.08 | 16675 |
| 2022-01-19 | 7.38 | $7.32 | 60650 |
| 2022-01-18 | 7.53 | $7.40 | 21150 |
| 2022-01-14 | 7.70 | $7.76 | 32225 |
| 2022-01-13 | 7.82 | $7.64 | 18625 |
| 2022-01-12 | 7.99 | $7.88 | 21075 |
| 2022-01-11 | 8.15 | $8.36 | 12875 |
| 2022-01-10 | 8.24 | $8.16 | 14400 |
| 2022-01-07 | 8.39 | $8.20 | 38675 |
| 2022-01-06 | 8.57 | $8.60 | 27600 |
| 2022-01-05 | 8.69 | $8.56 | 26650 |
| 2022-01-04 | 8.85 | $9.56 | 20025 |
| 2022-01-03 | 8.83 | $9.64 | 64275 |
| 2021-12-31 | 8.80 | $9.00 | 74575 |
| 2021-12-30 | 8.91 | $9.08 | 32800 |
| 2021-12-29 | 9.02 | $9.16 | 23375 |
| 2021-12-28 | 9.14 | $9.40 | 36925 |
| 2021-12-27 | 9.24 | $9.80 | 50300 |
| 2021-12-23 | 9.28 | $9.96 | 44075 |
| 2021-12-22 | 9.30 | $9.44 | 31200 |
| 2021-12-21 | 9.43 | $9.08 | 85875 |
| 2021-12-20 | 9.68 | $9.68 | 68325 |
| 2021-12-17 | 9.85 | $9.16 | 92200 |
| 2021-12-16 | 10.16 | $9.00 | 82575 |
| 2021-12-15 | 10.57 | $9.20 | 271850 |
| 2021-12-14 | 11.00 | $9.84 | 34250 |
| 2021-12-13 | 11.38 | $11.12 | 62425 |
| 2021-12-10 | 11.55 | $11.32 | 16425 |
| 2021-12-09 | 11.71 | $11.84 | 17600 |
| 2021-12-08 | 11.80 | $11.64 | 11500 |
| 2021-12-07 | 11.95 | $12.20 | 13100 |
| 2021-12-06 | 12.01 | $11.40 | 31650 |
| 2021-12-03 | 12.25 | $11.52 | 23925 |
| 2021-12-02 | 12.51 | $11.72 | 26175 |
| 2021-12-01 | 12.78 | $12.48 | 32925 |
| 2021-11-30 | 12.94 | $13.52 | 61925 |
| 2021-11-29 | 12.91 | $12.36 | 33725 |
| 2021-11-26 | 13.12 | $13.12 | 11725 |
| 2021-11-24 | 13.21 | $13.68 | 39050 |
| 2021-11-23 | 13.19 | $12.72 | 12450 |
| 2021-11-22 | 13.39 | $12.60 | 49275 |
| 2021-11-19 | 13.65 | $13.20 | 28525 |
| 2021-11-18 | 13.82 | $13.40 | 123200 |
| 2021-11-17 | 13.98 | $12.68 | 63400 |
| 2021-11-16 | 14.33 | $13.10 | 314500 |
| 2021-11-15 | 14.65 | $14.36 | 8075 |
| 2021-11-12 | 14.75 | $14.28 | 17650 |
| 2021-11-11 | 14.89 | $14.80 | 5450 |
| 2021-11-10 | 14.94 | $14.96 | 17300 |
| 2021-11-09 | 14.97 | $15.64 | 27350 |
| 2021-11-08 | 14.86 | $14.84 | 25475 |
| 2021-11-05 | 14.91 | $15.28 | 7900 |
| 2021-11-04 | 14.87 | $15.60 | 12300 |
| 2021-11-03 | 14.77 | $16.12 | 41700 |
| 2021-11-02 | 14.53 | $16.20 | 20600 |
| 2021-11-01 | 14.25 | $15.40 | 41550 |
| 2021-10-29 | 14.10 | $14.40 | 6575 |
| 2021-10-28 | 14.13 | $14.60 | 17275 |
| 2021-10-27 | 14.14 | $14.28 | 56575 |
| 2021-10-26 | 14.21 | $14.48 | 11125 |
| 2021-10-25 | 14.27 | $14.52 | 13400 |
| 2021-10-22 | 14.33 | $14.28 | 9525 |
| 2021-10-21 | 14.45 | $14.40 | 19750 |
| 2021-10-20 | 14.58 | $14.52 | 15000 |
| 2021-10-19 | 14.70 | $14.88 | 10900 |
| 2021-10-18 | 14.78 | $15.04 | 16550 |
| 2021-10-15 | 14.84 | $14.64 | 17350 |
| 2021-10-14 | 15.00 | $15.20 | 11725 |
| 2021-10-13 | 15.07 | $15.40 | 20400 |
| 2021-10-12 | 15.12 | $15.80 | 11900 |
| 2021-10-11 | 15.10 | $15.56 | 23625 |
| 2021-10-08 | 15.14 | $15.36 | 14000 |
| 2021-10-07 | 15.23 | $15.04 | 19900 |
| 2021-10-06 | 15.40 | $15.00 | 12300 |
| 2021-10-05 | 15.62 | $15.16 | 15600 |
| 2021-10-04 | 15.85 | $15.52 | 23975 |
| 2021-10-01 | 16.05 | $16.12 | 13225 |
| 2021-09-30 | 16.15 | $16.32 | 23850 |
| 2021-09-29 | 16.24 | $16.32 | 25850 |
| 2021-09-28 | 16.35 | $16.64 | 17925 |
| 2021-09-27 | 16.41 | $16.72 | 21850 |
| 2021-09-24 | 16.48 | $16.80 | 11325 |
| 2021-09-23 | 16.54 | $17.24 | 21650 |
| 2021-09-22 | 16.53 | $16.92 | 13125 |
| 2021-09-21 | 16.59 | $16.92 | 30650 |
| 2021-09-20 | 16.67 | $16.76 | 21200 |
| 2021-09-17 | 16.80 | $17.08 | 72125 |
| 2021-09-16 | 16.89 | $17.88 | 26275 |
| 2021-09-15 | 16.84 | $17.36 | 29600 |
| 2021-09-14 | 16.90 | $16.44 | 27650 |
| 2021-09-13 | 17.17 | $17.00 | 14625 |
| 2021-09-10 | 17.37 | $17.60 | 14275 |
| 2021-09-09 | 17.48 | $17.68 | 24475 |
| 2021-09-08 | 17.61 | $17.08 | 44975 |
| 2021-09-07 | 17.89 | $18.20 | 108575 |
| 2021-09-03 | 17.99 | $20.12 | 86125 |
| 2021-09-02 | 17.71 | $18.92 | 20350 |
| 2021-09-01 | 17.65 | $19.04 | 10175 |
| 2021-08-31 | 17.56 | $19.16 | 20325 |
| 2021-08-30 | 17.44 | $18.60 | 18750 |
| 2021-08-27 | 17.44 | $19.24 | 31525 |
| 2021-08-26 | 17.31 | $18.92 | 11500 |
| 2021-08-25 | 17.24 | $18.68 | 18125 |
| 2021-08-24 | 17.23 | $19.12 | 18625 |
| 2021-08-23 | 17.13 | $18.36 | 32925 |
| 2021-08-20 | 17.20 | $17.40 | 15600 |
| 2021-08-19 | 17.50 | $17.04 | 31875 |
| 2021-08-18 | 17.93 | $17.76 | 78600 |
| 2021-08-17 | 18.31 | $16.96 | 127800 |
| 2021-08-16 | 18.92 | $16.80 | 71375 |
| 2021-08-13 | 19.69 | $18.08 | 107425 |
| 2021-08-12 | 20.32 | $18.48 | 60925 |
| 2021-08-11 | 20.99 | $19.28 | 188625 |
| 2021-08-10 | 21.61 | $22.84 | 117550 |
| 2021-08-09 | 21.59 | $23.60 | 164450 |
| 2021-08-06 | 21.41 | $23.16 | 53050 |
| 2021-08-05 | 21.32 | $23.52 | 79275 |
| 2021-08-04 | 21.15 | $22.32 | 120300 |
| 2021-08-03 | 21.22 | $23.76 | 295025 |
| 2021-08-02 | 21.02 | $22.08 | 32600 |
| 2021-07-30 | 21.16 | $21.56 | 33200 |
| 2021-07-29 | 21.44 | $21.88 | 96825 |
| 2021-07-28 | 21.72 | $23.16 | 264075 |
| 2021-07-27 | 21.80 | $22.04 | 23725 |
| 2021-07-26 | 22.15 | $21.92 | 55025 |
| 2021-07-23 | 22.60 | $21.52 | 47175 |
| 2021-07-22 | 23.22 | $22.44 | 65175 |
| 2021-07-21 | 23.77 | $23.04 | 103675 |
| 2021-07-20 | 24.30 | $22.60 | 70450 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.57
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.08
Average
18.84
Maximum
53.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.57 | $53.20 | 818038 |
| 2026-07-16 | 53.19 | $50.86 | 867037 |
| 2026-07-15 | 53.43 | $53.16 | 500759 |
| 2026-07-14 | 52.95 | $51.73 | 749919 |
| 2026-07-13 | 52.76 | $50.87 | 600115 |
| 2026-07-10 | 52.76 | $51.09 | 623700 |
| 2026-07-09 | 52.64 | $52.18 | 998600 |
| 2026-07-08 | 52.10 | $50.80 | 1.1M |
| 2026-07-07 | 51.82 | $50.92 | 2.0M |
| 2026-07-06 | 51.39 | $50.01 | 748100 |
| 2026-07-02 | 51.11 | $49.82 | 853900 |
| 2026-07-01 | 50.76 | $48.76 | 1.1M |
| 2026-06-30 | 50.61 | $50.75 | 2.0M |
| 2026-06-29 | 49.75 | $50.85 | 1.6M |
| 2026-06-26 | 48.61 | $50.08 | 6.6M |
| 2026-06-25 | 47.42 | $49.12 | 2.8M |
| 2026-06-24 | 46.23 | $47.77 | 3.0M |
| 2026-06-23 | 45.16 | $48.60 | 2.0M |
| 2026-06-22 | 43.56 | $45.96 | 2.5M |
| 2026-06-18 | 42.43 | $45.10 | 2.4M |
| 2026-06-17 | 41.31 | $44.86 | 1.5M |
| 2026-06-16 | 40.00 | $42.55 | 3.5M |
| 2026-06-15 | 39.14 | $42.36 | 2.8M |
| 2026-06-12 | 38.15 | $46.13 | 6.1M |
| 2026-06-11 | 35.77 | $40.36 | 5.1M |
| 2026-06-10 | 34.73 | $37.00 | 1.3M |
| 2026-06-09 | 34.55 | $36.11 | 1.8M |
| 2026-06-08 | 34.66 | $33.63 | 834212 |
| 2026-06-05 | 35.61 | $34.71 | 1.1M |
| 2026-06-04 | 36.47 | $35.49 | 1.1M |
| 2026-06-03 | 37.30 | $36.03 | 696245 |
| 2026-06-02 | 38.18 | $35.52 | 1.8M |
| 2026-06-01 | 39.42 | $37.51 | 694833 |
| 2026-05-29 | 40.33 | $39.57 | 747915 |
| 2026-05-28 | 40.80 | $40.65 | 303300 |
| 2026-05-27 | 41.03 | $41.41 | 519002 |
| 2026-05-26 | 41.09 | $42.53 | 538925 |
| 2026-05-22 | 40.81 | $41.54 | 632207 |
| 2026-05-21 | 40.79 | $42.25 | 918334 |
| 2026-05-20 | 40.55 | $41.86 | 638500 |
| 2026-05-19 | 40.39 | $40.17 | 636113 |
| 2026-05-18 | 40.74 | $39.63 | 510800 |
| 2026-05-15 | 41.36 | $41.34 | 500943 |
| 2026-05-14 | 41.57 | $43.08 | 562707 |
| 2026-05-13 | 41.28 | $43.56 | 1.2M |
| 2026-05-12 | 40.79 | $42.30 | 1.1M |
| 2026-05-11 | 40.59 | $39.59 | 705307 |
| 2026-05-08 | 41.23 | $40.75 | 606598 |
| 2026-05-07 | 41.64 | $40.29 | 461012 |
| 2026-05-06 | 42.28 | $41.20 | 370300 |
| 2026-05-05 | 42.78 | $41.58 | 448300 |
| 2026-05-04 | 43.27 | $41.61 | 538800 |
| 2026-05-01 | 43.84 | $41.70 | 542202 |
| 2026-04-30 | 44.49 | $41.23 | 821925 |
| 2026-04-29 | 45.41 | $42.40 | 491833 |
| 2026-04-28 | 46.13 | $42.98 | 620517 |
| 2026-04-27 | 46.78 | $44.90 | 629700 |
| 2026-04-24 | 46.93 | $44.25 | 667200 |
| 2026-04-23 | 47.27 | $43.89 | 473160 |
| 2026-04-22 | 47.75 | $44.44 | 744163 |
| 2026-04-21 | 48.09 | $45.89 | 782034 |
| 2026-04-20 | 47.98 | $46.41 | 492400 |
| 2026-04-17 | 47.61 | $48.11 | 1.4M |
| 2026-04-16 | 46.55 | $45.34 | 1.5M |
| 2026-04-15 | 46.07 | $43.95 | 865800 |
| 2026-04-14 | 45.84 | $44.85 | 771177 |
| 2026-04-13 | 45.22 | $43.83 | 1.1M |
| 2026-04-10 | 44.70 | $45.32 | 1.1M |
| 2026-04-09 | 43.52 | $45.59 | 2.3M |
| 2026-04-08 | 41.93 | $42.93 | 1.2M |
| 2026-04-07 | 40.77 | $43.16 | 3.1M |
| 2026-04-06 | 39.22 | $38.94 | 706120 |
| 2026-04-02 | 38.62 | $38.83 | 810900 |
| 2026-04-01 | 37.86 | $37.79 | 841000 |
| 2026-03-31 | 37.22 | $39.20 | 2.2M |
| 2026-03-30 | 35.95 | $36.59 | 2.0M |
| 2026-03-27 | 35.18 | $38.83 | 1.3M |
| 2026-03-26 | 33.50 | $39.29 | 3.5M |
| 2026-03-25 | 31.27 | $35.53 | 6.4M |
| 2026-03-24 | 29.73 | $31.15 | 1.2M |
| 2026-03-23 | 29.23 | $30.81 | 887686 |
| 2026-03-20 | 28.72 | $29.03 | 862701 |
| 2026-03-19 | 28.66 | $30.05 | 4.9M |
| 2026-03-18 | 28.27 | $27.25 | 1.1M |
| 2026-03-17 | 28.67 | $27.79 | 716606 |
| 2026-03-16 | 28.99 | $27.39 | 856900 |
| 2026-03-13 | 29.51 | $27.77 | 1.1M |
| 2026-03-12 | 30.00 | $28.81 | 762710 |
| 2026-03-11 | 30.26 | $30.70 | 885323 |
| 2026-03-10 | 29.97 | $30.24 | 976740 |
| 2026-03-09 | 29.74 | $29.73 | 574968 |
| 2026-03-06 | 29.61 | $29.44 | 564078 |
| 2026-03-05 | 29.53 | $29.29 | 754800 |
| 2026-03-04 | 29.46 | $29.98 | 958200 |
| 2026-03-03 | 29.14 | $28.75 | 658158 |
| 2026-03-02 | 29.13 | $29.50 | 666111 |
| 2026-02-27 | 28.86 | $29.69 | 754034 |
| 2026-02-26 | 28.46 | $29.62 | 731209 |
| 2026-02-25 | 27.97 | $29.28 | 912407 |
| 2026-02-24 | 27.48 | $28.32 | 871344 |
| 2026-02-23 | 27.18 | $27.45 | 597400 |
| 2026-02-20 | 27.07 | $26.02 | 598143 |
| 2026-02-19 | 27.39 | $26.16 | 1.0M |
| 2026-02-18 | 27.73 | $26.37 | 445100 |
| 2026-02-17 | 28.05 | $26.13 | 674705 |
| 2026-02-13 | 28.51 | $26.72 | 436317 |
| 2026-02-12 | 28.85 | $27.16 | 458013 |
| 2026-02-11 | 29.11 | $28.01 | 625936 |
| 2026-02-10 | 29.12 | $27.93 | 356900 |
| 2026-02-09 | 29.14 | $28.08 | 586809 |
| 2026-02-06 | 29.07 | $29.42 | 1.3M |
| 2026-02-05 | 28.53 | $26.99 | 1.1M |
| 2026-02-04 | 28.61 | $27.82 | 939100 |
| 2026-02-03 | 28.41 | $27.60 | 669046 |
| 2026-02-02 | 28.19 | $28.17 | 851446 |
| 2026-01-30 | 27.71 | $26.45 | 1.7M |
| 2026-01-29 | 27.63 | $25.67 | 1.1M |
| 2026-01-28 | 27.74 | $25.38 | 489500 |
| 2026-01-27 | 27.93 | $26.16 | 642392 |
| 2026-01-26 | 27.86 | $25.87 | 704900 |
| 2026-01-23 | 27.82 | $25.78 | 706457 |
| 2026-01-22 | 27.75 | $27.03 | 1.5M |
| 2026-01-21 | 27.22 | $27.21 | 1.1M |
| 2026-01-20 | 26.47 | $27.05 | 1.0M |
| 2026-01-16 | 25.56 | $26.71 | 1.2M |
| 2026-01-15 | 24.50 | $25.17 | 1.3M |
| 2026-01-14 | 23.66 | $26.05 | 1.1M |
| 2026-01-13 | 22.33 | $25.75 | 1.0M |
| 2026-01-12 | 20.77 | $25.03 | 1.4M |
| 2026-01-09 | 19.08 | $26.00 | 5.8M |
| 2026-01-08 | 16.70 | $23.25 | 9.5M |
| 2026-01-07 | 14.69 | $15.47 | 774713 |
| 2026-01-06 | 14.71 | $15.14 | 505446 |
| 2026-01-05 | 14.87 | $15.21 | 463311 |
| 2026-01-02 | 15.07 | $15.54 | 490849 |
| 2025-12-31 | 15.22 | $15.40 | 539100 |
| 2025-12-30 | 15.48 | $15.55 | 325906 |
| 2025-12-29 | 15.77 | $15.94 | 379400 |
| 2025-12-26 | 16.02 | $16.30 | 510900 |
| 2025-12-24 | 16.24 | $16.73 | 349610 |
| 2025-12-23 | 16.39 | $16.53 | 889500 |
| 2025-12-22 | 16.66 | $17.93 | 494600 |
| 2025-12-19 | 16.57 | $16.87 | 1.2M |
| 2025-12-18 | 16.82 | $16.68 | 803805 |
| 2025-12-17 | 17.21 | $16.02 | 1.2M |
| 2025-12-16 | 17.91 | $16.91 | 1.1M |
| 2025-12-15 | 18.50 | $17.17 | 1.3M |
| 2025-12-12 | 19.16 | $16.86 | 1.4M |
| 2025-12-11 | 20.06 | $18.77 | 1.2M |
| 2025-12-10 | 20.57 | $20.17 | 1.1M |
| 2025-12-09 | 20.75 | $19.49 | 1.4M |
| 2025-12-08 | 21.18 | $20.52 | 423647 |
| 2025-12-05 | 21.39 | $21.81 | 523300 |
| 2025-12-04 | 21.22 | $21.40 | 494600 |
| 2025-12-03 | 21.15 | $21.00 | 359000 |
| 2025-12-02 | 21.18 | $20.56 | 536237 |
| 2025-12-01 | 21.37 | $19.85 | 496203 |
| 2025-11-28 | 21.81 | $21.60 | 252900 |
| 2025-11-26 | 21.79 | $21.71 | 678327 |
| 2025-11-25 | 21.72 | $21.70 | 950600 |
| 2025-11-24 | 21.63 | $21.77 | 447309 |
| 2025-11-21 | 21.50 | $21.75 | 348759 |
| 2025-11-20 | 21.34 | $21.27 | 352134 |
| 2025-11-19 | 21.29 | $22.10 | 440423 |
| 2025-11-18 | 20.97 | $22.59 | 646521 |
| 2025-11-17 | 20.41 | $21.76 | 843818 |
| 2025-11-14 | 20.00 | $22.07 | 565729 |
| 2025-11-13 | 19.40 | $20.27 | 459700 |
| 2025-11-12 | 19.25 | $20.30 | 424924 |
| 2025-11-11 | 19.06 | $19.64 | 485400 |
| 2025-11-10 | 19.06 | $18.71 | 575800 |
| 2025-11-07 | 19.36 | $17.63 | 578149 |
| 2025-11-06 | 20.07 | $18.30 | 523622 |
| 2025-11-05 | 20.74 | $18.50 | 264800 |
| 2025-11-04 | 21.49 | $19.01 | 1.0M |
| 2025-11-03 | 22.24 | $20.00 | 2.7M |
| 2025-10-31 | 22.82 | $23.42 | 388100 |
| 2025-10-30 | 22.45 | $23.97 | 471931 |
| 2025-10-29 | 21.80 | $22.65 | 733200 |
| 2025-10-28 | 21.42 | $21.55 | 233512 |
| 2025-10-27 | 21.30 | $21.40 | 310905 |
| 2025-10-24 | 21.20 | $20.61 | 371209 |
| 2025-10-23 | 21.31 | $20.55 | 599700 |
| 2025-10-22 | 21.47 | $20.49 | 311400 |
| 2025-10-21 | 21.67 | $21.19 | 435600 |
| 2025-10-20 | 21.68 | $22.12 | 430000 |
| 2025-10-17 | 21.39 | $21.41 | 485200 |
| 2025-10-16 | 21.25 | $21.75 | 432800 |
| 2025-10-15 | 20.96 | $21.73 | 514630 |
| 2025-10-14 | 20.61 | $20.10 | 308437 |
| 2025-10-13 | 20.70 | $20.68 | 510219 |
| 2025-10-10 | 20.61 | $20.82 | 546600 |
| 2025-10-09 | 20.46 | $21.29 | 877115 |
| 2025-10-08 | 20.12 | $20.32 | 365400 |
| 2025-10-07 | 20.01 | $20.11 | 275300 |
| 2025-10-06 | 19.94 | $20.30 | 340737 |
| 2025-10-03 | 19.79 | $19.61 | 313908 |
| 2025-10-02 | 19.82 | $19.92 | 267636 |
| 2025-10-01 | 19.76 | $19.83 | 289900 |
| 2025-09-30 | 19.72 | $20.47 | 402428 |
| 2025-09-29 | 19.47 | $20.30 | 374037 |
| 2025-09-26 | 19.22 | $20.01 | 521763 |
| 2025-09-25 | 19.00 | $18.57 | 277500 |
| 2025-09-24 | 19.20 | $19.20 | 470100 |
| 2025-09-23 | 19.25 | $19.19 | 433600 |
| 2025-09-22 | 19.32 | $19.92 | 423300 |
| 2025-09-19 | 19.17 | $18.96 | 2.3M |
| 2025-09-18 | 19.30 | $19.93 | 1.3M |
| 2025-09-17 | 19.16 | $19.02 | 560706 |
| 2025-09-16 | 19.27 | $18.43 | 580713 |
| 2025-09-15 | 19.61 | $18.50 | 624244 |
| 2025-09-12 | 19.99 | $19.96 | 618547 |
| 2025-09-11 | 20.00 | $19.92 | 633330 |
| 2025-09-10 | 20.02 | $19.22 | 369700 |
| 2025-09-09 | 20.27 | $19.72 | 461505 |
| 2025-09-08 | 20.42 | $20.02 | 626448 |
| 2025-09-05 | 20.49 | $20.15 | 432313 |
| 2025-09-04 | 20.54 | $20.01 | 310300 |
| 2025-09-03 | 20.64 | $20.95 | 381743 |
| 2025-09-02 | 20.46 | $20.89 | 355100 |
| 2025-08-29 | 20.26 | $20.27 | 589226 |
| 2025-08-28 | 20.21 | $20.36 | 467600 |
| 2025-08-27 | 20.11 | $20.68 | 487888 |
| 2025-08-26 | 19.89 | $20.32 | 381400 |
| 2025-08-25 | 19.74 | $19.95 | 453000 |
| 2025-08-22 | 19.67 | $20.85 | 830400 |
| 2025-08-21 | 19.30 | $19.84 | 808904 |
| 2025-08-20 | 19.18 | $19.66 | 286400 |
| 2025-08-19 | 19.09 | $19.76 | 223908 |
| 2025-08-18 | 18.96 | $19.75 | 263257 |
| 2025-08-15 | 18.81 | $20.22 | 346790 |
| 2025-08-14 | 18.49 | $19.77 | 319833 |
| 2025-08-13 | 18.25 | $19.99 | 361218 |
| 2025-08-12 | 17.91 | $18.89 | 289800 |
| 2025-08-11 | 17.85 | $18.11 | 227322 |
| 2025-08-08 | 18.05 | $17.69 | 574228 |
| 2025-08-07 | 18.44 | $17.90 | 345808 |
| 2025-08-06 | 18.87 | $18.84 | 436300 |
| 2025-08-05 | 19.11 | $19.22 | 516800 |
| 2025-08-04 | 19.30 | $18.74 | 273200 |
| 2025-08-01 | 19.69 | $18.73 | 490125 |
| 2025-07-31 | 20.18 | $18.81 | 409300 |
| 2025-07-30 | 20.77 | $19.32 | 304018 |
| 2025-07-29 | 21.32 | $20.07 | 243801 |
| 2025-07-28 | 21.75 | $20.67 | 338821 |
| 2025-07-25 | 22.09 | $21.20 | 183614 |
| 2025-07-24 | 22.33 | $21.95 | 222821 |
| 2025-07-23 | 22.38 | $22.35 | 176500 |
| 2025-07-22 | 22.31 | $21.56 | 278226 |
| 2025-07-21 | 22.46 | $21.87 | 365150 |
| 2025-07-18 | 22.53 | $22.66 | 349400 |
| 2025-07-17 | 22.36 | $23.34 | 792136 |
| 2025-07-16 | 21.94 | $21.46 | 351211 |
| 2025-07-15 | 22.00 | $21.65 | 901000 |
| 2025-07-14 | 22.00 | $23.00 | 416300 |
| 2025-07-11 | 21.58 | $22.45 | 343523 |
| 2025-07-10 | 21.22 | $22.78 | 392700 |
| 2025-07-09 | 20.69 | $21.58 | 743729 |
| 2025-07-08 | 20.41 | $19.93 | 300800 |
| 2025-07-07 | 20.59 | $19.59 | 410208 |
| 2025-07-03 | 20.91 | $20.73 | 272510 |
| 2025-07-02 | 20.95 | $20.64 | 947025 |
| 2025-07-01 | 21.01 | $19.65 | 884500 |
| 2025-06-30 | 21.40 | $20.06 | 352500 |
| 2025-06-27 | 21.73 | $20.68 | 1.4M |
| 2025-06-26 | 21.92 | $21.52 | 466500 |
| 2025-06-25 | 21.88 | $21.50 | 485100 |
| 2025-06-24 | 21.83 | $21.16 | 645327 |
| 2025-06-23 | 21.86 | $20.29 | 624605 |
| 2025-06-20 | 22.15 | $21.30 | 518501 |
| 2025-06-18 | 22.16 | $21.57 | 423900 |
| 2025-06-17 | 22.08 | $21.80 | 661700 |
| 2025-06-16 | 21.89 | $23.09 | 1.3M |
| 2025-06-13 | 21.22 | $21.91 | 3.2M |
| 2025-06-12 | 20.77 | $19.66 | 191309 |
| 2025-06-11 | 20.91 | $19.61 | 337100 |
| 2025-06-10 | 21.09 | $21.70 | 665431 |
| 2025-06-09 | 20.63 | $20.34 | 281501 |
| 2025-06-06 | 20.48 | $20.74 | 663500 |
| 2025-06-05 | 20.15 | $21.37 | 579628 |
| 2025-06-04 | 19.54 | $22.29 | 591000 |
| 2025-06-03 | 18.50 | $21.86 | 683112 |
| 2025-06-02 | 17.36 | $19.14 | 465900 |
| 2025-05-30 | 16.84 | $17.77 | 290200 |
| 2025-05-29 | 16.65 | $17.74 | 541550 |
| 2025-05-28 | 16.44 | $16.07 | 272508 |
| 2025-05-27 | 16.71 | $15.99 | 206823 |
| 2025-05-23 | 17.09 | $16.40 | 222508 |
| 2025-05-22 | 17.42 | $16.77 | 105800 |
| 2025-05-21 | 17.72 | $16.93 | 181133 |
| 2025-05-20 | 18.04 | $17.38 | 333003 |
| 2025-05-19 | 18.29 | $16.85 | 349900 |
| 2025-05-16 | 18.76 | $16.86 | 474000 |
| 2025-05-15 | 19.33 | $17.82 | 800108 |
| 2025-05-14 | 19.72 | $19.89 | 400400 |
| 2025-05-13 | 19.53 | $20.03 | 345700 |
| 2025-05-12 | 19.25 | $19.01 | 473427 |
| 2025-05-09 | 19.22 | $18.42 | 512000 |
| 2025-05-08 | 19.37 | $18.63 | 413000 |
| 2025-05-07 | 19.48 | $18.27 | 254400 |
| 2025-05-06 | 19.71 | $19.69 | 594529 |
| 2025-05-05 | 19.54 | $20.39 | 238032 |
| 2025-05-02 | 19.11 | $20.51 | 221200 |
| 2025-05-01 | 18.53 | $19.85 | 216036 |
| 2025-04-30 | 18.04 | $18.94 | 157800 |
| 2025-04-29 | 17.73 | $18.65 | 216052 |
| 2025-04-28 | 17.44 | $18.91 | 318922 |
| 2025-04-25 | 17.02 | $18.21 | 125000 |
| 2025-04-24 | 16.73 | $18.30 | 250000 |
| 2025-04-23 | 16.37 | $17.77 | 180903 |
| 2025-04-22 | 16.11 | $17.97 | 508010 |
| 2025-04-21 | 15.76 | $16.22 | 282227 |
| 2025-04-17 | 15.90 | $16.53 | 171800 |
| 2025-04-16 | 15.99 | $16.07 | 232824 |
| 2025-04-15 | 16.27 | $17.05 | 160952 |
| 2025-04-14 | 16.33 | $17.19 | 189700 |
| 2025-04-11 | 16.38 | $16.51 | 326800 |
| 2025-04-10 | 16.69 | $14.91 | 548740 |
| 2025-04-09 | 17.58 | $16.52 | 598017 |
| 2025-04-08 | 18.19 | $15.82 | 365200 |
| 2025-04-07 | 19.16 | $17.87 | 479836 |
| 2025-04-04 | 19.71 | $18.69 | 516100 |
| 2025-04-03 | 20.12 | $20.03 | 468757 |
| 2025-04-02 | 20.21 | $19.86 | 751232 |
| 2025-04-01 | 20.38 | $18.88 | 246012 |
| 2025-03-31 | 20.89 | $19.68 | 574100 |
| 2025-03-28 | 21.26 | $21.07 | 192200 |
| 2025-03-27 | 21.28 | $21.51 | 198600 |
| 2025-03-26 | 21.15 | $20.58 | 260900 |
| 2025-03-25 | 21.29 | $21.32 | 258900 |
| 2025-03-24 | 21.23 | $22.46 | 242147 |
| 2025-03-21 | 20.79 | $21.08 | 412600 |
| 2025-03-20 | 20.69 | $20.92 | 235326 |
| 2025-03-19 | 20.62 | $20.89 | 144100 |
| 2025-03-18 | 20.54 | $20.28 | 244820 |
| 2025-03-17 | 20.65 | $21.04 | 140102 |
| 2025-03-14 | 20.55 | $20.74 | 205400 |
| 2025-03-13 | 20.51 | $20.29 | 141700 |
| 2025-03-12 | 20.62 | $21.02 | 138219 |
| 2025-03-11 | 20.53 | $20.69 | 212908 |
| 2025-03-10 | 20.52 | $20.27 | 162206 |
| 2025-03-07 | 20.65 | $21.00 | 347300 |
| 2025-03-06 | 20.58 | $21.46 | 325376 |
| 2025-03-05 | 20.36 | $21.25 | 283000 |
| 2025-03-04 | 20.16 | $19.92 | 349421 |
| 2025-03-03 | 20.35 | $19.62 | 299041 |
| 2025-02-28 | 20.69 | $20.83 | 185200 |
| 2025-02-27 | 20.72 | $20.15 | 91100 |
| 2025-02-26 | 20.98 | $20.28 | 117928 |
| 2025-02-25 | 21.26 | $20.13 | 203721 |
| 2025-02-24 | 21.65 | $21.35 | 153225 |
| 2025-02-21 | 21.75 | $21.80 | 170000 |
| 2025-02-20 | 21.72 | $21.47 | 110200 |
| 2025-02-19 | 21.80 | $21.90 | 157300 |
| 2025-02-18 | 21.76 | $21.82 | 117540 |
| 2025-02-14 | 21.73 | $21.68 | 387406 |
| 2025-02-13 | 21.75 | $21.50 | 318200 |
| 2025-02-12 | 21.83 | $22.05 | 170114 |
| 2025-02-11 | 21.75 | $21.41 | 157500 |
| 2025-02-10 | 21.87 | $21.55 | 137800 |
| 2025-02-07 | 21.96 | $22.00 | 188319 |
| 2025-02-06 | 21.94 | $22.47 | 181500 |
| 2025-02-05 | 21.76 | $22.75 | 285300 |
| 2025-02-04 | 21.46 | $22.00 | 166600 |
| 2025-02-03 | 21.34 | $21.90 | 192000 |
| 2025-01-31 | 21.22 | $21.86 | 222200 |
| 2025-01-30 | 21.11 | $21.27 | 173600 |
| 2025-01-29 | 21.17 | $20.86 | 326700 |
| 2025-01-28 | 21.38 | $21.04 | 375200 |
| 2025-01-27 | 21.58 | $21.29 | 209509 |
| 2025-01-24 | 21.76 | $21.86 | 509900 |
| 2025-01-23 | 21.81 | $22.04 | 121600 |
| 2025-01-22 | 21.82 | $22.05 | 198300 |
| 2025-01-21 | 21.84 | $22.00 | 364900 |
| 2025-01-17 | 21.89 | $21.47 | 168400 |
| 2025-01-16 | 22.12 | $21.99 | 273807 |
| 2025-01-15 | 22.25 | $22.66 | 426523 |
| 2025-01-14 | 22.21 | $20.46 | 503900 |
| 2025-01-13 | 22.86 | $22.07 | 257727 |
| 2025-01-10 | 23.14 | $21.74 | 323100 |
| 2025-01-08 | 23.60 | $24.15 | 137700 |
| 2025-01-07 | 23.40 | $23.86 | 192813 |
| 2025-01-06 | 23.24 | $24.07 | 154300 |
| 2025-01-03 | 22.99 | $24.43 | 249300 |
| 2025-01-02 | 22.57 | $23.90 | 170728 |
| 2024-12-31 | 22.24 | $22.50 | 90400 |
| 2024-12-30 | 22.30 | $22.39 | 221104 |
| 2024-12-27 | 22.41 | $22.37 | 255845 |
| 2024-12-26 | 22.57 | $22.71 | 137500 |
| 2024-12-24 | 22.66 | $23.15 | 62226 |
| 2024-12-23 | 22.65 | $23.43 | 182009 |
| 2024-12-20 | 22.57 | $22.47 | 395242 |
| 2024-12-19 | 22.78 | $22.87 | 271200 |
| 2024-12-18 | 22.92 | $22.50 | 446000 |
| 2024-12-17 | 23.23 | $24.39 | 219823 |
| 2024-12-16 | 23.02 | $23.57 | 200200 |
| 2024-12-13 | 23.04 | $23.15 | 153700 |
| 2024-12-12 | 23.22 | $23.00 | 198100 |
| 2024-12-11 | 23.49 | $24.08 | 196703 |
| 2024-12-10 | 23.50 | $23.79 | 90900 |
| 2024-12-09 | 23.61 | $24.42 | 110035 |
| 2024-12-06 | 23.57 | $25.42 | 188400 |
| 2024-12-05 | 23.22 | $23.25 | 86243 |
| 2024-12-04 | 23.50 | $23.71 | 118900 |
| 2024-12-03 | 23.71 | $23.61 | 211700 |
| 2024-12-02 | 24.03 | $24.43 | 202918 |
| 2024-11-29 | 24.16 | $24.38 | 112338 |
| 2024-11-27 | 24.37 | $25.41 | 168715 |
| 2024-11-26 | 24.31 | $24.35 | 159128 |
| 2024-11-25 | 24.59 | $24.88 | 304208 |
| 2024-11-22 | 24.78 | $24.54 | 259900 |
| 2024-11-21 | 25.14 | $25.41 | 140300 |
| 2024-11-20 | 25.32 | $25.43 | 155434 |
| 2024-11-19 | 25.54 | $26.18 | 212400 |
| 2024-11-18 | 25.60 | $24.90 | 239200 |
| 2024-11-15 | 26.08 | $24.41 | 248500 |
| 2024-11-14 | 26.84 | $24.92 | 198600 |
| 2024-11-13 | 27.60 | $25.80 | 279932 |
| 2024-11-12 | 28.26 | $27.17 | 333328 |
| 2024-11-11 | 28.63 | $27.63 | 201410 |
| 2024-11-08 | 28.92 | $28.96 | 223800 |
| 2024-11-07 | 28.86 | $29.00 | 259400 |
| 2024-11-06 | 28.75 | $29.55 | 370212 |
| 2024-11-05 | 28.44 | $28.01 | 227509 |
| 2024-11-04 | 28.55 | $27.65 | 451900 |
| 2024-11-01 | 28.78 | $27.63 | 433000 |
| 2024-10-31 | 29.06 | $27.85 | 278200 |
| 2024-10-30 | 29.32 | $28.39 | 135037 |
| 2024-10-29 | 29.45 | $28.52 | 99523 |
| 2024-10-28 | 29.54 | $28.66 | 239528 |
| 2024-10-25 | 29.60 | $28.81 | 134347 |
| 2024-10-24 | 29.59 | $28.98 | 175400 |
| 2024-10-23 | 29.51 | $28.97 | 268517 |
| 2024-10-22 | 29.39 | $28.98 | 196900 |
| 2024-10-21 | 29.22 | $28.87 | 109300 |
| 2024-10-18 | 29.02 | $29.00 | 430100 |
| 2024-10-17 | 28.71 | $28.02 | 115400 |
| 2024-10-16 | 28.62 | $28.12 | 175200 |
| 2024-10-15 | 28.46 | $27.82 | 119001 |
| 2024-10-14 | 28.32 | $27.75 | 508624 |
| 2024-10-11 | 28.15 | $27.91 | 168844 |
| 2024-10-10 | 27.87 | $26.97 | 255200 |
| 2024-10-09 | 27.80 | $28.21 | 376144 |
| 2024-10-08 | 27.30 | $28.01 | 174035 |
| 2024-10-07 | 26.72 | $27.45 | 139225 |
| 2024-10-04 | 26.17 | $27.53 | 353128 |
| 2024-10-03 | 25.46 | $25.51 | 308043 |
| 2024-10-02 | 25.21 | $25.30 | 1.1M |
| 2024-10-01 | 24.96 | $26.00 | 849423 |
| 2024-09-30 | 24.42 | $25.54 | 831800 |
| 2024-09-27 | 23.90 | $24.13 | 226702 |
| 2024-09-26 | 23.70 | $24.12 | 101119 |
| 2024-09-25 | 23.45 | $24.23 | 116300 |
| 2024-09-24 | 23.11 | $24.07 | 227300 |
| 2024-09-23 | 22.74 | $23.57 | 355300 |
| 2024-09-20 | 22.45 | $23.19 | 747900 |
| 2024-09-19 | 22.22 | $23.07 | 249030 |
| 2024-09-18 | 21.98 | $21.76 | 144000 |
| 2024-09-17 | 22.10 | $21.47 | 147500 |
| 2024-09-16 | 22.34 | $22.38 | 106328 |
| 2024-09-13 | 22.35 | $22.32 | 146702 |
| 2024-09-12 | 22.38 | $22.33 | 103100 |
| 2024-09-11 | 22.42 | $23.07 | 81646 |
| 2024-09-10 | 22.23 | $23.27 | 121300 |
| 2024-09-09 | 21.95 | $23.00 | 169789 |
| 2024-09-06 | 21.69 | $21.44 | 148117 |
| 2024-09-05 | 21.88 | $21.91 | 201028 |
| 2024-09-04 | 21.97 | $21.74 | 165602 |
| 2024-09-03 | 22.14 | $22.20 | 263300 |
| 2024-08-30 | 22.21 | $21.88 | 137600 |
| 2024-08-29 | 22.40 | $22.22 | 138400 |
| 2024-08-28 | 22.53 | $22.40 | 79048 |
| 2024-08-27 | 22.63 | $22.56 | 96400 |
| 2024-08-26 | 22.71 | $22.93 | 132400 |
| 2024-08-23 | 22.69 | $23.00 | 123601 |
| 2024-08-22 | 22.65 | $22.90 | 85900 |
| 2024-08-21 | 22.64 | $23.67 | 118700 |
| 2024-08-20 | 22.38 | $22.30 | 130700 |
| 2024-08-19 | 22.51 | $23.53 | 140925 |
| 2024-08-16 | 22.28 | $23.71 | 95400 |
| 2024-08-15 | 21.95 | $23.77 | 195900 |
| 2024-08-14 | 21.55 | $21.80 | 96300 |
| 2024-08-13 | 21.69 | $21.52 | 81000 |
| 2024-08-12 | 21.97 | $21.32 | 145348 |
| 2024-08-09 | 22.38 | $21.33 | 193827 |
| 2024-08-08 | 22.89 | $21.72 | 126404 |
| 2024-08-07 | 23.39 | $21.67 | 172318 |
| 2024-08-06 | 24.02 | $21.93 | 136444 |
| 2024-08-05 | 24.70 | $22.11 | 279900 |
| 2024-08-02 | 25.47 | $23.22 | 261200 |
| 2024-08-01 | 26.05 | $24.70 | 163513 |
| 2024-07-31 | 26.27 | $26.38 | 836918 |
| 2024-07-30 | 25.98 | $26.13 | 131600 |
| 2024-07-29 | 25.69 | $26.56 | 244936 |
| 2024-07-26 | 25.19 | $27.31 | 203072 |
| 2024-07-25 | 24.33 | $25.02 | 573439 |
| 2024-07-24 | 23.99 | $24.01 | 206700 |
| 2024-07-23 | 23.89 | $24.58 | 143634 |
| 2024-07-22 | 23.58 | $23.38 | 124980 |
| 2024-07-19 | 23.57 | $22.01 | 111128 |
| 2024-07-18 | 23.99 | $22.60 | 174392 |
| 2024-07-17 | 24.30 | $23.76 | 200894 |
| 2024-07-16 | 24.31 | $24.65 | 240835 |
| 2024-07-15 | 24.02 | $25.10 | 438895 |
| 2024-07-12 | 23.51 | $24.74 | 576384 |
| 2024-07-11 | 22.99 | $24.06 | 231744 |
| 2024-07-10 | 22.58 | $23.06 | 147675 |
| 2024-07-09 | 22.38 | $23.00 | 201487 |
| 2024-07-08 | 22.16 | $22.45 | 295177 |
| 2024-07-05 | 22.06 | $22.42 | 172293 |
| 2024-07-03 | 21.94 | $21.55 | 137179 |
| 2024-07-02 | 22.08 | $21.70 | 133759 |
| 2024-07-01 | 22.20 | $22.70 | 351340 |
| 2024-06-28 | 22.03 | $23.37 | 2.5M |
| 2024-06-27 | 21.61 | $23.45 | 245468 |
| 2024-06-26 | 21.08 | $21.18 | 347318 |
| 2024-06-25 | 21.15 | $21.47 | 284218 |
| 2024-06-24 | 21.15 | $21.84 | 310597 |
| 2024-06-21 | 21.03 | $21.44 | 888619 |
| 2024-06-20 | 21.03 | $21.04 | 310777 |
| 2024-06-18 | 21.16 | $20.47 | 202679 |
| 2024-06-17 | 21.50 | $21.56 | 153315 |
| 2024-06-14 | 21.58 | $21.70 | 112862 |
| 2024-06-13 | 21.64 | $22.02 | 113737 |
| 2024-06-12 | 21.61 | $22.75 | 193386 |
| 2024-06-11 | 21.34 | $21.99 | 185281 |
| 2024-06-10 | 21.27 | $22.58 | 199531 |
| 2024-06-07 | 20.99 | $20.94 | 196190 |
| 2024-06-06 | 21.19 | $20.20 | 107402 |
| 2024-06-05 | 21.66 | $20.44 | 166840 |
| 2024-06-04 | 22.17 | $20.93 | 194631 |
| 2024-06-03 | 22.64 | $21.06 | 298706 |
| 2024-05-31 | 23.16 | $22.57 | 285963 |
| 2024-05-30 | 23.31 | $22.54 | 157300 |
| 2024-05-29 | 23.50 | $21.33 | 138486 |
| 2024-05-28 | 24.10 | $23.22 | 221804 |
| 2024-05-24 | 24.21 | $23.94 | 137067 |
| 2024-05-23 | 24.11 | $22.98 | 296352 |
| 2024-05-22 | 24.26 | $22.89 | 216177 |
| 2024-05-21 | 24.46 | $22.90 | 696228 |
| 2024-05-20 | 24.68 | $24.00 | 772240 |
| 2024-05-17 | 24.56 | $23.04 | 392489 |
| 2024-05-16 | 24.70 | $23.81 | 388823 |
| 2024-05-15 | 24.60 | $24.00 | 395853 |
| 2024-05-14 | 24.38 | $23.87 | 342720 |
| 2024-05-13 | 24.12 | $24.49 | 196214 |
| 2024-05-10 | 23.57 | $23.43 | 98397 |
| 2024-05-09 | 23.22 | $23.90 | 425778 |
| 2024-05-08 | 22.61 | $24.49 | 432451 |
| 2024-05-07 | 21.65 | $24.70 | 608940 |
| 2024-05-06 | 20.40 | $22.92 | 307122 |
| 2024-05-03 | 19.42 | $22.65 | 482543 |
| 2024-05-02 | 18.30 | $20.99 | 221413 |
| 2024-05-01 | 17.47 | $18.10 | 176816 |
| 2024-04-30 | 17.37 | $17.39 | 792794 |
| 2024-04-29 | 17.49 | $17.79 | 283528 |
| 2024-04-26 | 17.50 | $17.18 | 148934 |
| 2024-04-25 | 17.72 | $16.78 | 602668 |
| 2024-04-24 | 18.11 | $17.49 | 221584 |
| 2024-04-23 | 18.36 | $17.37 | 368498 |
| 2024-04-22 | 18.71 | $17.62 | 280702 |
| 2024-04-19 | 19.05 | $17.28 | 763125 |
| 2024-04-18 | 19.57 | $17.67 | 211501 |
| 2024-04-17 | 20.06 | $17.30 | 186913 |
| 2024-04-16 | 20.77 | $18.69 | 147811 |
| 2024-04-15 | 21.16 | $19.94 | 745161 |
| 2024-04-12 | 21.23 | $21.08 | 853434 |
| 2024-04-11 | 20.92 | $23.82 | 3.3M |
| 2024-04-10 | 19.65 | $19.82 | 832242 |
| 2024-04-09 | 19.35 | $19.19 | 140495 |
| 2024-04-08 | 19.16 | $18.30 | 87392 |
| 2024-04-05 | 19.20 | $19.40 | 230632 |
| 2024-04-04 | 18.88 | $18.60 | 184850 |
| 2024-04-03 | 18.73 | $18.59 | 129028 |
| 2024-04-02 | 18.53 | $18.80 | 383056 |
| 2024-04-01 | 18.20 | $18.90 | 285764 |
| 2024-03-28 | 17.75 | $17.59 | 196400 |
| 2024-03-27 | 17.60 | $18.63 | 84205 |
| 2024-03-26 | 17.08 | $17.61 | 97388 |
| 2024-03-25 | 16.76 | $17.78 | 170032 |
| 2024-03-22 | 16.31 | $18.48 | 137245 |
| 2024-03-21 | 15.52 | $18.06 | 158305 |
| 2024-03-20 | 14.70 | $19.21 | 252581 |
| 2024-03-19 | 13.34 | $17.54 | 667087 |
| 2024-03-18 | 12.23 | $12.64 | 74357 |
| 2024-03-15 | 12.45 | $11.97 | 643091 |
| 2024-03-14 | 12.94 | $11.54 | 99694 |
| 2024-03-13 | 13.70 | $12.27 | 79511 |
| 2024-03-12 | 14.41 | $12.75 | 221123 |
| 2024-03-11 | 15.13 | $13.48 | 61913 |
| 2024-03-08 | 15.79 | $14.87 | 46231 |
| 2024-03-07 | 16.15 | $15.40 | 53207 |
| 2024-03-06 | 16.43 | $15.45 | 42263 |
| 2024-03-05 | 16.75 | $16.04 | 29860 |
| 2024-03-04 | 16.94 | $16.67 | 48423 |
| 2024-03-01 | 16.97 | $16.67 | 55164 |
| 2024-02-29 | 17.00 | $15.97 | 133354 |
| 2024-02-28 | 17.26 | $17.00 | 68068 |
| 2024-02-27 | 17.23 | $17.68 | 65278 |
| 2024-02-26 | 16.96 | $17.56 | 78387 |
| 2024-02-23 | 16.67 | $16.53 | 39375 |
| 2024-02-22 | 16.64 | $15.90 | 66156 |
| 2024-02-21 | 16.78 | $16.16 | 54899 |
| 2024-02-20 | 16.87 | $16.57 | 35712 |
| 2024-02-16 | 16.83 | $16.79 | 74876 |
| 2024-02-15 | 16.70 | $17.30 | 169686 |
| 2024-02-14 | 16.37 | $17.17 | 929920 |
| 2024-02-13 | 16.00 | $14.85 | 98798 |
| 2024-02-12 | 16.27 | $16.62 | 88863 |
| 2024-02-09 | 16.03 | $15.95 | 61960 |
| 2024-02-08 | 15.94 | $15.41 | 59463 |
| 2024-02-07 | 15.99 | $15.22 | 85707 |
| 2024-02-06 | 16.10 | $15.73 | 67032 |
| 2024-02-05 | 16.06 | $14.75 | 85947 |
| 2024-02-02 | 16.31 | $15.41 | 128106 |
| 2024-02-01 | 16.38 | $16.45 | 81626 |
| 2024-01-31 | 16.13 | $15.70 | 602603 |
| 2024-01-30 | 16.04 | $16.28 | 41966 |
| 2024-01-29 | 15.73 | $16.55 | 73253 |
| 2024-01-26 | 15.25 | $15.98 | 72633 |
| 2024-01-25 | 14.83 | $16.34 | 102972 |
| 2024-01-24 | 14.20 | $15.04 | 60862 |
| 2024-01-23 | 13.83 | $15.11 | 59021 |
| 2024-01-22 | 13.35 | $14.73 | 76330 |
| 2024-01-19 | 12.89 | $14.31 | 74076 |
| 2024-01-18 | 12.46 | $12.81 | 155429 |
| 2024-01-17 | 12.41 | $11.24 | 165455 |
| 2024-01-16 | 12.85 | $11.90 | 56755 |
| 2024-01-12 | 13.18 | $12.30 | 135642 |
| 2024-01-11 | 13.45 | $11.47 | 219216 |
| 2024-01-10 | 14.03 | $12.64 | 56544 |
| 2024-01-09 | 14.37 | $13.66 | 53108 |
| 2024-01-08 | 14.45 | $13.05 | 273427 |
| 2024-01-05 | 14.73 | $13.22 | 219147 |
| 2024-01-04 | 14.99 | $14.59 | 67656 |
| 2024-01-03 | 14.86 | $14.41 | 80113 |
| 2024-01-02 | 14.75 | $14.90 | 143796 |
| 2023-12-29 | 14.44 | $13.84 | 140712 |
| 2023-12-28 | 14.37 | $14.57 | 100759 |
| 2023-12-27 | 14.05 | $14.82 | 165906 |
| 2023-12-26 | 13.55 | $14.49 | 92039 |
| 2023-12-22 | 13.05 | $14.85 | 460861 |
| 2023-12-21 | 12.30 | $12.92 | 42401 |
| 2023-12-20 | 12.00 | $12.19 | 416544 |
| 2023-12-19 | 11.86 | $12.62 | 173156 |
| 2023-12-18 | 11.55 | $11.70 | 333235 |
| 2023-12-15 | 11.46 | $11.90 | 526678 |
| 2023-12-14 | 11.29 | $11.83 | 111294 |
| 2023-12-13 | 11.10 | $11.32 | 470395 |
| 2023-12-12 | 11.03 | $10.13 | 434884 |
| 2023-12-11 | 11.33 | $10.87 | 150164 |
| 2023-12-08 | 11.46 | $11.99 | 89471 |
| 2023-12-07 | 11.27 | $11.25 | 186583 |
| 2023-12-06 | 11.27 | $10.97 | 157992 |
| 2023-12-05 | 11.36 | $11.25 | 151428 |
| 2023-12-04 | 11.38 | $11.50 | 91709 |
| 2023-12-01 | 11.33 | $11.59 | 141800 |
| 2023-11-30 | 11.24 | $11.26 | 199099 |
| 2023-11-29 | 11.24 | $11.89 | 54367 |
| 2023-11-28 | 11.05 | $11.56 | 56945 |
| 2023-11-27 | 10.92 | $11.00 | 93094 |
| 2023-11-24 | 10.94 | $11.67 | 41561 |
| 2023-11-22 | 10.77 | $11.40 | 76341 |
| 2023-11-21 | 10.65 | $11.14 | 95881 |
| 2023-11-20 | 10.60 | $10.54 | 55816 |
| 2023-11-17 | 10.74 | $10.40 | 191329 |
| 2023-11-16 | 10.96 | $10.42 | 43595 |
| 2023-11-15 | 11.23 | $10.95 | 69513 |
| 2023-11-14 | 11.40 | $11.00 | 104193 |
| 2023-11-13 | 11.60 | $10.90 | 117161 |
| 2023-11-10 | 11.88 | $11.38 | 112102 |
| 2023-11-09 | 12.08 | $11.55 | 40926 |
| 2023-11-08 | 12.27 | $12.55 | 46409 |
| 2023-11-07 | 12.19 | $12.50 | 51520 |
| 2023-11-06 | 12.11 | $12.30 | 31414 |
| 2023-11-03 | 12.09 | $13.00 | 72110 |
| 2023-11-02 | 11.84 | $12.19 | 35844 |
| 2023-11-01 | 11.80 | $11.87 | 43450 |
| 2023-10-31 | 11.87 | $12.39 | 58876 |
| 2023-10-30 | 11.79 | $11.99 | 93686 |
| 2023-10-27 | 11.84 | $10.99 | 62141 |
| 2023-10-26 | 12.22 | $11.97 | 50344 |
| 2023-10-25 | 12.38 | $12.20 | 56283 |
| 2023-10-24 | 12.52 | $12.74 | 79872 |
| 2023-10-23 | 12.52 | $12.80 | 104015 |
| 2023-10-20 | 12.51 | $12.65 | 52928 |
| 2023-10-19 | 12.56 | $12.69 | 42315 |
| 2023-10-18 | 12.61 | $13.00 | 40400 |
| 2023-10-17 | 12.58 | $13.12 | 81666 |
| 2023-10-16 | 12.53 | $12.57 | 49147 |
| 2023-10-13 | 12.64 | $12.25 | 93164 |
| 2023-10-12 | 12.90 | $12.52 | 33582 |
| 2023-10-11 | 13.14 | $13.22 | 28878 |
| 2023-10-10 | 13.21 | $13.40 | 46976 |
| 2023-10-09 | 13.26 | $13.34 | 31398 |
| 2023-10-06 | 13.35 | $13.12 | 68170 |
| 2023-10-05 | 13.54 | $14.42 | 84081 |
| 2023-10-04 | 13.36 | $13.62 | 75539 |
| 2023-10-03 | 13.42 | $14.05 | 69048 |
| 2023-10-02 | 13.36 | $13.68 | 99244 |
| 2023-09-29 | 13.42 | $13.66 | 568586 |
| 2023-09-28 | 13.52 | $13.74 | 50799 |
| 2023-09-27 | 13.62 | $13.88 | 67836 |
| 2023-09-26 | 13.72 | $14.27 | 483472 |
| 2023-09-25 | 13.73 | $13.89 | 93696 |
| 2023-09-22 | 13.88 | $13.17 | 82191 |
| 2023-09-21 | 14.30 | $12.72 | 129364 |
| 2023-09-20 | 14.98 | $13.50 | 58900 |
| 2023-09-19 | 15.56 | $14.30 | 91539 |
| 2023-09-18 | 16.03 | $15.64 | 47988 |
| 2023-09-15 | 16.17 | $16.10 | 304171 |
| 2023-09-14 | 16.21 | $16.44 | 77590 |
| 2023-09-13 | 16.15 | $16.30 | 54621 |
| 2023-09-12 | 16.12 | $16.47 | 44924 |
| 2023-09-11 | 16.04 | $16.67 | 48444 |
| 2023-09-08 | 15.88 | $16.63 | 77346 |
| 2023-09-07 | 15.71 | $16.17 | 87145 |
| 2023-09-06 | 15.66 | $15.58 | 111132 |
| 2023-09-05 | 15.79 | $15.56 | 81088 |
| 2023-09-01 | 15.96 | $16.39 | 49608 |
| 2023-08-31 | 15.91 | $15.62 | 182268 |
| 2023-08-30 | 16.11 | $15.73 | 53104 |
| 2023-08-29 | 16.33 | $16.24 | 55465 |
| 2023-08-28 | 16.44 | $16.37 | 44258 |
| 2023-08-25 | 16.54 | $16.72 | 58784 |
| 2023-08-24 | 16.56 | $17.01 | 494110 |
| 2023-08-23 | 16.50 | $17.29 | 38988 |
| 2023-08-22 | 16.35 | $17.06 | 71946 |
| 2023-08-21 | 16.24 | $16.85 | 53127 |
| 2023-08-18 | 16.20 | $16.34 | 89946 |
| 2023-08-17 | 16.31 | $16.26 | 326138 |
| 2023-08-16 | 16.49 | $15.34 | 62265 |
| 2023-08-15 | 17.01 | $16.47 | 74386 |
| 2023-08-14 | 17.30 | $16.45 | 80163 |
| 2023-08-11 | 17.66 | $17.54 | 193638 |
| 2023-08-10 | 17.77 | $17.52 | 55122 |
| 2023-08-09 | 17.91 | $17.90 | 80876 |
| 2023-08-08 | 17.96 | $17.74 | 72195 |
| 2023-08-07 | 18.09 | $17.99 | 61289 |
| 2023-08-04 | 18.16 | $18.13 | 43082 |
| 2023-08-03 | 18.21 | $17.95 | 49172 |
| 2023-08-02 | 18.34 | $17.88 | 71408 |
| 2023-08-01 | 18.52 | $19.05 | 54039 |
| 2023-07-31 | 18.37 | $18.94 | 74308 |
| 2023-07-28 | 18.22 | $18.70 | 97567 |
| 2023-07-27 | 18.13 | $18.06 | 74495 |
| 2023-07-26 | 18.22 | $18.19 | 42805 |
| 2023-07-25 | 18.30 | $18.30 | 81433 |
| 2023-07-24 | 18.38 | $18.95 | 86615 |
| 2023-07-21 | 18.26 | $19.23 | 95110 |
| 2023-07-20 | 18.04 | $19.11 | 92287 |
| 2023-07-19 | 17.82 | $18.55 | 105048 |
| 2023-07-18 | 17.74 | $18.35 | 81785 |
| 2023-07-17 | 17.72 | $18.60 | 87859 |
| 2023-07-14 | 17.63 | $18.08 | 66867 |
| 2023-07-13 | 17.70 | $18.22 | 111114 |
| 2023-07-12 | 17.76 | $17.85 | 69672 |
| 2023-07-11 | 17.96 | $17.82 | 79782 |
| 2023-07-10 | 18.23 | $17.85 | 83104 |
| 2023-07-07 | 18.57 | $17.76 | 204574 |
| 2023-07-06 | 19.02 | $18.46 | 354849 |
| 2023-07-05 | 19.35 | $18.29 | 392231 |
| 2023-07-03 | 19.82 | $18.93 | 54484 |
| 2023-06-30 | 20.20 | $20.41 | 228513 |
| 2023-06-29 | 20.20 | $19.49 | 102576 |
| 2023-06-28 | 20.49 | $19.70 | 165841 |
| 2023-06-27 | 20.78 | $19.19 | 118391 |
| 2023-06-26 | 21.29 | $19.65 | 273048 |
| 2023-06-23 | 21.76 | $21.08 | 3.2M |
| 2023-06-22 | 21.88 | $22.13 | 301907 |
| 2023-06-21 | 21.68 | $22.99 | 380311 |
| 2023-06-20 | 21.16 | $21.79 | 429347 |
| 2023-06-16 | 20.90 | $20.57 | 1.1M |
| 2023-06-15 | 20.97 | $19.41 | 342710 |
| 2023-06-14 | 21.42 | $20.00 | 297523 |
| 2023-06-13 | 21.77 | $20.50 | 188866 |
| 2023-06-12 | 22.02 | $20.60 | 154139 |
| 2023-06-09 | 22.29 | $21.62 | 174216 |
| 2023-06-08 | 22.28 | $22.73 | 161938 |
| 2023-06-07 | 21.90 | $22.75 | 156966 |
| 2023-06-06 | 21.42 | $22.98 | 311952 |
| 2023-06-05 | 20.75 | $23.05 | 421384 |
| 2023-06-02 | 19.90 | $21.55 | 207931 |
| 2023-06-01 | 19.34 | $19.92 | 193373 |
| 2023-05-31 | 19.18 | $18.30 | 465163 |
| 2023-05-30 | 19.50 | $18.09 | 150624 |
| 2023-05-26 | 19.95 | $19.62 | 76137 |
| 2023-05-25 | 20.02 | $19.66 | 110861 |
| 2023-05-24 | 20.09 | $19.72 | 75957 |
| 2023-05-23 | 20.15 | $19.63 | 161245 |
| 2023-05-22 | 20.25 | $21.43 | 212973 |
| 2023-05-19 | 19.80 | $20.19 | 313082 |
| 2023-05-18 | 19.65 | $20.06 | 129084 |
| 2023-05-17 | 19.50 | $20.00 | 82525 |
| 2023-05-16 | 19.35 | $19.82 | 50279 |
| 2023-05-15 | 19.22 | $19.83 | 48636 |
| 2023-05-12 | 19.06 | $19.40 | 102447 |
| 2023-05-11 | 19.01 | $19.10 | 51119 |
| 2023-05-10 | 19.04 | $19.87 | 48141 |
| 2023-05-09 | 18.85 | $19.19 | 50845 |
| 2023-05-08 | 18.85 | $19.14 | 61206 |
| 2023-05-05 | 18.86 | $19.64 | 114411 |
| 2023-05-04 | 18.73 | $18.68 | 60773 |
| 2023-05-03 | 18.88 | $19.75 | 150814 |
| 2023-05-02 | 18.75 | $19.09 | 75975 |
| 2023-05-01 | 18.80 | $19.30 | 102651 |
| 2023-04-28 | 18.81 | $19.04 | 42180 |
| 2023-04-27 | 18.91 | $18.95 | 86784 |
| 2023-04-26 | 19.09 | $19.50 | 106577 |
| 2023-04-25 | 19.14 | $19.71 | 97194 |
| 2023-04-24 | 19.14 | $20.13 | 182493 |
| 2023-04-21 | 19.03 | $19.90 | 51189 |
| 2023-04-20 | 18.98 | $19.59 | 156100 |
| 2023-04-19 | 19.04 | $20.28 | 31606 |
| 2023-04-18 | 18.91 | $19.70 | 373826 |
| 2023-04-17 | 18.95 | $18.52 | 101941 |
| 2023-04-14 | 19.40 | $18.03 | 471883 |
| 2023-04-13 | 20.11 | $19.25 | 75723 |
| 2023-04-12 | 20.61 | $19.05 | 125314 |
| 2023-04-11 | 21.29 | $19.54 | 37137 |
| 2023-04-10 | 21.97 | $20.72 | 95051 |
| 2023-04-06 | 22.43 | $21.45 | 71426 |
| 2023-04-05 | 22.76 | $23.06 | 85569 |
| 2023-04-04 | 22.64 | $22.75 | 216123 |
| 2023-04-03 | 22.59 | $22.15 | 131290 |
| 2023-03-31 | 22.72 | $21.90 | 320215 |
| 2023-03-30 | 22.95 | $22.15 | 691088 |
| 2023-03-29 | 23.15 | $23.97 | 49044 |
| 2023-03-28 | 22.80 | $23.49 | 40028 |
| 2023-03-27 | 22.52 | $23.10 | 48887 |
| 2023-03-24 | 22.30 | $23.00 | 63015 |
| 2023-03-23 | 22.07 | $22.50 | 66609 |
| 2023-03-22 | 21.93 | $21.98 | 101157 |
| 2023-03-21 | 21.93 | $21.87 | 90618 |
| 2023-03-20 | 21.96 | $21.95 | 161252 |
| 2023-03-17 | 21.96 | $22.25 | 105758 |
| 2023-03-16 | 21.87 | $21.83 | 26688 |
| 2023-03-15 | 21.89 | $21.29 | 27047 |
| 2023-03-14 | 22.08 | $22.30 | 209071 |
| 2023-03-13 | 21.99 | $21.80 | 98835 |
| 2023-03-10 | 22.03 | $21.09 | 141493 |
| 2023-03-09 | 22.29 | $21.20 | 45116 |
| 2023-03-08 | 22.57 | $22.43 | 309000 |
| 2023-03-07 | 22.51 | $21.19 | 73730 |
| 2023-03-06 | 22.82 | $21.88 | 114078 |
| 2023-03-03 | 22.97 | $22.10 | 160649 |
| 2023-03-02 | 23.06 | $23.45 | 59438 |
| 2023-03-01 | 22.72 | $21.62 | 8453 |
| 2023-02-28 | 22.88 | $21.54 | 234232 |
| 2023-02-27 | 23.07 | $21.00 | 102744 |
| 2023-02-24 | 23.45 | $23.75 | 31618 |
| 2023-02-23 | 23.02 | $25.28 | 67925 |
| 2023-02-22 | 21.99 | $21.80 | 57275 |
| 2023-02-21 | 21.82 | $21.32 | 11075 |
| 2023-02-17 | 21.74 | $21.04 | 10550 |
| 2023-02-16 | 21.71 | $20.40 | 11825 |
| 2023-02-15 | 21.86 | $21.48 | 77075 |
| 2023-02-14 | 21.68 | $22.20 | 23150 |
| 2023-02-13 | 21.20 | $21.00 | 13200 |
| 2023-02-10 | 20.98 | $21.08 | 15475 |
| 2023-02-09 | 20.67 | $20.56 | 8825 |
| 2023-02-08 | 20.43 | $21.12 | 8775 |
| 2023-02-07 | 19.94 | $21.16 | 12725 |
| 2023-02-06 | 19.32 | $21.20 | 20600 |
| 2023-02-03 | 18.54 | $19.88 | 40325 |
| 2023-02-02 | 17.99 | $18.80 | 8075 |
| 2023-02-01 | 17.66 | $18.16 | 5375 |
| 2023-01-31 | 17.46 | $18.48 | 10575 |
| 2023-01-30 | 17.11 | $18.00 | 60650 |
| 2023-01-27 | 16.83 | $16.36 | 17900 |
| 2023-01-26 | 17.02 | $17.00 | 7400 |
| 2023-01-25 | 17.04 | $16.80 | 9425 |
| 2023-01-24 | 17.13 | $17.32 | 14225 |
| 2023-01-23 | 17.08 | $17.00 | 19850 |
| 2023-01-20 | 17.12 | $16.32 | 2100 |
| 2023-01-19 | 17.38 | $16.44 | 14400 |
| 2023-01-18 | 17.65 | $16.68 | 7650 |
| 2023-01-17 | 17.91 | $16.80 | 17325 |
| 2023-01-13 | 18.17 | $17.92 | 16300 |
| 2023-01-12 | 18.13 | $18.08 | 10550 |
| 2023-01-11 | 18.03 | $18.20 | 20225 |
| 2023-01-10 | 17.85 | $18.64 | 13025 |
| 2023-01-09 | 17.49 | $18.96 | 137600 |
| 2023-01-06 | 16.95 | $18.80 | 85300 |
| 2023-01-05 | 16.33 | $17.36 | 8300 |
| 2023-01-04 | 16.04 | $17.00 | 23425 |
| 2023-01-03 | 15.80 | $15.76 | 357200 |
| 2022-12-30 | 15.90 | $16.36 | 34300 |
| 2022-12-29 | 15.84 | $16.08 | 10125 |
| 2022-12-28 | 15.87 | $16.04 | 6375 |
| 2022-12-27 | 15.92 | $16.12 | 12325 |
| 2022-12-23 | 15.96 | $16.92 | 33150 |
| 2022-12-22 | 15.76 | $16.24 | 5550 |
| 2022-12-21 | 15.74 | $16.24 | 6075 |
| 2022-12-20 | 15.72 | $15.96 | 15000 |
| 2022-12-19 | 15.80 | $15.48 | 25225 |
| 2022-12-16 | 16.06 | $16.40 | 39350 |
| 2022-12-15 | 16.09 | $16.92 | 5950 |
| 2022-12-14 | 15.97 | $17.16 | 9825 |
| 2022-12-13 | 15.75 | $17.72 | 18800 |
| 2022-12-12 | 15.32 | $16.52 | 9200 |
| 2022-12-09 | 15.19 | $16.00 | 44250 |
| 2022-12-08 | 15.20 | $15.36 | 32900 |
| 2022-12-07 | 15.44 | $14.92 | 35950 |
| 2022-12-06 | 15.89 | $14.96 | 37475 |
| 2022-12-05 | 16.43 | $15.48 | 14400 |
| 2022-12-02 | 16.93 | $16.80 | 21725 |
| 2022-12-01 | 17.13 | $16.60 | 12400 |
| 2022-11-30 | 17.43 | $17.04 | 12000 |
| 2022-11-29 | 17.67 | $17.08 | 6300 |
| 2022-11-28 | 17.94 | $17.24 | 13575 |
| 2022-11-25 | 18.22 | $17.60 | 3975 |
| 2022-11-23 | 18.44 | $17.84 | 15575 |
| 2022-11-22 | 18.62 | $17.12 | 38025 |
| 2022-11-21 | 19.06 | $17.64 | 14025 |
| 2022-11-18 | 19.42 | $18.36 | 7950 |
| 2022-11-17 | 19.61 | $18.84 | 6825 |
| 2022-11-16 | 19.67 | $18.36 | 16475 |
| 2022-11-15 | 19.87 | $18.92 | 12225 |
| 2022-11-14 | 19.91 | $18.48 | 13100 |
| 2022-11-11 | 20.07 | $19.76 | 34375 |
| 2022-11-10 | 19.82 | $20.80 | 37500 |
| 2022-11-09 | 19.17 | $18.32 | 29200 |
| 2022-11-08 | 19.13 | $18.88 | 34250 |
| 2022-11-07 | 18.86 | $17.84 | 41975 |
| 2022-11-04 | 18.84 | $17.20 | 24600 |
| 2022-11-03 | 18.98 | $16.88 | 21850 |
| 2022-11-02 | 19.22 | $17.16 | 55750 |
| 2022-11-01 | 19.38 | $19.88 | 55350 |
| 2022-10-31 | 18.67 | $17.76 | 27550 |
| 2022-10-28 | 18.43 | $17.08 | 56775 |
| 2022-10-27 | 18.31 | $17.28 | 27750 |
| 2022-10-26 | 18.06 | $18.16 | 62125 |
| 2022-10-25 | 17.42 | $17.20 | 72575 |
| 2022-10-24 | 16.91 | $18.08 | 303650 |
| 2022-10-21 | 15.97 | $15.68 | 95300 |
| 2022-10-20 | 15.53 | $17.00 | 164450 |
| 2022-10-19 | 14.55 | $16.04 | 244300 |
| 2022-10-18 | 13.61 | $16.92 | 877525 |
| 2022-10-17 | 12.17 | $13.92 | 1.2M |
| 2022-10-14 | 11.34 | $15.16 | 9.4M |
| 2022-10-13 | 9.92 | $10.32 | 1.2M |
| 2022-10-12 | 9.71 | $9.88 | 119200 |
| 2022-10-11 | 9.58 | $9.16 | 46125 |
| 2022-10-10 | 9.64 | $9.24 | 30050 |
| 2022-10-07 | 9.68 | $9.32 | 43525 |
| 2022-10-06 | 9.70 | $9.40 | 23300 |
| 2022-10-05 | 9.68 | $9.44 | 53125 |
| 2022-10-04 | 9.64 | $9.24 | 49050 |
| 2022-10-03 | 9.64 | $9.20 | 69800 |
| 2022-09-30 | 9.63 | $9.12 | 71750 |
| 2022-09-29 | 9.64 | $8.92 | 46200 |
| 2022-09-28 | 9.69 | $9.08 | 133200 |
| 2022-09-27 | 9.69 | $8.84 | 74950 |
| 2022-09-26 | 9.75 | $8.44 | 300675 |
| 2022-09-23 | 9.92 | $9.00 | 140375 |
| 2022-09-22 | 9.94 | $9.28 | 118150 |
| 2022-09-21 | 9.85 | $9.04 | 35950 |
| 2022-09-20 | 9.79 | $9.28 | 99125 |
| 2022-09-19 | 9.62 | $9.00 | 89325 |
| 2022-09-16 | 9.48 | $9.40 | 130750 |
| 2022-09-15 | 9.15 | $9.68 | 282525 |
| 2022-09-14 | 8.64 | $8.80 | 219250 |
| 2022-09-13 | 8.28 | $8.76 | 200650 |
| 2022-09-12 | 7.82 | $9.48 | 925050 |
| 2022-09-09 | 7.02 | $8.36 | 904775 |
| 2022-09-08 | 6.38 | $8.56 | 11.9M |
| 2022-09-07 | 5.54 | $8.04 | 25.7M |
| 2022-09-06 | 4.66 | $4.68 | 5550 |
| 2022-09-02 | 4.66 | $4.60 | 5875 |
| 2022-09-01 | 4.68 | $4.44 | 33725 |
| 2022-08-31 | 4.76 | $4.72 | 10275 |
| 2022-08-30 | 4.76 | $5.00 | 11825 |
| 2022-08-29 | 4.68 | $4.84 | 19050 |
| 2022-08-26 | 4.63 | $4.84 | 24600 |
| 2022-08-25 | 4.57 | $4.64 | 43125 |
| 2022-08-24 | 4.56 | $4.56 | 2225 |
| 2022-08-23 | 4.57 | $4.52 | 6375 |
| 2022-08-22 | 4.60 | $4.48 | 9000 |
| 2022-08-19 | 4.65 | $4.56 | 9175 |
| 2022-08-18 | 4.69 | $4.64 | 24150 |
| 2022-08-17 | 4.71 | $4.76 | 6225 |
| 2022-08-16 | 4.70 | $4.68 | 16500 |
| 2022-08-15 | 4.71 | $4.72 | 20650 |
| 2022-08-12 | 4.71 | $4.64 | 11800 |
| 2022-08-11 | 4.73 | $4.56 | 11150 |
| 2022-08-10 | 4.79 | $4.72 | 12125 |
| 2022-08-09 | 4.81 | $4.68 | 2975 |
| 2022-08-08 | 4.84 | $4.68 | 17525 |
| 2022-08-05 | 4.88 | $4.96 | 18350 |
| 2022-08-04 | 4.84 | $4.88 | 7850 |
| 2022-08-03 | 4.82 | $4.88 | 15725 |
| 2022-08-02 | 4.79 | $4.76 | 7700 |
| 2022-08-01 | 4.79 | $4.76 | 10475 |
| 2022-07-29 | 4.79 | $4.68 | 11900 |
| 2022-07-28 | 4.82 | $4.60 | 4800 |
| 2022-07-27 | 4.87 | $4.80 | 7025 |
| 2022-07-26 | 4.88 | $4.68 | 7225 |
| 2022-07-25 | 4.92 | $4.90 | 3150 |
| 2022-07-22 | 4.89 | $5.12 | 10750 |
| 2022-07-21 | 4.80 | $5.00 | 42525 |
| 2022-07-20 | 4.71 | $4.88 | 9050 |
| 2022-07-19 | 4.65 | $4.66 | 28900 |
| 2022-07-18 | 4.64 | $4.44 | 9525 |
| 2022-07-15 | 4.70 | $4.60 | 3800 |
| 2022-07-14 | 4.72 | $4.68 | 28375 |
| 2022-07-13 | 4.72 | $4.68 | 13275 |
| 2022-07-12 | 4.72 | $4.64 | 1950 |
| 2022-07-11 | 4.74 | $4.64 | 13875 |
| 2022-07-08 | 4.75 | $4.72 | 6825 |
| 2022-07-07 | 4.74 | $4.68 | 23275 |
| 2022-07-06 | 4.75 | $4.64 | 12150 |
| 2022-07-05 | 4.76 | $4.64 | 10350 |
| 2022-07-01 | 4.78 | $4.72 | 4375 |
| 2022-06-30 | 4.78 | $4.88 | 18725 |
| 2022-06-29 | 4.72 | $4.88 | 14900 |
| 2022-06-28 | 4.65 | $4.84 | 800 |
| 2022-06-27 | 4.57 | $4.80 | 25800 |
| 2022-06-24 | 4.50 | $4.72 | 34300 |
| 2022-06-23 | 4.43 | $4.44 | 47425 |
| 2022-06-22 | 4.44 | $4.44 | 30275 |
| 2022-06-21 | 4.45 | $4.68 | 18775 |
| 2022-06-17 | 4.39 | $4.60 | 10850 |
| 2022-06-16 | 4.35 | $4.44 | 36550 |
| 2022-06-15 | 4.35 | $4.20 | 5700 |
| 2022-06-14 | 4.43 | $4.24 | 3350 |
| 2022-06-13 | 4.51 | $4.24 | 12000 |
| 2022-06-10 | 4.62 | $4.40 | 42150 |
| 2022-06-09 | 4.69 | $4.88 | 10725 |
| 2022-06-08 | 4.64 | $4.84 | 10300 |
| 2022-06-07 | 4.59 | $4.80 | 10050 |
| 2022-06-06 | 4.54 | $4.64 | 4475 |
| 2022-06-03 | 4.54 | $4.60 | 16075 |
| 2022-06-02 | 4.54 | $4.28 | 5625 |
| 2022-06-01 | 4.66 | $4.20 | 43975 |
| 2022-05-31 | 4.83 | $4.84 | 24025 |
| 2022-05-27 | 4.83 | $4.60 | 24375 |
| 2022-05-26 | 4.91 | $4.96 | 6250 |
| 2022-05-25 | 4.90 | $4.96 | 11325 |
| 2022-05-24 | 4.89 | $4.96 | 13950 |
| 2022-05-23 | 4.87 | $5.08 | 4725 |
| 2022-05-20 | 4.82 | $5.04 | 2925 |
| 2022-05-19 | 4.77 | $5.00 | 5500 |
| 2022-05-18 | 4.72 | $4.88 | 8525 |
| 2022-05-17 | 4.70 | $5.04 | 10325 |
| 2022-05-16 | 4.64 | $4.76 | 15350 |
| 2022-05-13 | 4.65 | $4.68 | 15425 |
| 2022-05-12 | 4.69 | $4.40 | 17350 |
| 2022-05-11 | 4.84 | $4.64 | 30325 |
| 2022-05-10 | 4.95 | $4.56 | 7725 |
| 2022-05-09 | 5.11 | $4.92 | 28150 |
| 2022-05-06 | 5.20 | $5.16 | 6450 |
| 2022-05-05 | 5.23 | $5.24 | 3625 |
| 2022-05-04 | 5.24 | $5.36 | 5350 |
| 2022-05-03 | 5.22 | $5.20 | 6650 |
| 2022-05-02 | 5.25 | $5.08 | 35025 |
| 2022-04-29 | 5.33 | $5.36 | 15600 |
| 2022-04-28 | 5.34 | $5.52 | 88825 |
| 2022-04-27 | 5.30 | $5.84 | 26650 |
| 2022-04-26 | 5.15 | $5.72 | 56625 |
| 2022-04-25 | 5.02 | $5.76 | 118450 |
| 2022-04-22 | 4.84 | $5.76 | 69425 |
| 2022-04-21 | 4.64 | $5.52 | 282000 |
| 2022-04-20 | 4.48 | $5.60 | 200425 |
| 2022-04-19 | 4.27 | $5.24 | 142125 |
| 2022-04-18 | 4.14 | $4.96 | 505300 |
| 2022-04-14 | 4.08 | $4.16 | 51200 |
| 2022-04-13 | 4.28 | $4.24 | 49550 |
| 2022-04-12 | 4.51 | $3.96 | 34600 |
| 2022-04-11 | 4.90 | $4.12 | 74950 |
| 2022-04-08 | 5.33 | $4.12 | 81650 |
| 2022-04-07 | 5.86 | $4.40 | 140800 |
| 2022-04-06 | 6.43 | $4.48 | 259100 |
| 2022-04-05 | 7.10 | $5.08 | 1.6M |
| 2022-04-04 | 7.72 | $6.52 | 108550 |
| 2022-04-01 | 8.02 | $7.48 | 32925 |
| 2022-03-31 | 8.07 | $7.52 | 55800 |
| 2022-03-30 | 8.11 | $7.72 | 31950 |
| 2022-03-29 | 8.08 | $7.84 | 31175 |
| 2022-03-28 | 8.00 | $7.40 | 15875 |
| 2022-03-25 | 8.04 | $7.76 | 13400 |
| 2022-03-24 | 7.95 | $7.76 | 30425 |
| 2022-03-23 | 7.83 | $8.00 | 13800 |
| 2022-03-22 | 7.60 | $8.04 | 24100 |
| 2022-03-21 | 7.30 | $8.12 | 53575 |
| 2022-03-18 | 6.89 | $7.04 | 19025 |
| 2022-03-17 | 6.74 | $7.04 | 39450 |
| 2022-03-16 | 6.54 | $6.40 | 12925 |
| 2022-03-15 | 6.50 | $6.32 | 33050 |
| 2022-03-14 | 6.47 | $5.76 | 26200 |
| 2022-03-11 | 6.61 | $6.28 | 12325 |
| 2022-03-10 | 6.61 | $6.28 | 10775 |
| 2022-03-09 | 6.60 | $6.24 | 27475 |
| 2022-03-08 | 6.60 | $6.12 | 22950 |
| 2022-03-07 | 6.63 | $6.40 | 42925 |
| 2022-03-04 | 6.57 | $6.48 | 118575 |
| 2022-03-03 | 6.46 | $6.80 | 112125 |
| 2022-03-02 | 6.23 | $6.80 | 65700 |
| 2022-03-01 | 5.94 | $6.20 | 44175 |
| 2022-02-28 | 5.78 | $6.08 | 36975 |
| 2022-02-25 | 5.62 | $6.00 | 57450 |
| 2022-02-24 | 5.45 | $6.36 | 93150 |
| 2022-02-23 | 5.14 | $5.80 | 96925 |
| 2022-02-22 | 4.93 | $5.52 | 739550 |
| 2022-02-18 | 4.78 | $5.72 | 210500 |
| 2022-02-17 | 4.54 | $4.92 | 147050 |
| 2022-02-16 | 4.50 | $4.80 | 33750 |
| 2022-02-15 | 4.52 | $4.92 | 72675 |
| 2022-02-14 | 4.50 | $4.60 | 35275 |
| 2022-02-11 | 4.60 | $4.60 | 63175 |
| 2022-02-10 | 4.74 | $5.00 | 36700 |
| 2022-02-09 | 4.79 | $5.20 | 57300 |
| 2022-02-08 | 4.81 | $5.00 | 39300 |
| 2022-02-07 | 4.91 | $5.32 | 17275 |
| 2022-02-04 | 4.94 | $5.24 | 28850 |
| 2022-02-03 | 5.03 | $5.28 | 21325 |
| 2022-02-02 | 5.13 | $5.32 | 36575 |
| 2022-02-01 | 5.27 | $5.60 | 33650 |
| 2022-01-31 | 5.36 | $5.56 | 67950 |
| 2022-01-28 | 5.50 | $5.52 | 37425 |
| 2022-01-27 | 5.71 | $5.40 | 42625 |
| 2022-01-26 | 6.02 | $5.52 | 54350 |
| 2022-01-25 | 6.38 | $6.00 | 225675 |
| 2022-01-24 | 6.68 | $6.28 | 54475 |
| 2022-01-21 | 6.97 | $6.72 | 42050 |
| 2022-01-20 | 7.20 | $7.08 | 16675 |
| 2022-01-19 | 7.38 | $7.32 | 60650 |
| 2022-01-18 | 7.53 | $7.40 | 21150 |
| 2022-01-14 | 7.71 | $7.76 | 32225 |
| 2022-01-13 | 7.83 | $7.64 | 18625 |
| 2022-01-12 | 8.02 | $7.88 | 21075 |
| 2022-01-11 | 8.19 | $8.36 | 12875 |
| 2022-01-10 | 8.27 | $8.16 | 14400 |
| 2022-01-07 | 8.43 | $8.20 | 38675 |
| 2022-01-06 | 8.63 | $8.60 | 27600 |
| 2022-01-05 | 8.75 | $8.56 | 26650 |
| 2022-01-04 | 8.93 | $9.56 | 20025 |
| 2022-01-03 | 8.85 | $9.64 | 64275 |
| 2021-12-31 | 8.73 | $9.00 | 74575 |
| 2021-12-30 | 8.81 | $9.08 | 32800 |
| 2021-12-29 | 8.90 | $9.16 | 23375 |
| 2021-12-28 | 8.99 | $9.40 | 36925 |
| 2021-12-27 | 9.05 | $9.80 | 50300 |
| 2021-12-23 | 9.00 | $9.96 | 44075 |
| 2021-12-22 | 8.92 | $9.44 | 31200 |
| 2021-12-21 | 9.01 | $9.08 | 85875 |
| 2021-12-20 | 9.25 | $9.68 | 68325 |
| 2021-12-17 | 9.37 | $9.16 | 92200 |
| 2021-12-16 | 9.70 | $9.00 | 82575 |
| 2021-12-15 | 10.18 | $9.20 | 271850 |
| 2021-12-14 | 10.72 | $9.84 | 34250 |
| 2021-12-13 | 11.19 | $11.12 | 62425 |
| 2021-12-10 | 11.37 | $11.32 | 16425 |
| 2021-12-09 | 11.53 | $11.84 | 17600 |
| 2021-12-08 | 11.59 | $11.64 | 11500 |
| 2021-12-07 | 11.73 | $12.20 | 13100 |
| 2021-12-06 | 11.74 | $11.40 | 31650 |
| 2021-12-03 | 12.02 | $11.52 | 23925 |
| 2021-12-02 | 12.34 | $11.72 | 26175 |
| 2021-12-01 | 12.67 | $12.48 | 32925 |
| 2021-11-30 | 12.85 | $13.52 | 61925 |
| 2021-11-29 | 12.75 | $12.36 | 33725 |
| 2021-11-26 | 13.00 | $13.12 | 11725 |
| 2021-11-24 | 13.07 | $13.68 | 39050 |
| 2021-11-23 | 13.00 | $12.72 | 12450 |
| 2021-11-22 | 13.22 | $12.60 | 49275 |
| 2021-11-19 | 13.54 | $13.20 | 28525 |
| 2021-11-18 | 13.76 | $13.40 | 123200 |
| 2021-11-17 | 13.96 | $12.68 | 63400 |
| 2021-11-16 | 14.44 | $13.10 | 314500 |
| 2021-11-15 | 14.89 | $14.36 | 8075 |
| 2021-11-12 | 15.05 | $14.28 | 17650 |
| 2021-11-11 | 15.27 | $14.80 | 5450 |
| 2021-11-10 | 15.38 | $14.96 | 17300 |
| 2021-11-09 | 15.45 | $15.64 | 27350 |
| 2021-11-08 | 15.32 | $14.84 | 25475 |
| 2021-11-05 | 15.42 | $15.28 | 7900 |
| 2021-11-04 | 15.40 | $15.60 | 12300 |
| 2021-11-03 | 15.27 | $16.12 | 41700 |
| 2021-11-02 | 14.95 | $16.20 | 20600 |
| 2021-11-01 | 14.53 | $15.40 | 41550 |
| 2021-10-29 | 14.29 | $14.40 | 6575 |
| 2021-10-28 | 14.31 | $14.60 | 17275 |
| 2021-10-27 | 14.28 | $14.28 | 56575 |
| 2021-10-26 | 14.36 | $14.48 | 11125 |
| 2021-10-25 | 14.40 | $14.52 | 13400 |
| 2021-10-22 | 14.45 | $14.28 | 9525 |
| 2021-10-21 | 14.59 | $14.40 | 19750 |
| 2021-10-20 | 14.74 | $14.52 | 15000 |
| 2021-10-19 | 14.89 | $14.88 | 10900 |
| 2021-10-18 | 14.96 | $15.04 | 16550 |
| 2021-10-15 | 15.01 | $14.64 | 17350 |
| 2021-10-14 | 15.21 | $15.20 | 11725 |
| 2021-10-13 | 15.29 | $15.40 | 20400 |
| 2021-10-12 | 15.33 | $15.80 | 11900 |
| 2021-10-11 | 15.26 | $15.56 | 23625 |
| 2021-10-08 | 15.26 | $15.36 | 14000 |
| 2021-10-07 | 15.34 | $15.04 | 19900 |
| 2021-10-06 | 15.55 | $15.00 | 12300 |
| 2021-10-05 | 15.83 | $15.16 | 15600 |
| 2021-10-04 | 16.12 | $15.52 | 23975 |
| 2021-10-01 | 16.38 | $16.12 | 13225 |
| 2021-09-30 | 16.52 | $16.32 | 23850 |
| 2021-09-29 | 16.62 | $16.32 | 25850 |
| 2021-09-28 | 16.76 | $16.64 | 17925 |
| 2021-09-27 | 16.84 | $16.72 | 21850 |
| 2021-09-24 | 16.92 | $16.80 | 11325 |
| 2021-09-23 | 16.99 | $17.24 | 21650 |
| 2021-09-22 | 16.96 | $16.92 | 13125 |
| 2021-09-21 | 17.02 | $16.92 | 30650 |
| 2021-09-20 | 17.11 | $16.76 | 21200 |
| 2021-09-17 | 17.28 | $17.08 | 72125 |
| 2021-09-16 | 17.39 | $17.88 | 26275 |
| 2021-09-15 | 17.29 | $17.36 | 29600 |
| 2021-09-14 | 17.34 | $16.44 | 27650 |
| 2021-09-13 | 17.70 | $17.00 | 14625 |
| 2021-09-10 | 17.98 | $17.60 | 14275 |
| 2021-09-09 | 18.14 | $17.68 | 24475 |
| 2021-09-08 | 18.31 | $17.08 | 44975 |
| 2021-09-07 | 18.72 | $18.20 | 108575 |
| 2021-09-03 | 18.88 | $20.12 | 86125 |
| 2021-09-02 | 18.46 | $18.92 | 20350 |
| 2021-09-01 | 18.35 | $19.04 | 10175 |
| 2021-08-31 | 18.19 | $19.16 | 20325 |
| 2021-08-30 | 17.98 | $18.60 | 18750 |
| 2021-08-27 | 17.90 | $19.24 | 31525 |
| 2021-08-26 | 17.63 | $18.92 | 11500 |
| 2021-08-25 | 17.43 | $18.68 | 18125 |
| 2021-08-24 | 17.28 | $19.12 | 18625 |
| 2021-08-23 | 17.00 | $18.36 | 32925 |
| 2021-08-20 | 16.92 | $17.40 | 15600 |
| 2021-08-19 | 17.17 | $17.04 | 31875 |
| 2021-08-18 | 17.62 | $17.76 | 78600 |
| 2021-08-17 | 17.97 | $16.96 | 127800 |
| 2021-08-16 | 18.70 | $16.80 | 71375 |
| 2021-08-13 | 19.66 | $18.08 | 107425 |
| 2021-08-12 | 20.46 | $18.48 | 60925 |
| 2021-08-11 | 21.34 | $19.28 | 188625 |
| 2021-08-10 | 22.17 | $22.84 | 117550 |
| 2021-08-09 | 22.08 | $23.60 | 164450 |
| 2021-08-06 | 21.75 | $23.16 | 53050 |
| 2021-08-05 | 21.51 | $23.52 | 79275 |
| 2021-08-04 | 21.13 | $22.32 | 120300 |
| 2021-08-03 | 21.07 | $23.76 | 295025 |
| 2021-08-02 | 20.59 | $22.08 | 32600 |
| 2021-07-30 | 20.57 | $21.56 | 33200 |
| 2021-07-29 | 20.75 | $21.88 | 96825 |
| 2021-07-28 | 20.91 | $23.16 | 264075 |
| 2021-07-27 | 20.75 | $22.04 | 23725 |
| 2021-07-26 | 20.96 | $21.92 | 55025 |
| 2021-07-23 | 21.31 | $21.52 | 47175 |
| 2021-07-22 | 21.91 | $22.44 | 65175 |
| 2021-07-21 | 22.40 | $23.04 | 103675 |
| 2021-07-20 | 22.87 | $22.60 | 70450 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.18
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.21
Average
49.48
Maximum
84.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.18 | $53.20 | 818038 |
| 2026-07-16 | 59.51 | $50.86 | 867037 |
| 2026-07-15 | 65.63 | $53.16 | 500759 |
| 2026-07-14 | 63.40 | $51.73 | 749919 |
| 2026-07-13 | 62.00 | $50.87 | 600115 |
| 2026-07-10 | 62.58 | $51.09 | 623700 |
| 2026-07-09 | 65.48 | $52.18 | 998600 |
| 2026-07-08 | 63.45 | $50.80 | 1.1M |
| 2026-07-07 | 63.76 | $50.92 | 2.0M |
| 2026-07-06 | 62.43 | $50.01 | 748100 |
| 2026-07-02 | 62.15 | $49.82 | 853900 |
| 2026-07-01 | 60.63 | $48.76 | 1.1M |
| 2026-06-30 | 65.33 | $50.75 | 2.0M |
| 2026-06-29 | 65.57 | $50.85 | 1.6M |
| 2026-06-26 | 64.61 | $50.08 | 6.6M |
| 2026-06-25 | 63.40 | $49.12 | 2.8M |
| 2026-06-24 | 61.65 | $47.77 | 3.0M |
| 2026-06-23 | 63.42 | $48.60 | 2.0M |
| 2026-06-22 | 59.94 | $45.96 | 2.5M |
| 2026-06-18 | 58.72 | $45.10 | 2.4M |
| 2026-06-17 | 58.38 | $44.86 | 1.5M |
| 2026-06-16 | 55.05 | $42.55 | 3.5M |
| 2026-06-15 | 54.77 | $42.36 | 2.8M |
| 2026-06-12 | 62.15 | $46.13 | 6.1M |
| 2026-06-11 | 52.92 | $40.36 | 5.1M |
| 2026-06-10 | 45.58 | $37.00 | 1.3M |
| 2026-06-09 | 43.36 | $36.11 | 1.8M |
| 2026-06-08 | 36.50 | $33.63 | 834212 |
| 2026-06-05 | 38.43 | $34.71 | 1.1M |
| 2026-06-04 | 39.87 | $35.49 | 1.1M |
| 2026-06-03 | 40.88 | $36.03 | 696245 |
| 2026-06-02 | 39.51 | $35.52 | 1.8M |
| 2026-06-01 | 43.23 | $37.51 | 694833 |
| 2026-05-29 | 47.65 | $39.57 | 747915 |
| 2026-05-28 | 50.21 | $40.65 | 303300 |
| 2026-05-27 | 52.08 | $41.41 | 519002 |
| 2026-05-26 | 54.94 | $42.53 | 538925 |
| 2026-05-22 | 52.76 | $41.54 | 632207 |
| 2026-05-21 | 54.56 | $42.25 | 918334 |
| 2026-05-20 | 53.74 | $41.86 | 638500 |
| 2026-05-19 | 50.01 | $40.17 | 636113 |
| 2026-05-18 | 48.76 | $39.63 | 510800 |
| 2026-05-15 | 52.73 | $41.34 | 500943 |
| 2026-05-14 | 57.25 | $43.08 | 562707 |
| 2026-05-13 | 58.56 | $43.56 | 1.2M |
| 2026-05-12 | 56.05 | $42.30 | 1.1M |
| 2026-05-11 | 49.82 | $39.59 | 705307 |
| 2026-05-08 | 52.87 | $40.75 | 606598 |
| 2026-05-07 | 51.76 | $40.29 | 461012 |
| 2026-05-06 | 54.16 | $41.20 | 370300 |
| 2026-05-05 | 55.17 | $41.58 | 448300 |
| 2026-05-04 | 55.25 | $41.61 | 538800 |
| 2026-05-01 | 55.47 | $41.70 | 542202 |
| 2026-04-30 | 54.56 | $41.23 | 821925 |
| 2026-04-29 | 57.32 | $42.40 | 491833 |
| 2026-04-28 | 58.72 | $42.98 | 620517 |
| 2026-04-27 | 63.61 | $44.90 | 629700 |
| 2026-04-24 | 62.61 | $44.25 | 667200 |
| 2026-04-23 | 62.06 | $43.89 | 473160 |
| 2026-04-22 | 63.41 | $44.44 | 744163 |
| 2026-04-21 | 67.06 | $45.89 | 782034 |
| 2026-04-20 | 68.41 | $46.41 | 492400 |
| 2026-04-17 | 72.94 | $48.11 | 1.4M |
| 2026-04-16 | 69.85 | $45.34 | 1.5M |
| 2026-04-15 | 68.11 | $43.95 | 865800 |
| 2026-04-14 | 70.61 | $44.85 | 771177 |
| 2026-04-13 | 69.40 | $43.83 | 1.1M |
| 2026-04-10 | 73.62 | $45.32 | 1.1M |
| 2026-04-09 | 74.39 | $45.59 | 2.3M |
| 2026-04-08 | 71.58 | $42.93 | 1.2M |
| 2026-04-07 | 72.24 | $43.16 | 3.1M |
| 2026-04-06 | 67.01 | $38.94 | 706120 |
| 2026-04-02 | 66.85 | $38.83 | 810900 |
| 2026-04-01 | 65.39 | $37.79 | 841000 |
| 2026-03-31 | 69.32 | $39.20 | 2.2M |
| 2026-03-30 | 65.70 | $36.59 | 2.0M |
| 2026-03-27 | 72.69 | $38.83 | 1.3M |
| 2026-03-26 | 74.23 | $39.29 | 3.5M |
| 2026-03-25 | 69.15 | $35.53 | 6.4M |
| 2026-03-24 | 60.55 | $31.15 | 1.2M |
| 2026-03-23 | 59.72 | $30.81 | 887686 |
| 2026-03-20 | 55.03 | $29.03 | 862701 |
| 2026-03-19 | 58.76 | $30.05 | 4.9M |
| 2026-03-18 | 49.90 | $27.25 | 1.1M |
| 2026-03-17 | 51.95 | $27.79 | 716606 |
| 2026-03-16 | 50.52 | $27.39 | 856900 |
| 2026-03-13 | 51.91 | $27.77 | 1.1M |
| 2026-03-12 | 55.91 | $28.81 | 762710 |
| 2026-03-11 | 64.48 | $30.70 | 885323 |
| 2026-03-10 | 63.18 | $30.24 | 976740 |
| 2026-03-09 | 61.69 | $29.73 | 574968 |
| 2026-03-06 | 60.84 | $29.44 | 564078 |
| 2026-03-05 | 60.41 | $29.29 | 754800 |
| 2026-03-04 | 63.47 | $29.98 | 958200 |
| 2026-03-03 | 60.04 | $28.75 | 658158 |
| 2026-03-02 | 63.50 | $29.50 | 666111 |
| 2026-02-27 | 64.39 | $29.69 | 754034 |
| 2026-02-26 | 64.21 | $29.62 | 731209 |
| 2026-02-25 | 63.38 | $29.28 | 912407 |
| 2026-02-24 | 60.93 | $28.32 | 871344 |
| 2026-02-23 | 58.55 | $27.45 | 597400 |
| 2026-02-20 | 54.18 | $26.02 | 598143 |
| 2026-02-19 | 54.72 | $26.16 | 1.0M |
| 2026-02-18 | 55.50 | $26.37 | 445100 |
| 2026-02-17 | 54.80 | $26.13 | 674705 |
| 2026-02-13 | 56.89 | $26.72 | 436317 |
| 2026-02-12 | 58.48 | $27.16 | 458013 |
| 2026-02-11 | 61.63 | $28.01 | 625936 |
| 2026-02-10 | 61.44 | $27.93 | 356900 |
| 2026-02-09 | 61.97 | $28.08 | 586809 |
| 2026-02-06 | 66.91 | $29.42 | 1.3M |
| 2026-02-05 | 61.65 | $26.99 | 1.1M |
| 2026-02-04 | 65.00 | $27.82 | 939100 |
| 2026-02-03 | 64.52 | $27.60 | 669046 |
| 2026-02-02 | 66.80 | $28.17 | 851446 |
| 2026-01-30 | 63.05 | $26.45 | 1.7M |
| 2026-01-29 | 61.16 | $25.67 | 1.1M |
| 2026-01-28 | 60.45 | $25.38 | 489500 |
| 2026-01-27 | 63.43 | $26.16 | 642392 |
| 2026-01-26 | 62.78 | $25.87 | 704900 |
| 2026-01-23 | 62.58 | $25.78 | 706457 |
| 2026-01-22 | 67.25 | $27.03 | 1.5M |
| 2026-01-21 | 67.94 | $27.21 | 1.1M |
| 2026-01-20 | 67.66 | $27.05 | 1.0M |
| 2026-01-16 | 67.08 | $26.71 | 1.2M |
| 2026-01-15 | 64.31 | $25.17 | 1.3M |
| 2026-01-14 | 67.38 | $26.05 | 1.1M |
| 2026-01-13 | 66.87 | $25.75 | 1.0M |
| 2026-01-12 | 65.64 | $25.03 | 1.4M |
| 2026-01-09 | 68.92 | $26.00 | 5.8M |
| 2026-01-08 | 64.08 | $23.25 | 9.5M |
| 2026-01-07 | 38.23 | $15.47 | 774713 |
| 2026-01-06 | 36.39 | $15.14 | 505446 |
| 2026-01-05 | 36.61 | $15.21 | 463311 |
| 2026-01-02 | 37.63 | $15.54 | 490849 |
| 2025-12-31 | 36.92 | $15.40 | 539100 |
| 2025-12-30 | 37.35 | $15.55 | 325906 |
| 2025-12-29 | 38.46 | $15.94 | 379400 |
| 2025-12-26 | 39.49 | $16.30 | 510900 |
| 2025-12-24 | 40.73 | $16.73 | 349610 |
| 2025-12-23 | 39.90 | $16.53 | 889500 |
| 2025-12-22 | 44.01 | $17.93 | 494600 |
| 2025-12-19 | 39.53 | $16.87 | 1.2M |
| 2025-12-18 | 38.69 | $16.68 | 803805 |
| 2025-12-17 | 35.76 | $16.02 | 1.2M |
| 2025-12-16 | 38.10 | $16.91 | 1.1M |
| 2025-12-15 | 38.80 | $17.17 | 1.3M |
| 2025-12-12 | 37.49 | $16.86 | 1.4M |
| 2025-12-11 | 42.84 | $18.77 | 1.2M |
| 2025-12-10 | 47.56 | $20.17 | 1.1M |
| 2025-12-09 | 44.75 | $19.49 | 1.4M |
| 2025-12-08 | 48.49 | $20.52 | 423647 |
| 2025-12-05 | 53.85 | $21.81 | 523300 |
| 2025-12-04 | 52.26 | $21.40 | 494600 |
| 2025-12-03 | 50.68 | $21.00 | 359000 |
| 2025-12-02 | 48.92 | $20.56 | 536237 |
| 2025-12-01 | 45.96 | $19.85 | 496203 |
| 2025-11-28 | 53.17 | $21.60 | 252900 |
| 2025-11-26 | 53.68 | $21.71 | 678327 |
| 2025-11-25 | 53.64 | $21.70 | 950600 |
| 2025-11-24 | 53.93 | $21.77 | 447309 |
| 2025-11-21 | 53.86 | $21.75 | 348759 |
| 2025-11-20 | 52.24 | $21.27 | 352134 |
| 2025-11-19 | 55.44 | $22.10 | 440423 |
| 2025-11-18 | 57.41 | $22.59 | 646521 |
| 2025-11-17 | 54.83 | $21.76 | 843818 |
| 2025-11-14 | 56.03 | $22.07 | 565729 |
| 2025-11-13 | 49.96 | $20.27 | 459700 |
| 2025-11-12 | 50.07 | $20.30 | 424924 |
| 2025-11-11 | 47.68 | $19.64 | 485400 |
| 2025-11-10 | 44.08 | $18.71 | 575800 |
| 2025-11-07 | 39.50 | $17.63 | 578149 |
| 2025-11-06 | 41.51 | $18.30 | 523622 |
| 2025-11-05 | 42.11 | $18.50 | 264800 |
| 2025-11-04 | 43.66 | $19.01 | 1.0M |
| 2025-11-03 | 46.82 | $20.00 | 2.7M |
| 2025-10-31 | 61.44 | $23.42 | 388100 |
| 2025-10-30 | 64.52 | $23.97 | 471931 |
| 2025-10-29 | 59.95 | $22.65 | 733200 |
| 2025-10-28 | 55.39 | $21.55 | 233512 |
| 2025-10-27 | 54.73 | $21.40 | 310905 |
| 2025-10-24 | 51.07 | $20.61 | 371209 |
| 2025-10-23 | 50.78 | $20.55 | 599700 |
| 2025-10-22 | 50.50 | $20.49 | 311400 |
| 2025-10-21 | 53.85 | $21.19 | 435600 |
| 2025-10-20 | 58.76 | $22.12 | 430000 |
| 2025-10-17 | 55.84 | $21.41 | 485200 |
| 2025-10-16 | 57.70 | $21.75 | 432800 |
| 2025-10-15 | 57.62 | $21.73 | 514630 |
| 2025-10-14 | 50.47 | $20.10 | 308437 |
| 2025-10-13 | 53.52 | $20.68 | 510219 |
| 2025-10-10 | 54.28 | $20.82 | 546600 |
| 2025-10-09 | 56.82 | $21.29 | 877115 |
| 2025-10-08 | 52.45 | $20.32 | 365400 |
| 2025-10-07 | 51.43 | $20.11 | 275300 |
| 2025-10-06 | 52.39 | $20.30 | 340737 |
| 2025-10-03 | 49.12 | $19.61 | 313908 |
| 2025-10-02 | 50.60 | $19.92 | 267636 |
| 2025-10-01 | 50.19 | $19.83 | 289900 |
| 2025-09-30 | 53.21 | $20.47 | 402428 |
| 2025-09-29 | 52.49 | $20.30 | 374037 |
| 2025-09-26 | 51.27 | $20.01 | 521763 |
| 2025-09-25 | 44.56 | $18.57 | 277500 |
| 2025-09-24 | 47.26 | $19.20 | 470100 |
| 2025-09-23 | 47.21 | $19.19 | 433600 |
| 2025-09-22 | 50.42 | $19.92 | 423300 |
| 2025-09-19 | 45.83 | $18.96 | 2.3M |
| 2025-09-18 | 50.30 | $19.93 | 1.3M |
| 2025-09-17 | 45.56 | $19.02 | 560706 |
| 2025-09-16 | 42.17 | $18.43 | 580713 |
| 2025-09-15 | 42.47 | $18.50 | 624244 |
| 2025-09-12 | 49.39 | $19.96 | 618547 |
| 2025-09-11 | 49.18 | $19.92 | 633330 |
| 2025-09-10 | 45.30 | $19.22 | 369700 |
| 2025-09-09 | 47.77 | $19.72 | 461505 |
| 2025-09-08 | 49.31 | $20.02 | 626448 |
| 2025-09-05 | 49.97 | $20.15 | 432313 |
| 2025-09-04 | 49.27 | $20.01 | 310300 |
| 2025-09-03 | 54.07 | $20.95 | 381743 |
| 2025-09-02 | 53.79 | $20.89 | 355100 |
| 2025-08-29 | 50.94 | $20.27 | 589226 |
| 2025-08-28 | 51.37 | $20.36 | 467600 |
| 2025-08-27 | 52.91 | $20.68 | 487888 |
| 2025-08-26 | 51.35 | $20.32 | 381400 |
| 2025-08-25 | 49.73 | $19.95 | 453000 |
| 2025-08-22 | 53.88 | $20.85 | 830400 |
| 2025-08-21 | 49.38 | $19.84 | 808904 |
| 2025-08-20 | 48.53 | $19.66 | 286400 |
| 2025-08-19 | 48.96 | $19.76 | 223908 |
| 2025-08-18 | 48.92 | $19.75 | 263257 |
| 2025-08-15 | 50.85 | $20.22 | 346790 |
| 2025-08-14 | 49.02 | $19.77 | 319833 |
| 2025-08-13 | 49.88 | $19.99 | 361218 |
| 2025-08-12 | 45.31 | $18.89 | 289800 |
| 2025-08-11 | 41.72 | $18.11 | 227322 |
| 2025-08-08 | 39.70 | $17.69 | 574228 |
| 2025-08-07 | 40.37 | $17.90 | 345808 |
| 2025-08-06 | 43.46 | $18.84 | 436300 |
| 2025-08-05 | 44.78 | $19.22 | 516800 |
| 2025-08-04 | 42.69 | $18.74 | 273200 |
| 2025-08-01 | 42.65 | $18.73 | 490125 |
| 2025-07-31 | 42.90 | $18.81 | 409300 |
| 2025-07-30 | 44.44 | $19.32 | 304018 |
| 2025-07-29 | 46.78 | $20.07 | 243801 |
| 2025-07-28 | 48.74 | $20.67 | 338821 |
| 2025-07-25 | 50.51 | $21.20 | 183614 |
| 2025-07-24 | 53.11 | $21.95 | 222821 |
| 2025-07-23 | 54.53 | $22.35 | 176500 |
| 2025-07-22 | 52.13 | $21.56 | 278226 |
| 2025-07-21 | 53.18 | $21.87 | 365150 |
| 2025-07-18 | 55.89 | $22.66 | 349400 |
| 2025-07-17 | 58.33 | $23.34 | 792136 |
| 2025-07-16 | 52.94 | $21.46 | 351211 |
| 2025-07-15 | 53.61 | $21.65 | 901000 |
| 2025-07-14 | 58.58 | $23.00 | 416300 |
| 2025-07-11 | 57.04 | $22.45 | 343523 |
| 2025-07-10 | 58.27 | $22.78 | 392700 |
| 2025-07-09 | 54.89 | $21.58 | 743729 |
| 2025-07-08 | 49.55 | $19.93 | 300800 |
| 2025-07-07 | 48.36 | $19.59 | 410208 |
| 2025-07-03 | 52.31 | $20.73 | 272510 |
| 2025-07-02 | 52.02 | $20.64 | 947025 |
| 2025-07-01 | 48.71 | $19.65 | 884500 |
| 2025-06-30 | 50.07 | $20.06 | 352500 |
| 2025-06-27 | 52.15 | $20.68 | 1.4M |
| 2025-06-26 | 55.11 | $21.52 | 466500 |
| 2025-06-25 | 55.06 | $21.50 | 485100 |
| 2025-06-24 | 54.10 | $21.16 | 645327 |
| 2025-06-23 | 51.61 | $20.29 | 624605 |
| 2025-06-20 | 54.90 | $21.30 | 518501 |
| 2025-06-18 | 55.80 | $21.57 | 423900 |
| 2025-06-17 | 56.55 | $21.80 | 661700 |
| 2025-06-16 | 60.93 | $23.09 | 1.3M |
| 2025-06-13 | 58.11 | $21.91 | 3.2M |
| 2025-06-12 | 51.82 | $19.66 | 191309 |
| 2025-06-11 | 51.67 | $19.61 | 337100 |
| 2025-06-10 | 59.14 | $21.70 | 665431 |
| 2025-06-09 | 55.13 | $20.34 | 281501 |
| 2025-06-06 | 56.68 | $20.74 | 663500 |
| 2025-06-05 | 59.18 | $21.37 | 579628 |
| 2025-06-04 | 63.03 | $22.29 | 591000 |
| 2025-06-03 | 61.93 | $21.86 | 683112 |
| 2025-06-02 | 53.64 | $19.14 | 465900 |
| 2025-05-30 | 48.24 | $17.77 | 290200 |
| 2025-05-29 | 48.11 | $17.74 | 541550 |
| 2025-05-28 | 40.47 | $16.07 | 272508 |
| 2025-05-27 | 40.07 | $15.99 | 206823 |
| 2025-05-23 | 41.43 | $16.40 | 222508 |
| 2025-05-22 | 42.67 | $16.77 | 105800 |
| 2025-05-21 | 43.21 | $16.93 | 181133 |
| 2025-05-20 | 44.70 | $17.38 | 333003 |
| 2025-05-19 | 42.48 | $16.85 | 349900 |
| 2025-05-16 | 42.51 | $16.86 | 474000 |
| 2025-05-15 | 45.49 | $17.82 | 800108 |
| 2025-05-14 | 53.15 | $19.89 | 400400 |
| 2025-05-13 | 53.73 | $20.03 | 345700 |
| 2025-05-12 | 49.94 | $19.01 | 473427 |
| 2025-05-09 | 47.58 | $18.42 | 512000 |
| 2025-05-08 | 48.35 | $18.63 | 413000 |
| 2025-05-07 | 46.96 | $18.27 | 254400 |
| 2025-05-06 | 52.25 | $19.69 | 594529 |
| 2025-05-05 | 55.17 | $20.39 | 238032 |
| 2025-05-02 | 55.67 | $20.51 | 221200 |
| 2025-05-01 | 53.44 | $19.85 | 216036 |
| 2025-04-30 | 50.16 | $18.94 | 157800 |
| 2025-04-29 | 49.07 | $18.65 | 216052 |
| 2025-04-28 | 50.00 | $18.91 | 318922 |
| 2025-04-25 | 47.46 | $18.21 | 125000 |
| 2025-04-24 | 47.75 | $18.30 | 250000 |
| 2025-04-23 | 45.86 | $17.77 | 180903 |
| 2025-04-22 | 46.46 | $17.97 | 508010 |
| 2025-04-21 | 39.88 | $16.22 | 282227 |
| 2025-04-17 | 40.72 | $16.53 | 171800 |
| 2025-04-16 | 38.90 | $16.07 | 232824 |
| 2025-04-15 | 41.48 | $17.05 | 160952 |
| 2025-04-14 | 41.86 | $17.19 | 189700 |
| 2025-04-11 | 39.32 | $16.51 | 326800 |
| 2025-04-10 | 32.75 | $14.91 | 548740 |
| 2025-04-09 | 36.53 | $16.52 | 598017 |
| 2025-04-08 | 33.35 | $15.82 | 365200 |
| 2025-04-07 | 38.75 | $17.87 | 479836 |
| 2025-04-04 | 41.28 | $18.69 | 516100 |
| 2025-04-03 | 45.96 | $20.03 | 468757 |
| 2025-04-02 | 45.21 | $19.86 | 751232 |
| 2025-04-01 | 40.72 | $18.88 | 246012 |
| 2025-03-31 | 43.48 | $19.68 | 574100 |
| 2025-03-28 | 48.97 | $21.07 | 192200 |
| 2025-03-27 | 50.90 | $21.51 | 198600 |
| 2025-03-26 | 46.68 | $20.58 | 260900 |
| 2025-03-25 | 49.93 | $21.32 | 258900 |
| 2025-03-24 | 55.58 | $22.46 | 242147 |
| 2025-03-21 | 48.93 | $21.08 | 412600 |
| 2025-03-20 | 48.07 | $20.92 | 235326 |
| 2025-03-19 | 47.92 | $20.89 | 144100 |
| 2025-03-18 | 44.71 | $20.28 | 244820 |
| 2025-03-17 | 48.22 | $21.04 | 140102 |
| 2025-03-14 | 46.65 | $20.74 | 205400 |
| 2025-03-13 | 44.24 | $20.29 | 141700 |
| 2025-03-12 | 47.55 | $21.02 | 138219 |
| 2025-03-11 | 45.81 | $20.69 | 212908 |
| 2025-03-10 | 43.55 | $20.27 | 162206 |
| 2025-03-07 | 46.78 | $21.00 | 347300 |
| 2025-03-06 | 48.95 | $21.46 | 325376 |
| 2025-03-05 | 47.90 | $21.25 | 283000 |
| 2025-03-04 | 40.54 | $19.92 | 349421 |
| 2025-03-03 | 38.69 | $19.62 | 299041 |
| 2025-02-28 | 43.94 | $20.83 | 185200 |
| 2025-02-27 | 39.56 | $20.15 | 91100 |
| 2025-02-26 | 40.13 | $20.28 | 117928 |
| 2025-02-25 | 39.17 | $20.13 | 203721 |
| 2025-02-24 | 44.71 | $21.35 | 153225 |
| 2025-02-21 | 47.04 | $21.80 | 170000 |
| 2025-02-20 | 45.05 | $21.47 | 110200 |
| 2025-02-19 | 47.25 | $21.90 | 157300 |
| 2025-02-18 | 46.79 | $21.82 | 117540 |
| 2025-02-14 | 46.01 | $21.68 | 387406 |
| 2025-02-13 | 45.02 | $21.50 | 318200 |
| 2025-02-12 | 47.54 | $22.05 | 170114 |
| 2025-02-11 | 44.08 | $21.41 | 157500 |
| 2025-02-10 | 44.69 | $21.55 | 137800 |
| 2025-02-07 | 46.68 | $22.00 | 188319 |
| 2025-02-06 | 48.83 | $22.47 | 181500 |
| 2025-02-05 | 50.14 | $22.75 | 285300 |
| 2025-02-04 | 46.49 | $22.00 | 166600 |
| 2025-02-03 | 45.99 | $21.90 | 192000 |
| 2025-01-31 | 45.79 | $21.86 | 222200 |
| 2025-01-30 | 42.94 | $21.27 | 173600 |
| 2025-01-29 | 40.88 | $20.86 | 326700 |
| 2025-01-28 | 41.51 | $21.04 | 375200 |
| 2025-01-27 | 42.36 | $21.29 | 209509 |
| 2025-01-24 | 44.33 | $21.86 | 509900 |
| 2025-01-23 | 44.96 | $22.04 | 121600 |
| 2025-01-22 | 44.99 | $22.05 | 198300 |
| 2025-01-21 | 44.80 | $22.00 | 364900 |
| 2025-01-17 | 42.74 | $21.47 | 168400 |
| 2025-01-16 | 44.28 | $21.99 | 273807 |
| 2025-01-15 | 46.32 | $22.66 | 426523 |
| 2025-01-14 | 37.31 | $20.46 | 503900 |
| 2025-01-13 | 42.24 | $22.07 | 257727 |
| 2025-01-10 | 40.71 | $21.74 | 323100 |
| 2025-01-08 | 49.84 | $24.15 | 137700 |
| 2025-01-07 | 48.52 | $23.86 | 192813 |
| 2025-01-06 | 49.41 | $24.07 | 154300 |
| 2025-01-03 | 50.94 | $24.43 | 249300 |
| 2025-01-02 | 48.72 | $23.90 | 170728 |
| 2024-12-31 | 42.16 | $22.50 | 90400 |
| 2024-12-30 | 41.60 | $22.39 | 221104 |
| 2024-12-27 | 41.51 | $22.37 | 255845 |
| 2024-12-26 | 42.66 | $22.71 | 137500 |
| 2024-12-24 | 44.16 | $23.15 | 62226 |
| 2024-12-23 | 45.12 | $23.43 | 182009 |
| 2024-12-20 | 40.93 | $22.47 | 395242 |
| 2024-12-19 | 42.21 | $22.87 | 271200 |
| 2024-12-18 | 40.58 | $22.50 | 446000 |
| 2024-12-17 | 47.00 | $24.39 | 219823 |
| 2024-12-16 | 43.30 | $23.57 | 200200 |
| 2024-12-13 | 41.31 | $23.15 | 153700 |
| 2024-12-12 | 40.60 | $23.00 | 198100 |
| 2024-12-11 | 44.25 | $24.08 | 196703 |
| 2024-12-10 | 42.95 | $23.79 | 90900 |
| 2024-12-09 | 45.13 | $24.42 | 110035 |
| 2024-12-06 | 48.88 | $25.42 | 188400 |
| 2024-12-05 | 38.31 | $23.25 | 86243 |
| 2024-12-04 | 39.98 | $23.71 | 118900 |
| 2024-12-03 | 39.43 | $23.61 | 211700 |
| 2024-12-02 | 42.43 | $24.43 | 202918 |
| 2024-11-29 | 42.17 | $24.38 | 112338 |
| 2024-11-27 | 46.16 | $25.41 | 168715 |
| 2024-11-26 | 40.67 | $24.35 | 159128 |
| 2024-11-25 | 42.74 | $24.88 | 304208 |
| 2024-11-22 | 40.91 | $24.54 | 259900 |
| 2024-11-21 | 44.36 | $25.41 | 140300 |
| 2024-11-20 | 44.44 | $25.43 | 155434 |
| 2024-11-19 | 47.57 | $26.18 | 212400 |
| 2024-11-18 | 40.82 | $24.90 | 239200 |
| 2024-11-15 | 37.91 | $24.41 | 248500 |
| 2024-11-14 | 39.85 | $24.92 | 198600 |
| 2024-11-13 | 43.49 | $25.80 | 279932 |
| 2024-11-12 | 50.28 | $27.17 | 333328 |
| 2024-11-11 | 52.91 | $27.63 | 201410 |
| 2024-11-08 | 61.81 | $28.96 | 223800 |
| 2024-11-07 | 62.11 | $29.00 | 259400 |
| 2024-11-06 | 66.29 | $29.55 | 370212 |
| 2024-11-05 | 58.94 | $28.01 | 227509 |
| 2024-11-04 | 56.85 | $27.65 | 451900 |
| 2024-11-01 | 56.73 | $27.63 | 433000 |
| 2024-10-31 | 58.38 | $27.85 | 278200 |
| 2024-10-30 | 62.60 | $28.39 | 135037 |
| 2024-10-29 | 63.66 | $28.52 | 99523 |
| 2024-10-28 | 64.78 | $28.66 | 239528 |
| 2024-10-25 | 65.95 | $28.81 | 134347 |
| 2024-10-24 | 67.27 | $28.98 | 175400 |
| 2024-10-23 | 67.23 | $28.97 | 268517 |
| 2024-10-22 | 67.31 | $28.98 | 196900 |
| 2024-10-21 | 66.94 | $28.87 | 109300 |
| 2024-10-18 | 67.79 | $29.00 | 430100 |
| 2024-10-17 | 64.55 | $28.02 | 115400 |
| 2024-10-16 | 65.19 | $28.12 | 175200 |
| 2024-10-15 | 64.18 | $27.82 | 119001 |
| 2024-10-14 | 63.95 | $27.75 | 508624 |
| 2024-10-11 | 64.86 | $27.91 | 168844 |
| 2024-10-10 | 61.84 | $26.97 | 255200 |
| 2024-10-09 | 69.31 | $28.21 | 376144 |
| 2024-10-08 | 68.73 | $28.01 | 174035 |
| 2024-10-07 | 67.08 | $27.45 | 139225 |
| 2024-10-04 | 67.56 | $27.53 | 353128 |
| 2024-10-03 | 60.77 | $25.51 | 308043 |
| 2024-10-02 | 59.94 | $25.30 | 1.1M |
| 2024-10-01 | 64.24 | $26.00 | 849423 |
| 2024-09-30 | 62.56 | $25.54 | 831800 |
| 2024-09-27 | 56.65 | $24.13 | 226702 |
| 2024-09-26 | 56.60 | $24.12 | 101119 |
| 2024-09-25 | 57.24 | $24.23 | 116300 |
| 2024-09-24 | 56.57 | $24.07 | 227300 |
| 2024-09-23 | 54.43 | $23.57 | 355300 |
| 2024-09-20 | 52.75 | $23.19 | 747900 |
| 2024-09-19 | 52.22 | $23.07 | 249030 |
| 2024-09-18 | 45.96 | $21.76 | 144000 |
| 2024-09-17 | 44.43 | $21.47 | 147500 |
| 2024-09-16 | 48.53 | $22.38 | 106328 |
| 2024-09-13 | 48.23 | $22.32 | 146702 |
| 2024-09-12 | 48.27 | $22.33 | 103100 |
| 2024-09-11 | 51.62 | $23.07 | 81646 |
| 2024-09-10 | 52.55 | $23.27 | 121300 |
| 2024-09-09 | 51.42 | $23.00 | 169789 |
| 2024-09-06 | 44.14 | $21.44 | 148117 |
| 2024-09-05 | 46.12 | $21.91 | 201028 |
| 2024-09-04 | 45.27 | $21.74 | 165602 |
| 2024-09-03 | 47.17 | $22.20 | 263300 |
| 2024-08-30 | 45.67 | $21.88 | 137600 |
| 2024-08-29 | 47.02 | $22.22 | 138400 |
| 2024-08-28 | 47.73 | $22.40 | 79048 |
| 2024-08-27 | 48.35 | $22.56 | 96400 |
| 2024-08-26 | 49.76 | $22.93 | 132400 |
| 2024-08-23 | 50.03 | $23.00 | 123601 |
| 2024-08-22 | 49.66 | $22.90 | 85900 |
| 2024-08-21 | 52.44 | $23.67 | 118700 |
| 2024-08-20 | 47.48 | $22.30 | 130700 |
| 2024-08-19 | 52.11 | $23.53 | 140925 |
| 2024-08-16 | 52.83 | $23.71 | 95400 |
| 2024-08-15 | 53.06 | $23.77 | 195900 |
| 2024-08-14 | 45.65 | $21.80 | 96300 |
| 2024-08-13 | 44.46 | $21.52 | 81000 |
| 2024-08-12 | 43.63 | $21.32 | 145348 |
| 2024-08-09 | 43.66 | $21.33 | 193827 |
| 2024-08-08 | 44.85 | $21.72 | 126404 |
| 2024-08-07 | 44.66 | $21.67 | 172318 |
| 2024-08-06 | 45.41 | $21.93 | 136444 |
| 2024-08-05 | 45.91 | $22.11 | 279900 |
| 2024-08-02 | 49.10 | $23.22 | 261200 |
| 2024-08-01 | 53.83 | $24.70 | 163513 |
| 2024-07-31 | 60.07 | $26.38 | 836918 |
| 2024-07-30 | 59.40 | $26.13 | 131600 |
| 2024-07-29 | 61.07 | $26.56 | 244936 |
| 2024-07-26 | 64.04 | $27.31 | 203072 |
| 2024-07-25 | 58.13 | $25.02 | 573439 |
| 2024-07-24 | 55.03 | $24.01 | 206700 |
| 2024-07-23 | 57.30 | $24.58 | 143634 |
| 2024-07-22 | 53.46 | $23.38 | 124980 |
| 2024-07-19 | 48.43 | $22.01 | 111128 |
| 2024-07-18 | 50.67 | $22.60 | 174392 |
| 2024-07-17 | 55.47 | $23.76 | 200894 |
| 2024-07-16 | 59.58 | $24.65 | 240835 |
| 2024-07-15 | 61.77 | $25.10 | 438895 |
| 2024-07-12 | 60.67 | $24.74 | 576384 |
| 2024-07-11 | 58.52 | $24.06 | 231744 |
| 2024-07-10 | 55.10 | $23.06 | 147675 |
| 2024-07-09 | 54.89 | $23.00 | 201487 |
| 2024-07-08 | 52.95 | $22.45 | 295177 |
| 2024-07-05 | 52.85 | $22.42 | 172293 |
| 2024-07-03 | 49.76 | $21.55 | 137179 |
| 2024-07-02 | 50.30 | $21.70 | 133759 |
| 2024-07-01 | 54.01 | $22.70 | 351340 |
| 2024-06-28 | 56.66 | $23.37 | 2.5M |
| 2024-06-27 | 56.98 | $23.45 | 245468 |
| 2024-06-26 | 49.31 | $21.18 | 347318 |
| 2024-06-25 | 50.40 | $21.47 | 284218 |
| 2024-06-24 | 51.79 | $21.84 | 310597 |
| 2024-06-21 | 50.39 | $21.44 | 888619 |
| 2024-06-20 | 48.98 | $21.04 | 310777 |
| 2024-06-18 | 46.93 | $20.47 | 202679 |
| 2024-06-17 | 50.62 | $21.56 | 153315 |
| 2024-06-14 | 51.11 | $21.70 | 112862 |
| 2024-06-13 | 52.20 | $22.02 | 113737 |
| 2024-06-12 | 54.75 | $22.75 | 193386 |
| 2024-06-11 | 52.45 | $21.99 | 185281 |
| 2024-06-10 | 54.49 | $22.58 | 199531 |
| 2024-06-07 | 49.30 | $20.94 | 196190 |
| 2024-06-06 | 46.69 | $20.20 | 107402 |
| 2024-06-05 | 47.44 | $20.44 | 166840 |
| 2024-06-04 | 48.97 | $20.93 | 194631 |
| 2024-06-03 | 49.37 | $21.06 | 298706 |
| 2024-05-31 | 54.28 | $22.57 | 285963 |
| 2024-05-30 | 54.19 | $22.54 | 157300 |
| 2024-05-29 | 50.64 | $21.33 | 138486 |
| 2024-05-28 | 57.22 | $23.22 | 221804 |
| 2024-05-24 | 60.05 | $23.94 | 137067 |
| 2024-05-23 | 57.38 | $22.98 | 296352 |
| 2024-05-22 | 57.13 | $22.89 | 216177 |
| 2024-05-21 | 57.17 | $22.90 | 696228 |
| 2024-05-20 | 61.21 | $24.00 | 772240 |
| 2024-05-17 | 58.79 | $23.04 | 392489 |
| 2024-05-16 | 61.72 | $23.81 | 388823 |
| 2024-05-15 | 62.45 | $24.00 | 395853 |
| 2024-05-14 | 62.16 | $23.87 | 342720 |
| 2024-05-13 | 64.42 | $24.49 | 196214 |
| 2024-05-10 | 62.19 | $23.43 | 98397 |
| 2024-05-09 | 63.88 | $23.90 | 425778 |
| 2024-05-08 | 66.01 | $24.49 | 432451 |
| 2024-05-07 | 66.77 | $24.70 | 608940 |
| 2024-05-06 | 63.39 | $22.92 | 307122 |
| 2024-05-03 | 62.85 | $22.65 | 482543 |
| 2024-05-02 | 59.33 | $20.99 | 221413 |
| 2024-05-01 | 51.76 | $18.10 | 176816 |
| 2024-04-30 | 49.56 | $17.39 | 792794 |
| 2024-04-29 | 50.80 | $17.79 | 283528 |
| 2024-04-26 | 48.96 | $17.18 | 148934 |
| 2024-04-25 | 47.74 | $16.78 | 602668 |
| 2024-04-24 | 49.74 | $17.49 | 221584 |
| 2024-04-23 | 49.40 | $17.37 | 368498 |
| 2024-04-22 | 50.07 | $17.62 | 280702 |
| 2024-04-19 | 49.18 | $17.28 | 763125 |
| 2024-04-18 | 50.16 | $17.67 | 211501 |
| 2024-04-17 | 49.25 | $17.30 | 186913 |
| 2024-04-16 | 52.68 | $18.69 | 147811 |
| 2024-04-15 | 56.01 | $19.94 | 745161 |
| 2024-04-12 | 59.26 | $21.08 | 853434 |
| 2024-04-11 | 68.32 | $23.82 | 3.3M |
| 2024-04-10 | 59.80 | $19.82 | 832242 |
| 2024-04-09 | 58.12 | $19.19 | 140495 |
| 2024-04-08 | 55.62 | $18.30 | 87392 |
| 2024-04-05 | 59.80 | $19.40 | 230632 |
| 2024-04-04 | 57.60 | $18.60 | 184850 |
| 2024-04-03 | 57.57 | $18.59 | 129028 |
| 2024-04-02 | 58.33 | $18.80 | 383056 |
| 2024-04-01 | 58.68 | $18.90 | 285764 |
| 2024-03-28 | 55.35 | $17.59 | 196400 |
| 2024-03-27 | 58.93 | $18.63 | 84205 |
| 2024-03-26 | 56.30 | $17.61 | 97388 |
| 2024-03-25 | 56.88 | $17.78 | 170032 |
| 2024-03-22 | 59.26 | $18.48 | 137245 |
| 2024-03-21 | 58.26 | $18.06 | 158305 |
| 2024-03-20 | 62.21 | $19.21 | 252581 |
| 2024-03-19 | 58.31 | $17.54 | 667087 |
| 2024-03-18 | 41.46 | $12.64 | 74357 |
| 2024-03-15 | 38.22 | $11.97 | 643091 |
| 2024-03-14 | 36.06 | $11.54 | 99694 |
| 2024-03-13 | 38.21 | $12.27 | 79511 |
| 2024-03-12 | 39.70 | $12.75 | 221123 |
| 2024-03-11 | 42.05 | $13.48 | 61913 |
| 2024-03-08 | 47.11 | $14.87 | 46231 |
| 2024-03-07 | 49.25 | $15.40 | 53207 |
| 2024-03-06 | 49.46 | $15.45 | 42263 |
| 2024-03-05 | 51.84 | $16.04 | 29860 |
| 2024-03-04 | 54.50 | $16.67 | 48423 |
| 2024-03-01 | 54.50 | $16.67 | 55164 |
| 2024-02-29 | 52.03 | $15.97 | 133354 |
| 2024-02-28 | 56.30 | $17.00 | 68068 |
| 2024-02-27 | 59.36 | $17.68 | 65278 |
| 2024-02-26 | 58.99 | $17.56 | 78387 |
| 2024-02-23 | 55.67 | $16.53 | 39375 |
| 2024-02-22 | 53.48 | $15.90 | 66156 |
| 2024-02-21 | 54.53 | $16.16 | 54899 |
| 2024-02-20 | 56.19 | $16.57 | 35712 |
| 2024-02-16 | 57.08 | $16.79 | 74876 |
| 2024-02-15 | 59.14 | $17.30 | 169686 |
| 2024-02-14 | 58.78 | $17.17 | 929920 |
| 2024-02-13 | 51.55 | $14.85 | 98798 |
| 2024-02-12 | 59.05 | $16.62 | 88863 |
| 2024-02-09 | 56.79 | $15.95 | 61960 |
| 2024-02-08 | 54.89 | $15.41 | 59463 |
| 2024-02-07 | 54.21 | $15.22 | 85707 |
| 2024-02-06 | 56.36 | $15.73 | 67032 |
| 2024-02-05 | 52.95 | $14.75 | 85947 |
| 2024-02-02 | 55.74 | $15.41 | 128106 |
| 2024-02-01 | 60.51 | $16.45 | 81626 |
| 2024-01-31 | 58.05 | $15.70 | 602603 |
| 2024-01-30 | 60.83 | $16.28 | 41966 |
| 2024-01-29 | 62.15 | $16.55 | 73253 |
| 2024-01-26 | 60.43 | $15.98 | 72633 |
| 2024-01-25 | 62.12 | $16.34 | 102972 |
| 2024-01-24 | 58.10 | $15.04 | 60862 |
| 2024-01-23 | 58.41 | $15.11 | 59021 |
| 2024-01-22 | 57.21 | $14.73 | 76330 |
| 2024-01-19 | 55.86 | $14.31 | 74076 |
| 2024-01-18 | 50.60 | $12.81 | 155429 |
| 2024-01-17 | 43.95 | $11.24 | 165455 |
| 2024-01-16 | 46.44 | $11.90 | 56755 |
| 2024-01-12 | 48.01 | $12.30 | 135642 |
| 2024-01-11 | 44.30 | $11.47 | 219216 |
| 2024-01-10 | 48.99 | $12.64 | 56544 |
| 2024-01-09 | 53.69 | $13.66 | 53108 |
| 2024-01-08 | 51.02 | $13.05 | 273427 |
| 2024-01-05 | 51.81 | $13.22 | 219147 |
| 2024-01-04 | 58.79 | $14.59 | 67656 |
| 2024-01-03 | 58.09 | $14.41 | 80113 |
| 2024-01-02 | 60.77 | $14.90 | 143796 |
| 2023-12-29 | 56.65 | $13.84 | 140712 |
| 2023-12-28 | 60.83 | $14.57 | 100759 |
| 2023-12-27 | 62.33 | $14.82 | 165906 |
| 2023-12-26 | 61.13 | $14.49 | 92039 |
| 2023-12-22 | 63.22 | $14.85 | 460861 |
| 2023-12-21 | 55.48 | $12.92 | 42401 |
| 2023-12-20 | 51.83 | $12.19 | 416544 |
| 2023-12-19 | 54.32 | $12.62 | 173156 |
| 2023-12-18 | 49.38 | $11.70 | 333235 |
| 2023-12-15 | 50.51 | $11.90 | 526678 |
| 2023-12-14 | 50.13 | $11.83 | 111294 |
| 2023-12-13 | 47.34 | $11.32 | 470395 |
| 2023-12-12 | 39.89 | $10.13 | 434884 |
| 2023-12-11 | 43.53 | $10.87 | 150164 |
| 2023-12-08 | 50.10 | $11.99 | 89471 |
| 2023-12-07 | 44.88 | $11.25 | 186583 |
| 2023-12-06 | 42.73 | $10.97 | 157992 |
| 2023-12-05 | 44.37 | $11.25 | 151428 |
| 2023-12-04 | 45.87 | $11.50 | 91709 |
| 2023-12-01 | 46.41 | $11.59 | 141800 |
| 2023-11-30 | 44.13 | $11.26 | 199099 |
| 2023-11-29 | 47.82 | $11.89 | 54367 |
| 2023-11-28 | 45.56 | $11.56 | 56945 |
| 2023-11-27 | 41.47 | $11.00 | 93094 |
| 2023-11-24 | 45.34 | $11.67 | 41561 |
| 2023-11-22 | 43.31 | $11.40 | 76341 |
| 2023-11-21 | 41.32 | $11.14 | 95881 |
| 2023-11-20 | 36.43 | $10.54 | 55816 |
| 2023-11-17 | 35.23 | $10.40 | 191329 |
| 2023-11-16 | 35.32 | $10.42 | 43595 |
| 2023-11-15 | 37.76 | $10.95 | 69513 |
| 2023-11-14 | 37.99 | $11.00 | 104193 |
| 2023-11-13 | 37.25 | $10.90 | 117161 |
| 2023-11-10 | 39.40 | $11.38 | 112102 |
| 2023-11-09 | 40.18 | $11.55 | 40926 |
| 2023-11-08 | 45.17 | $12.55 | 46409 |
| 2023-11-07 | 44.85 | $12.50 | 51520 |
| 2023-11-06 | 43.57 | $12.30 | 31414 |
| 2023-11-03 | 47.20 | $13.00 | 72110 |
| 2023-11-02 | 41.88 | $12.19 | 35844 |
| 2023-11-01 | 39.61 | $11.87 | 43450 |
| 2023-10-31 | 42.16 | $12.39 | 58876 |
| 2023-10-30 | 39.30 | $11.99 | 93686 |
| 2023-10-27 | 31.22 | $10.99 | 62141 |
| 2023-10-26 | 35.64 | $11.97 | 50344 |
| 2023-10-25 | 36.80 | $12.20 | 56283 |
| 2023-10-24 | 39.68 | $12.74 | 79872 |
| 2023-10-23 | 40.01 | $12.80 | 104015 |
| 2023-10-20 | 38.80 | $12.65 | 52928 |
| 2023-10-19 | 39.00 | $12.69 | 42315 |
| 2023-10-18 | 40.53 | $13.00 | 40400 |
| 2023-10-17 | 41.12 | $13.12 | 81666 |
| 2023-10-16 | 37.11 | $12.57 | 49147 |
| 2023-10-13 | 34.64 | $12.25 | 93164 |
| 2023-10-12 | 35.76 | $12.52 | 33582 |
| 2023-10-11 | 38.87 | $13.22 | 28878 |
| 2023-10-10 | 39.71 | $13.40 | 46976 |
| 2023-10-09 | 39.30 | $13.34 | 31398 |
| 2023-10-06 | 37.80 | $13.12 | 68170 |
| 2023-10-05 | 43.87 | $14.42 | 84081 |
| 2023-10-04 | 38.05 | $13.62 | 75539 |
| 2023-10-03 | 40.18 | $14.05 | 69048 |
| 2023-10-02 | 37.32 | $13.68 | 99244 |
| 2023-09-29 | 37.16 | $13.66 | 568586 |
| 2023-09-28 | 37.51 | $13.74 | 50799 |
| 2023-09-27 | 38.11 | $13.88 | 67836 |
| 2023-09-26 | 39.79 | $14.27 | 483472 |
| 2023-09-25 | 37.23 | $13.89 | 93696 |
| 2023-09-22 | 32.02 | $13.17 | 82191 |
| 2023-09-21 | 28.49 | $12.72 | 129364 |
| 2023-09-20 | 31.15 | $13.50 | 58900 |
| 2023-09-19 | 34.27 | $14.30 | 91539 |
| 2023-09-18 | 40.76 | $15.64 | 47988 |
| 2023-09-15 | 43.45 | $16.10 | 304171 |
| 2023-09-14 | 45.55 | $16.44 | 77590 |
| 2023-09-13 | 44.50 | $16.30 | 54621 |
| 2023-09-12 | 45.52 | $16.47 | 44924 |
| 2023-09-11 | 46.71 | $16.67 | 48444 |
| 2023-09-08 | 46.44 | $16.63 | 77346 |
| 2023-09-07 | 43.35 | $16.17 | 87145 |
| 2023-09-06 | 39.06 | $15.58 | 111132 |
| 2023-09-05 | 38.91 | $15.56 | 81088 |
| 2023-09-01 | 43.06 | $16.39 | 49608 |
| 2023-08-31 | 37.16 | $15.62 | 182268 |
| 2023-08-30 | 37.69 | $15.73 | 53104 |
| 2023-08-29 | 40.22 | $16.24 | 55465 |
| 2023-08-28 | 40.88 | $16.37 | 44258 |
| 2023-08-25 | 42.68 | $16.72 | 58784 |
| 2023-08-24 | 44.22 | $17.01 | 494110 |
| 2023-08-23 | 45.72 | $17.29 | 38988 |
| 2023-08-22 | 44.24 | $17.06 | 71946 |
| 2023-08-21 | 42.88 | $16.85 | 53127 |
| 2023-08-18 | 39.49 | $16.34 | 89946 |
| 2023-08-17 | 38.95 | $16.26 | 326138 |
| 2023-08-16 | 32.36 | $15.34 | 62265 |
| 2023-08-15 | 37.03 | $16.47 | 74386 |
| 2023-08-14 | 36.87 | $16.45 | 80163 |
| 2023-08-11 | 42.18 | $17.54 | 193638 |
| 2023-08-10 | 42.04 | $17.52 | 55122 |
| 2023-08-09 | 44.04 | $17.90 | 80876 |
| 2023-08-08 | 42.95 | $17.74 | 72195 |
| 2023-08-07 | 44.23 | $17.99 | 61289 |
| 2023-08-04 | 44.94 | $18.13 | 43082 |
| 2023-08-03 | 43.84 | $17.95 | 49172 |
| 2023-08-02 | 43.42 | $17.88 | 71408 |
| 2023-08-01 | 49.23 | $19.05 | 54039 |
| 2023-07-31 | 48.61 | $18.94 | 74308 |
| 2023-07-28 | 47.29 | $18.70 | 97567 |
| 2023-07-27 | 43.62 | $18.06 | 74495 |
| 2023-07-26 | 44.21 | $18.19 | 42805 |
| 2023-07-25 | 44.70 | $18.30 | 81433 |
| 2023-07-24 | 47.67 | $18.95 | 86615 |
| 2023-07-21 | 49.00 | $19.23 | 95110 |
| 2023-07-20 | 48.41 | $19.11 | 92287 |
| 2023-07-19 | 45.64 | $18.55 | 105048 |
| 2023-07-18 | 44.64 | $18.35 | 81785 |
| 2023-07-17 | 45.64 | $18.60 | 87859 |
| 2023-07-14 | 43.11 | $18.08 | 66867 |
| 2023-07-13 | 43.63 | $18.22 | 111114 |
| 2023-07-12 | 41.87 | $17.85 | 69672 |
| 2023-07-11 | 41.73 | $17.82 | 79782 |
| 2023-07-10 | 41.83 | $17.85 | 83104 |
| 2023-07-07 | 41.44 | $17.76 | 204574 |
| 2023-07-06 | 43.56 | $18.46 | 354849 |
| 2023-07-05 | 42.89 | $18.29 | 392231 |
| 2023-07-03 | 44.80 | $18.93 | 54484 |
| 2023-06-30 | 49.66 | $20.41 | 228513 |
| 2023-06-29 | 46.22 | $19.49 | 102576 |
| 2023-06-28 | 46.91 | $19.70 | 165841 |
| 2023-06-27 | 45.00 | $19.19 | 118391 |
| 2023-06-26 | 46.43 | $19.65 | 273048 |
| 2023-06-23 | 51.26 | $21.08 | 3.2M |
| 2023-06-22 | 55.26 | $22.13 | 301907 |
| 2023-06-21 | 58.84 | $22.99 | 380311 |
| 2023-06-20 | 54.98 | $21.79 | 429347 |
| 2023-06-16 | 50.49 | $20.57 | 1.1M |
| 2023-06-15 | 45.59 | $19.41 | 342710 |
| 2023-06-14 | 47.88 | $20.00 | 297523 |
| 2023-06-13 | 49.89 | $20.50 | 188866 |
| 2023-06-12 | 50.30 | $20.60 | 154139 |
| 2023-06-09 | 54.56 | $21.62 | 174216 |
| 2023-06-08 | 59.81 | $22.73 | 161938 |
| 2023-06-07 | 59.91 | $22.75 | 156966 |
| 2023-06-06 | 61.00 | $22.98 | 311952 |
| 2023-06-05 | 61.33 | $23.05 | 421384 |
| 2023-06-02 | 56.62 | $21.55 | 207931 |
| 2023-06-01 | 50.39 | $19.92 | 193373 |
| 2023-05-31 | 42.61 | $18.30 | 465163 |
| 2023-05-30 | 41.48 | $18.09 | 150624 |
| 2023-05-26 | 48.03 | $19.62 | 76137 |
| 2023-05-25 | 48.22 | $19.66 | 110861 |
| 2023-05-24 | 48.49 | $19.72 | 75957 |
| 2023-05-23 | 48.07 | $19.63 | 161245 |
| 2023-05-22 | 56.82 | $21.43 | 212973 |
| 2023-05-19 | 50.98 | $20.19 | 313082 |
| 2023-05-18 | 50.31 | $20.06 | 129084 |
| 2023-05-17 | 50.01 | $20.00 | 82525 |
| 2023-05-16 | 49.14 | $19.82 | 50279 |
| 2023-05-15 | 49.19 | $19.83 | 48636 |
| 2023-05-12 | 47.19 | $19.40 | 102447 |
| 2023-05-11 | 45.79 | $19.10 | 51119 |
| 2023-05-10 | 48.97 | $19.87 | 48141 |
| 2023-05-09 | 45.81 | $19.19 | 50845 |
| 2023-05-08 | 45.57 | $19.14 | 61206 |
| 2023-05-05 | 47.54 | $19.64 | 114411 |
| 2023-05-04 | 43.06 | $18.68 | 60773 |
| 2023-05-03 | 47.34 | $19.75 | 150814 |
| 2023-05-02 | 44.09 | $19.09 | 75975 |
| 2023-05-01 | 44.92 | $19.30 | 102651 |
| 2023-04-28 | 43.66 | $19.04 | 42180 |
| 2023-04-27 | 43.24 | $18.95 | 86784 |
| 2023-04-26 | 45.23 | $19.50 | 106577 |
| 2023-04-25 | 45.99 | $19.71 | 97194 |
| 2023-04-24 | 47.53 | $20.13 | 182493 |
| 2023-04-21 | 46.60 | $19.90 | 51189 |
| 2023-04-20 | 45.37 | $19.59 | 156100 |
| 2023-04-19 | 47.70 | $20.28 | 31606 |
| 2023-04-18 | 45.46 | $19.70 | 373826 |
| 2023-04-17 | 40.54 | $18.52 | 101941 |
| 2023-04-14 | 38.35 | $18.03 | 471883 |
| 2023-04-13 | 42.02 | $19.25 | 75723 |
| 2023-04-12 | 41.12 | $19.05 | 125314 |
| 2023-04-11 | 42.63 | $19.54 | 37137 |
| 2023-04-10 | 46.51 | $20.72 | 95051 |
| 2023-04-06 | 49.14 | $21.45 | 71426 |
| 2023-04-05 | 55.75 | $23.06 | 85569 |
| 2023-04-04 | 54.63 | $22.75 | 216123 |
| 2023-04-03 | 52.43 | $22.15 | 131290 |
| 2023-03-31 | 51.50 | $21.90 | 320215 |
| 2023-03-30 | 52.47 | $22.15 | 691088 |
| 2023-03-29 | 60.41 | $23.97 | 49044 |
| 2023-03-28 | 58.85 | $23.49 | 40028 |
| 2023-03-27 | 57.56 | $23.10 | 48887 |
| 2023-03-24 | 57.23 | $23.00 | 63015 |
| 2023-03-23 | 55.61 | $22.50 | 66609 |
| 2023-03-22 | 53.88 | $21.98 | 101157 |
| 2023-03-21 | 53.52 | $21.87 | 90618 |
| 2023-03-20 | 53.81 | $21.95 | 161252 |
| 2023-03-17 | 54.88 | $22.25 | 105758 |
| 2023-03-16 | 53.66 | $21.83 | 26688 |
| 2023-03-15 | 52.06 | $21.29 | 27047 |
| 2023-03-14 | 55.45 | $22.30 | 209071 |
| 2023-03-13 | 54.04 | $21.80 | 98835 |
| 2023-03-10 | 52.00 | $21.09 | 141493 |
| 2023-03-09 | 52.34 | $21.20 | 45116 |
| 2023-03-08 | 56.28 | $22.43 | 309000 |
| 2023-03-07 | 52.89 | $21.19 | 73730 |
| 2023-03-06 | 55.15 | $21.88 | 114078 |
| 2023-03-03 | 55.87 | $22.10 | 160649 |
| 2023-03-02 | 60.50 | $23.45 | 59438 |
| 2023-03-01 | 55.78 | $21.62 | 8453 |
| 2023-02-28 | 55.56 | $21.54 | 234232 |
| 2023-02-27 | 54.10 | $21.00 | 102744 |
| 2023-02-24 | 64.38 | $23.75 | 31618 |
| 2023-02-23 | 71.57 | $25.28 | 67925 |
| 2023-02-22 | 62.53 | $21.80 | 57275 |
| 2023-02-21 | 60.90 | $21.32 | 11075 |
| 2023-02-17 | 59.93 | $21.04 | 10550 |
| 2023-02-16 | 57.66 | $20.40 | 11825 |
| 2023-02-15 | 63.42 | $21.48 | 77075 |
| 2023-02-14 | 67.71 | $22.20 | 23150 |
| 2023-02-13 | 63.84 | $21.00 | 13200 |
| 2023-02-10 | 64.33 | $21.08 | 15475 |
| 2023-02-09 | 62.56 | $20.56 | 8825 |
| 2023-02-08 | 65.90 | $21.12 | 8775 |
| 2023-02-07 | 66.14 | $21.16 | 12725 |
| 2023-02-06 | 66.37 | $21.20 | 20600 |
| 2023-02-03 | 62.27 | $19.88 | 40325 |
| 2023-02-02 | 58.32 | $18.80 | 8075 |
| 2023-02-01 | 55.71 | $18.16 | 5375 |
| 2023-01-31 | 57.42 | $18.48 | 10575 |
| 2023-01-30 | 55.47 | $18.00 | 60650 |
| 2023-01-27 | 47.72 | $16.36 | 17900 |
| 2023-01-26 | 51.01 | $17.00 | 7400 |
| 2023-01-25 | 49.98 | $16.80 | 9425 |
| 2023-01-24 | 52.71 | $17.32 | 14225 |
| 2023-01-23 | 51.15 | $17.00 | 19850 |
| 2023-01-20 | 47.68 | $16.32 | 2100 |
| 2023-01-19 | 48.25 | $16.44 | 14400 |
| 2023-01-18 | 49.38 | $16.68 | 7650 |
| 2023-01-17 | 49.94 | $16.80 | 17325 |
| 2023-01-13 | 55.49 | $17.92 | 16300 |
| 2023-01-12 | 56.34 | $18.08 | 10550 |
| 2023-01-11 | 56.96 | $18.20 | 20225 |
| 2023-01-10 | 59.23 | $18.64 | 13025 |
| 2023-01-09 | 60.91 | $18.96 | 137600 |
| 2023-01-06 | 60.38 | $18.80 | 85300 |
| 2023-01-05 | 55.14 | $17.36 | 8300 |
| 2023-01-04 | 53.68 | $17.00 | 23425 |
| 2023-01-03 | 48.18 | $15.76 | 357200 |
| 2022-12-30 | 50.97 | $16.36 | 34300 |
| 2022-12-29 | 49.68 | $16.08 | 10125 |
| 2022-12-28 | 49.50 | $16.04 | 6375 |
| 2022-12-27 | 49.84 | $16.12 | 12325 |
| 2022-12-23 | 53.30 | $16.92 | 33150 |
| 2022-12-22 | 50.52 | $16.24 | 5550 |
| 2022-12-21 | 50.52 | $16.24 | 6075 |
| 2022-12-20 | 49.41 | $15.96 | 15000 |
| 2022-12-19 | 47.47 | $15.48 | 25225 |
| 2022-12-16 | 51.02 | $16.40 | 39350 |
| 2022-12-15 | 53.16 | $16.92 | 5950 |
| 2022-12-14 | 54.15 | $17.16 | 9825 |
| 2022-12-13 | 56.49 | $17.72 | 18800 |
| 2022-12-12 | 52.30 | $16.52 | 9200 |
| 2022-12-09 | 50.32 | $16.00 | 44250 |
| 2022-12-08 | 47.80 | $15.36 | 32900 |
| 2022-12-07 | 46.01 | $14.92 | 35950 |
| 2022-12-06 | 46.14 | $14.96 | 37475 |
| 2022-12-05 | 47.90 | $15.48 | 14400 |
| 2022-12-02 | 52.75 | $16.80 | 21725 |
| 2022-12-01 | 52.05 | $16.60 | 12400 |
| 2022-11-30 | 53.71 | $17.04 | 12000 |
| 2022-11-29 | 53.86 | $17.08 | 6300 |
| 2022-11-28 | 54.43 | $17.24 | 13575 |
| 2022-11-25 | 55.70 | $17.60 | 3975 |
| 2022-11-23 | 56.53 | $17.84 | 15575 |
| 2022-11-22 | 54.60 | $17.12 | 38025 |
| 2022-11-21 | 56.31 | $17.64 | 14025 |
| 2022-11-18 | 58.74 | $18.36 | 7950 |
| 2022-11-17 | 60.39 | $18.84 | 6825 |
| 2022-11-16 | 59.30 | $18.36 | 16475 |
| 2022-11-15 | 61.16 | $18.92 | 12225 |
| 2022-11-14 | 60.23 | $18.48 | 13100 |
| 2022-11-11 | 64.49 | $19.76 | 34375 |
| 2022-11-10 | 68.22 | $20.80 | 37500 |
| 2022-11-09 | 63.43 | $18.32 | 29200 |
| 2022-11-08 | 65.55 | $18.88 | 34250 |
| 2022-11-07 | 63.40 | $17.84 | 41975 |
| 2022-11-04 | 62.00 | $17.20 | 24600 |
| 2022-11-03 | 61.31 | $16.88 | 21850 |
| 2022-11-02 | 62.26 | $17.16 | 55750 |
| 2022-11-01 | 72.67 | $19.88 | 55350 |
| 2022-10-31 | 68.81 | $17.76 | 27550 |
| 2022-10-28 | 67.40 | $17.08 | 56775 |
| 2022-10-27 | 68.26 | $17.28 | 27750 |
| 2022-10-26 | 72.10 | $18.16 | 62125 |
| 2022-10-25 | 70.37 | $17.20 | 72575 |
| 2022-10-24 | 74.38 | $18.08 | 303650 |
| 2022-10-21 | 69.94 | $15.68 | 95300 |
| 2022-10-20 | 76.90 | $17.00 | 164450 |
| 2022-10-19 | 75.19 | $16.04 | 244300 |
| 2022-10-18 | 80.35 | $16.92 | 877525 |
| 2022-10-17 | 74.74 | $13.92 | 1.2M |
| 2022-10-14 | 84.19 | $15.16 | 9.4M |
| 2022-10-13 | 70.23 | $10.32 | 1.2M |
| 2022-10-12 | 67.78 | $9.88 | 119200 |
| 2022-10-11 | 63.04 | $9.16 | 46125 |
| 2022-10-10 | 64.03 | $9.24 | 30050 |
| 2022-10-07 | 65.01 | $9.32 | 43525 |
| 2022-10-06 | 65.96 | $9.40 | 23300 |
| 2022-10-05 | 66.42 | $9.44 | 53125 |
| 2022-10-04 | 65.27 | $9.24 | 49050 |
| 2022-10-03 | 65.04 | $9.20 | 69800 |
| 2022-09-30 | 64.59 | $9.12 | 71750 |
| 2022-09-29 | 63.49 | $8.92 | 46200 |
| 2022-09-28 | 65.03 | $9.08 | 133200 |
| 2022-09-27 | 63.78 | $8.84 | 74950 |
| 2022-09-26 | 61.61 | $8.44 | 300675 |
| 2022-09-23 | 66.94 | $9.00 | 140375 |
| 2022-09-22 | 69.81 | $9.28 | 118150 |
| 2022-09-21 | 68.72 | $9.04 | 35950 |
| 2022-09-20 | 71.16 | $9.28 | 99125 |
| 2022-09-19 | 69.98 | $9.00 | 89325 |
| 2022-09-16 | 74.11 | $9.40 | 130750 |
| 2022-09-15 | 77.13 | $9.68 | 282525 |
| 2022-09-14 | 73.96 | $8.80 | 219250 |
| 2022-09-13 | 73.80 | $8.76 | 200650 |
| 2022-09-12 | 82.29 | $9.48 | 925050 |
| 2022-09-09 | 78.66 | $8.36 | 904775 |
| 2022-09-08 | 81.49 | $8.56 | 11.9M |
| 2022-09-07 | 79.69 | $8.04 | 25.7M |
| 2022-09-06 | 49.40 | $4.68 | 5550 |
| 2022-09-02 | 47.63 | $4.60 | 5875 |
| 2022-09-01 | 43.91 | $4.44 | 33725 |
| 2022-08-31 | 49.79 | $4.72 | 10275 |
| 2022-08-30 | 57.05 | $5.00 | 11825 |
| 2022-08-29 | 53.36 | $4.84 | 19050 |
| 2022-08-26 | 53.36 | $4.84 | 24600 |
| 2022-08-25 | 48.35 | $4.64 | 43125 |
| 2022-08-24 | 46.16 | $4.56 | 2225 |
| 2022-08-23 | 45.05 | $4.52 | 6375 |
| 2022-08-22 | 43.95 | $4.48 | 9000 |
| 2022-08-19 | 45.68 | $4.56 | 9175 |
| 2022-08-18 | 47.46 | $4.64 | 24150 |
| 2022-08-17 | 50.25 | $4.76 | 6225 |
| 2022-08-16 | 48.33 | $4.68 | 16500 |
| 2022-08-15 | 49.23 | $4.72 | 20650 |
| 2022-08-12 | 47.36 | $4.64 | 11800 |
| 2022-08-11 | 45.45 | $4.56 | 11150 |
| 2022-08-10 | 48.82 | $4.72 | 12125 |
| 2022-08-09 | 47.90 | $4.68 | 2975 |
| 2022-08-08 | 47.90 | $4.68 | 17525 |
| 2022-08-05 | 54.00 | $4.96 | 18350 |
| 2022-08-04 | 52.35 | $4.88 | 7850 |
| 2022-08-03 | 52.35 | $4.88 | 15725 |
| 2022-08-02 | 49.93 | $4.76 | 7700 |
| 2022-08-01 | 49.93 | $4.76 | 10475 |
| 2022-07-29 | 48.34 | $4.68 | 11900 |
| 2022-07-28 | 46.74 | $4.60 | 4800 |
| 2022-07-27 | 50.45 | $4.80 | 7025 |
| 2022-07-26 | 48.11 | $4.68 | 7225 |
| 2022-07-25 | 52.44 | $4.90 | 3150 |
| 2022-07-22 | 57.34 | $5.12 | 10750 |
| 2022-07-21 | 55.17 | $5.00 | 42525 |
| 2022-07-20 | 52.89 | $4.88 | 9050 |
| 2022-07-19 | 48.31 | $4.66 | 28900 |
| 2022-07-18 | 43.05 | $4.44 | 9525 |
| 2022-07-15 | 46.31 | $4.60 | 3800 |
| 2022-07-14 | 48.03 | $4.68 | 28375 |
| 2022-07-13 | 48.03 | $4.68 | 13275 |
| 2022-07-12 | 47.14 | $4.64 | 1950 |
| 2022-07-11 | 47.14 | $4.64 | 13875 |
| 2022-07-08 | 48.64 | $4.72 | 6825 |
| 2022-07-07 | 47.86 | $4.68 | 23275 |
| 2022-07-06 | 47.08 | $4.64 | 12150 |
| 2022-07-05 | 47.08 | $4.64 | 10350 |
| 2022-07-01 | 48.38 | $4.72 | 4375 |
| 2022-06-30 | 51.04 | $4.88 | 18725 |
| 2022-06-29 | 51.04 | $4.88 | 14900 |
| 2022-06-28 | 50.42 | $4.84 | 800 |
| 2022-06-27 | 49.82 | $4.80 | 25800 |
| 2022-06-24 | 48.64 | $4.72 | 34300 |
| 2022-06-23 | 44.29 | $4.44 | 47425 |
| 2022-06-22 | 44.29 | $4.44 | 30275 |
| 2022-06-21 | 47.40 | $4.68 | 18775 |
| 2022-06-17 | 46.20 | $4.60 | 10850 |
| 2022-06-16 | 43.78 | $4.44 | 36550 |
| 2022-06-15 | 39.92 | $4.20 | 5700 |
| 2022-06-14 | 40.35 | $4.24 | 3350 |
| 2022-06-13 | 40.35 | $4.24 | 12000 |
| 2022-06-10 | 42.02 | $4.40 | 42150 |
| 2022-06-09 | 47.63 | $4.88 | 10725 |
| 2022-06-08 | 47.07 | $4.84 | 10300 |
| 2022-06-07 | 46.53 | $4.80 | 10050 |
| 2022-06-06 | 44.36 | $4.64 | 4475 |
| 2022-06-03 | 43.82 | $4.60 | 16075 |
| 2022-06-02 | 39.34 | $4.28 | 5625 |
| 2022-06-01 | 38.17 | $4.20 | 43975 |
| 2022-05-31 | 44.74 | $4.84 | 24025 |
| 2022-05-27 | 41.13 | $4.60 | 24375 |
| 2022-05-26 | 45.35 | $4.96 | 6250 |
| 2022-05-25 | 45.35 | $4.96 | 11325 |
| 2022-05-24 | 45.35 | $4.96 | 13950 |
| 2022-05-23 | 46.72 | $5.08 | 4725 |
| 2022-05-20 | 46.20 | $5.04 | 2925 |
| 2022-05-19 | 45.70 | $5.00 | 5500 |
| 2022-05-18 | 44.23 | $4.88 | 8525 |
| 2022-05-17 | 45.81 | $5.04 | 10325 |
| 2022-05-16 | 42.40 | $4.76 | 15350 |
| 2022-05-13 | 41.40 | $4.68 | 15425 |
| 2022-05-12 | 37.81 | $4.40 | 17350 |
| 2022-05-11 | 39.80 | $4.64 | 30325 |
| 2022-05-10 | 38.78 | $4.56 | 7725 |
| 2022-05-09 | 41.80 | $4.92 | 28150 |
| 2022-05-06 | 43.97 | $5.16 | 6450 |
| 2022-05-05 | 44.70 | $5.24 | 3625 |
| 2022-05-04 | 45.79 | $5.36 | 5350 |
| 2022-05-03 | 44.06 | $5.20 | 6650 |
| 2022-05-02 | 42.76 | $5.08 | 35025 |
| 2022-04-29 | 45.09 | $5.36 | 15600 |
| 2022-04-28 | 46.45 | $5.52 | 88825 |
| 2022-04-27 | 49.30 | $5.84 | 26650 |
| 2022-04-26 | 48.17 | $5.72 | 56625 |
| 2022-04-25 | 48.51 | $5.76 | 118450 |
| 2022-04-22 | 48.51 | $5.76 | 69425 |
| 2022-04-21 | 46.45 | $5.52 | 282000 |
| 2022-04-20 | 47.05 | $5.60 | 200425 |
| 2022-04-19 | 43.97 | $5.24 | 142125 |
| 2022-04-18 | 41.46 | $4.96 | 505300 |
| 2022-04-14 | 33.34 | $4.16 | 51200 |
| 2022-04-13 | 33.79 | $4.24 | 49550 |
| 2022-04-12 | 30.71 | $3.96 | 34600 |
| 2022-04-11 | 31.51 | $4.12 | 74950 |
| 2022-04-08 | 31.51 | $4.12 | 81650 |
| 2022-04-07 | 32.85 | $4.40 | 140800 |
| 2022-04-06 | 33.23 | $4.48 | 259100 |
| 2022-04-05 | 36.25 | $5.08 | 1.6M |
| 2022-04-04 | 45.72 | $6.52 | 108550 |
| 2022-04-01 | 54.79 | $7.48 | 32925 |
| 2022-03-31 | 55.22 | $7.52 | 55800 |
| 2022-03-30 | 57.38 | $7.72 | 31950 |
| 2022-03-29 | 58.69 | $7.84 | 31175 |
| 2022-03-28 | 55.13 | $7.40 | 15875 |
| 2022-03-25 | 59.08 | $7.76 | 13400 |
| 2022-03-24 | 59.08 | $7.76 | 30425 |
| 2022-03-23 | 61.75 | $8.00 | 13800 |
| 2022-03-22 | 62.19 | $8.04 | 24100 |
| 2022-03-21 | 63.06 | $8.12 | 53575 |
| 2022-03-18 | 55.07 | $7.04 | 19025 |
| 2022-03-17 | 55.07 | $7.04 | 39450 |
| 2022-03-16 | 49.20 | $6.40 | 12925 |
| 2022-03-15 | 48.40 | $6.32 | 33050 |
| 2022-03-14 | 42.35 | $5.76 | 26200 |
| 2022-03-11 | 47.23 | $6.28 | 12325 |
| 2022-03-10 | 47.23 | $6.28 | 10775 |
| 2022-03-09 | 46.81 | $6.24 | 27475 |
| 2022-03-08 | 45.56 | $6.12 | 22950 |
| 2022-03-07 | 48.06 | $6.40 | 42925 |
| 2022-03-04 | 48.79 | $6.48 | 118575 |
| 2022-03-03 | 51.77 | $6.80 | 112125 |
| 2022-03-02 | 51.77 | $6.80 | 65700 |
| 2022-03-01 | 46.21 | $6.20 | 44175 |
| 2022-02-28 | 45.00 | $6.08 | 36975 |
| 2022-02-25 | 44.21 | $6.00 | 57450 |
| 2022-02-24 | 47.11 | $6.36 | 93150 |
| 2022-02-23 | 41.43 | $5.80 | 96925 |
| 2022-02-22 | 38.29 | $5.52 | 739550 |
| 2022-02-18 | 39.74 | $5.72 | 210500 |
| 2022-02-17 | 29.62 | $4.92 | 147050 |
| 2022-02-16 | 27.89 | $4.80 | 33750 |
| 2022-02-15 | 28.56 | $4.92 | 72675 |
| 2022-02-14 | 23.96 | $4.60 | 35275 |
| 2022-02-11 | 23.96 | $4.60 | 63175 |
| 2022-02-10 | 25.84 | $5.00 | 36700 |
| 2022-02-09 | 26.84 | $5.20 | 57300 |
| 2022-02-08 | 24.05 | $5.00 | 39300 |
| 2022-02-07 | 25.53 | $5.32 | 17275 |
| 2022-02-04 | 24.43 | $5.24 | 28850 |
| 2022-02-03 | 24.60 | $5.28 | 21325 |
| 2022-02-02 | 24.77 | $5.32 | 36575 |
| 2022-02-01 | 25.93 | $5.60 | 33650 |
| 2022-01-31 | 25.46 | $5.56 | 67950 |
| 2022-01-28 | 25.00 | $5.52 | 37425 |
| 2022-01-27 | 23.66 | $5.40 | 42625 |
| 2022-01-26 | 24.07 | $5.52 | 54350 |
| 2022-01-25 | 25.75 | $6.00 | 225675 |
| 2022-01-24 | 26.80 | $6.28 | 54475 |
| 2022-01-21 | 28.52 | $6.72 | 42050 |
| 2022-01-20 | 30.02 | $7.08 | 16675 |
| 2022-01-19 | 31.05 | $7.32 | 60650 |
| 2022-01-18 | 31.39 | $7.40 | 21150 |
| 2022-01-14 | 32.95 | $7.76 | 32225 |
| 2022-01-13 | 31.88 | $7.64 | 18625 |
| 2022-01-12 | 32.87 | $7.88 | 21075 |
| 2022-01-11 | 34.94 | $8.36 | 12875 |
| 2022-01-10 | 33.28 | $8.16 | 14400 |
| 2022-01-07 | 33.44 | $8.20 | 38675 |
| 2022-01-06 | 35.07 | $8.60 | 27600 |
| 2022-01-05 | 34.77 | $8.56 | 26650 |
| 2022-01-04 | 39.07 | $9.56 | 20025 |
| 2022-01-03 | 39.44 | $9.64 | 64275 |
| 2021-12-31 | 34.73 | $9.00 | 74575 |
| 2021-12-30 | 35.05 | $9.08 | 32800 |
| 2021-12-29 | 35.37 | $9.16 | 23375 |
| 2021-12-28 | 36.29 | $9.40 | 36925 |
| 2021-12-27 | 37.86 | $9.80 | 50300 |
| 2021-12-23 | 38.49 | $9.96 | 44075 |
| 2021-12-22 | 35.15 | $9.44 | 31200 |
| 2021-12-21 | 32.75 | $9.08 | 85875 |
| 2021-12-20 | 34.79 | $9.68 | 68325 |
| 2021-12-17 | 31.26 | $9.16 | 92200 |
| 2021-12-16 | 30.16 | $9.00 | 82575 |
| 2021-12-15 | 30.74 | $9.20 | 271850 |
| 2021-12-14 | 32.68 | $9.84 | 34250 |
| 2021-12-13 | 37.10 | $11.12 | 62425 |
| 2021-12-10 | 37.87 | $11.32 | 16425 |
| 2021-12-09 | 39.89 | $11.84 | 17600 |
| 2021-12-08 | 38.69 | $11.64 | 11500 |
| 2021-12-07 | 40.86 | $12.20 | 13100 |
| 2021-12-06 | 36.00 | $11.40 | 31650 |
| 2021-12-03 | 36.43 | $11.52 | 23925 |
| 2021-12-02 | 37.12 | $11.72 | 26175 |
| 2021-12-01 | 39.87 | $12.48 | 32925 |
| 2021-11-30 | 44.12 | $13.52 | 61925 |
| 2021-11-29 | 37.01 | $12.36 | 33725 |
| 2021-11-26 | 40.19 | $13.12 | 11725 |
| 2021-11-24 | 42.77 | $13.68 | 39050 |
| 2021-11-23 | 36.10 | $12.72 | 12450 |
| 2021-11-22 | 35.20 | $12.60 | 49275 |
| 2021-11-19 | 37.71 | $13.20 | 28525 |
| 2021-11-18 | 38.59 | $13.40 | 123200 |
| 2021-11-17 | 33.31 | $12.68 | 63400 |
| 2021-11-16 | 34.97 | $13.10 | 314500 |
| 2021-11-15 | 40.79 | $14.36 | 8075 |
| 2021-11-12 | 40.19 | $14.28 | 17650 |
| 2021-11-11 | 42.87 | $14.80 | 5450 |
| 2021-11-10 | 43.72 | $14.96 | 17300 |
| 2021-11-09 | 47.54 | $15.64 | 27350 |
| 2021-11-08 | 41.87 | $14.84 | 25475 |
| 2021-11-05 | 44.38 | $15.28 | 7900 |
| 2021-11-04 | 46.29 | $15.60 | 12300 |
| 2021-11-03 | 49.60 | $16.12 | 41700 |
| 2021-11-02 | 50.12 | $16.20 | 20600 |
| 2021-11-01 | 44.57 | $15.40 | 41550 |
| 2021-10-29 | 36.12 | $14.40 | 6575 |
| 2021-10-28 | 37.20 | $14.60 | 17275 |
| 2021-10-27 | 34.21 | $14.28 | 56575 |
| 2021-10-26 | 35.21 | $14.48 | 11125 |
| 2021-10-25 | 35.40 | $14.52 | 13400 |
| 2021-10-22 | 33.30 | $14.28 | 9525 |
| 2021-10-21 | 33.82 | $14.40 | 19750 |
| 2021-10-20 | 34.33 | $14.52 | 15000 |
| 2021-10-19 | 35.88 | $14.88 | 10900 |
| 2021-10-18 | 36.58 | $15.04 | 16550 |
| 2021-10-15 | 33.51 | $14.64 | 17350 |
| 2021-10-14 | 35.82 | $15.20 | 11725 |
| 2021-10-13 | 36.68 | $15.40 | 20400 |
| 2021-10-12 | 38.42 | $15.80 | 11900 |
| 2021-10-11 | 36.70 | $15.56 | 23625 |
| 2021-10-08 | 35.27 | $15.36 | 14000 |
| 2021-10-07 | 32.97 | $15.04 | 19900 |
| 2021-10-06 | 32.69 | $15.00 | 12300 |
| 2021-10-05 | 33.22 | $15.16 | 15600 |
| 2021-10-04 | 34.43 | $15.52 | 23975 |
| 2021-10-01 | 36.53 | $16.12 | 13225 |
| 2021-09-30 | 37.25 | $16.32 | 23850 |
| 2021-09-29 | 37.25 | $16.32 | 25850 |
| 2021-09-28 | 38.34 | $16.64 | 17925 |
| 2021-09-27 | 38.60 | $16.72 | 21850 |
| 2021-09-24 | 38.86 | $16.80 | 11325 |
| 2021-09-23 | 40.27 | $17.24 | 21650 |
| 2021-09-22 | 38.74 | $16.92 | 13125 |
| 2021-09-21 | 38.74 | $16.92 | 30650 |
| 2021-09-20 | 38.02 | $16.76 | 21200 |
| 2021-09-17 | 38.88 | $17.08 | 72125 |
| 2021-09-16 | 41.11 | $17.88 | 26275 |
| 2021-09-15 | 38.95 | $17.36 | 29600 |
| 2021-09-14 | 34.95 | $16.44 | 27650 |
| 2021-09-13 | 36.33 | $17.00 | 14625 |
| 2021-09-10 | 37.85 | $17.60 | 14275 |
| 2021-09-09 | 38.05 | $17.68 | 24475 |
| 2021-09-08 | 35.61 | $17.08 | 44975 |
| 2021-09-07 | 38.28 | $18.20 | 108575 |
| 2021-09-03 | 43.62 | $20.12 | 86125 |
| 2021-09-02 | 38.53 | $18.92 | 20350 |
| 2021-09-01 | 38.86 | $19.04 | 10175 |
| 2021-08-31 | 39.18 | $19.16 | 20325 |
| 2021-08-30 | 36.87 | $18.60 | 18750 |
| 2021-08-27 | 38.46 | $19.24 | 31525 |
| 2021-08-26 | 37.17 | $18.92 | 11500 |
| 2021-08-25 | 36.22 | $18.68 | 18125 |
| 2021-08-24 | 37.20 | $19.12 | 18625 |
| 2021-08-23 | 34.28 | $18.36 | 32925 |
| 2021-08-20 | 30.39 | $17.40 | 15600 |
| 2021-08-19 | 28.89 | $17.04 | 31875 |
| 2021-08-18 | 30.12 | $17.76 | 78600 |
| 2021-08-17 | 26.83 | $16.96 | 127800 |
| 2021-08-16 | 26.17 | $16.80 | 71375 |
| 2021-08-13 | 28.10 | $18.08 | 107425 |
| 2021-08-12 | 28.73 | $18.48 | 60925 |
| 2021-08-11 | 30.00 | $19.28 | 188625 |
| 2021-08-10 | 36.93 | $22.84 | 117550 |
| 2021-08-09 | 38.75 | $23.60 | 164450 |
| 2021-08-06 | 37.05 | $23.16 | 53050 |
| 2021-08-05 | 37.87 | $23.52 | 79275 |
| 2021-08-04 | 33.20 | $22.32 | 120300 |
| 2021-08-03 | 36.31 | $23.76 | 295025 |
| 2021-08-02 | 28.93 | $22.08 | 32600 |
| 2021-07-30 | 26.42 | $21.56 | 33200 |
| 2021-07-29 | 26.98 | $21.88 | 96825 |
| 2021-07-28 | 29.32 | $23.16 | 264075 |
| 2021-07-27 | 23.81 | $22.04 | 23725 |
| 2021-07-26 | 23.20 | $21.92 | 55025 |
| 2021-07-23 | 21.21 | $21.52 | 47175 |
| 2021-07-22 | 22.49 | $22.44 | 65175 |
| 2021-07-21 | 23.36 | $23.04 | 103675 |
| 2021-07-20 | 21.23 | $22.60 | 70450 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.11
2026-07-17
Close Price
$53.20
Vol: 818038
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -9.11 | $53.20 | 818038 |
| 2026-07-16 | -25.96 | $50.86 | 867037 |
| 2026-07-15 | -0.65 | $53.16 | 500759 |
| 2026-07-14 | -5.77 | $51.73 | 749919 |
| 2026-07-13 | -11.35 | $50.87 | 600115 |
| 2026-07-10 | -9.71 | $51.09 | 623700 |
| 2026-07-09 | -1.26 | $52.18 | 998600 |
| 2026-07-08 | -8.74 | $50.80 | 1.1M |
| 2026-07-07 | -7.76 | $50.92 | 2.0M |
| 2026-07-06 | -12.57 | $50.01 | 748100 |
| 2026-07-02 | -13.57 | $49.82 | 853900 |
| 2026-07-01 | -19.17 | $48.76 | 1.1M |
| 2026-06-30 | -8.66 | $50.75 | 2.0M |
| 2026-06-29 | -1.19 | $50.85 | 1.6M |
| 2026-06-26 | -2.81 | $50.08 | 6.6M |
| 2026-06-25 | -8.42 | $49.12 | 2.8M |
| 2026-06-24 | -13.16 | $47.77 | 3.0M |
| 2026-06-23 | -1.24 | $48.60 | 2.0M |
| 2026-06-22 | -16.99 | $45.96 | 2.5M |
| 2026-06-18 | -16.25 | $45.10 | 2.4M |
| 2026-06-17 | -17.97 | $44.86 | 1.5M |
| 2026-06-16 | -34.58 | $42.55 | 3.5M |
| 2026-06-15 | -35.95 | $42.36 | 2.8M |
| 2026-06-12 | -8.84 | $46.13 | 6.1M |
| 2026-06-11 | -42.75 | $40.36 | 5.1M |
| 2026-06-10 | -69.63 | $37.00 | 1.3M |
| 2026-06-09 | -77.25 | $36.11 | 1.8M |
| 2026-06-08 | -98.46 | $33.63 | 834212 |
| 2026-06-05 | -91.01 | $34.71 | 1.1M |
| 2026-06-04 | -94.24 | $35.49 | 1.1M |
| 2026-06-03 | -88.96 | $36.03 | 696245 |
| 2026-06-02 | -98.97 | $35.52 | 1.8M |
| 2026-06-01 | -92.04 | $37.51 | 694833 |
| 2026-05-29 | -84.91 | $39.57 | 747915 |
| 2026-05-28 | -68.45 | $40.65 | 303300 |
| 2026-05-27 | -56.86 | $41.41 | 519002 |
| 2026-05-26 | -41.31 | $42.53 | 538925 |
| 2026-05-22 | -64.21 | $41.54 | 632207 |
| 2026-05-21 | -55.62 | $42.25 | 918334 |
| 2026-05-20 | -60.34 | $41.86 | 638500 |
| 2026-05-19 | -80.96 | $40.17 | 636113 |
| 2026-05-18 | -89.57 | $39.63 | 510800 |
| 2026-05-15 | -77.39 | $41.34 | 500943 |
| 2026-05-14 | -59.37 | $43.08 | 562707 |
| 2026-05-13 | -54.14 | $43.56 | 1.2M |
| 2026-05-12 | -67.86 | $42.30 | 1.1M |
| 2026-05-11 | -97.39 | $39.59 | 705307 |
| 2026-05-08 | -86.54 | $40.75 | 606598 |
| 2026-05-07 | -91.66 | $40.29 | 461012 |
| 2026-05-06 | -86.54 | $41.20 | 370300 |
| 2026-05-05 | -82.05 | $41.58 | 448300 |
| 2026-05-04 | -70.83 | $41.61 | 538800 |
| 2026-05-01 | -69.77 | $41.70 | 542202 |
| 2026-04-30 | -63.09 | $41.23 | 821925 |
| 2026-04-29 | -52.98 | $42.40 | 491833 |
| 2026-04-28 | -45.87 | $42.98 | 620517 |
| 2026-04-27 | -28.07 | $44.90 | 629700 |
| 2026-04-24 | -33.10 | $44.25 | 667200 |
| 2026-04-23 | -35.89 | $43.89 | 473160 |
| 2026-04-22 | -27.69 | $44.44 | 744163 |
| 2026-04-21 | -13.78 | $45.89 | 782034 |
| 2026-04-20 | -10.83 | $46.41 | 492400 |
| 2026-04-17 | -2.11 | $48.11 | 1.4M |
| 2026-04-16 | -4.95 | $45.34 | 1.5M |
| 2026-04-15 | -12.03 | $43.95 | 865800 |
| 2026-04-14 | -7.45 | $44.85 | 771177 |
| 2026-04-13 | -12.65 | $43.83 | 1.1M |
| 2026-04-10 | -5.05 | $45.32 | 1.1M |
| 2026-04-09 | -3.28 | $45.59 | 2.3M |
| 2026-04-08 | -9.68 | $42.93 | 1.2M |
| 2026-04-07 | -1.14 | $43.16 | 3.1M |
| 2026-04-06 | -12.07 | $38.94 | 706120 |
| 2026-04-02 | -12.86 | $38.83 | 810900 |
| 2026-04-01 | -20.33 | $37.79 | 841000 |
| 2026-03-31 | -10.20 | $39.20 | 2.2M |
| 2026-03-30 | -28.95 | $36.59 | 2.0M |
| 2026-03-27 | -12.86 | $38.83 | 1.3M |
| 2026-03-26 | -9.55 | $39.29 | 3.5M |
| 2026-03-25 | -11.96 | $35.53 | 6.4M |
| 2026-03-24 | -12.06 | $31.15 | 1.2M |
| 2026-03-23 | -18.77 | $30.81 | 887686 |
| 2026-03-20 | -45.73 | $29.03 | 862701 |
| 2026-03-19 | -26.43 | $30.05 | 4.9M |
| 2026-03-18 | -65.55 | $27.25 | 1.1M |
| 2026-03-17 | -56.06 | $27.79 | 716606 |
| 2026-03-16 | -63.09 | $27.39 | 856900 |
| 2026-03-13 | -56.41 | $27.77 | 1.1M |
| 2026-03-12 | -38.14 | $28.81 | 762710 |
| 2026-03-11 | -4.08 | $30.70 | 885323 |
| 2026-03-10 | -9.84 | $30.24 | 976740 |
| 2026-03-09 | -16.85 | $29.73 | 574968 |
| 2026-03-06 | -22.28 | $29.44 | 564078 |
| 2026-03-05 | -25.09 | $29.29 | 754800 |
| 2026-03-04 | -12.17 | $29.98 | 958200 |
| 2026-03-03 | -29.82 | $28.75 | 658158 |
| 2026-03-02 | -14.60 | $29.50 | 666111 |
| 2026-02-27 | -10.60 | $29.69 | 754034 |
| 2026-02-26 | -11.28 | $29.62 | 731209 |
| 2026-02-25 | -17.67 | $29.28 | 912407 |
| 2026-02-24 | -35.71 | $28.32 | 871344 |
| 2026-02-23 | -52.07 | $27.45 | 597400 |
| 2026-02-20 | -78.95 | $26.02 | 598143 |
| 2026-02-19 | -76.32 | $26.16 | 1.0M |
| 2026-02-18 | -72.37 | $26.37 | 445100 |
| 2026-02-17 | -76.88 | $26.13 | 674705 |
| 2026-02-13 | -64.81 | $26.72 | 436317 |
| 2026-02-12 | -51.60 | $27.16 | 458013 |
| 2026-02-11 | -37.27 | $28.01 | 625936 |
| 2026-02-10 | -38.62 | $27.93 | 356900 |
| 2026-02-09 | -30.70 | $28.08 | 586809 |
| 2026-02-06 | -11.48 | $29.42 | 1.3M |
| 2026-02-05 | -22.00 | $26.99 | 1.1M |
| 2026-02-04 | -14.30 | $27.82 | 939100 |
| 2026-02-03 | -15.67 | $27.60 | 669046 |
| 2026-02-02 | -11.92 | $28.17 | 851446 |
| 2026-01-30 | -23.24 | $26.45 | 1.7M |
| 2026-01-29 | -28.37 | $25.67 | 1.1M |
| 2026-01-28 | -30.28 | $25.38 | 489500 |
| 2026-01-27 | -25.15 | $26.16 | 642392 |
| 2026-01-26 | -27.06 | $25.87 | 704900 |
| 2026-01-23 | -27.65 | $25.78 | 706457 |
| 2026-01-22 | -19.42 | $27.03 | 1.5M |
| 2026-01-21 | -18.24 | $27.21 | 1.1M |
| 2026-01-20 | -19.29 | $27.05 | 1.0M |
| 2026-01-16 | -21.53 | $26.71 | 1.2M |
| 2026-01-15 | -31.67 | $25.17 | 1.3M |
| 2026-01-14 | -25.87 | $26.05 | 1.1M |
| 2026-01-13 | -27.85 | $25.75 | 1.0M |
| 2026-01-12 | -32.59 | $25.03 | 1.4M |
| 2026-01-09 | -26.20 | $26.00 | 5.8M |
| 2026-01-08 | -21.67 | $23.25 | 9.5M |
| 2026-01-07 | -88.03 | $15.47 | 774713 |
| 2026-01-06 | -95.19 | $15.14 | 505446 |
| 2026-01-05 | -95.81 | $15.21 | 463311 |
| 2026-01-02 | -93.15 | $15.54 | 490849 |
| 2025-12-31 | -96.25 | $15.40 | 539100 |
| 2025-12-30 | -96.74 | $15.55 | 325906 |
| 2025-12-29 | -96.38 | $15.94 | 379400 |
| 2025-12-26 | -90.82 | $16.30 | 510900 |
| 2025-12-24 | -84.14 | $16.73 | 349610 |
| 2025-12-23 | -87.83 | $16.53 | 889500 |
| 2025-12-22 | -68.91 | $17.93 | 494600 |
| 2025-12-19 | -83.75 | $16.87 | 1.2M |
| 2025-12-18 | -87.24 | $16.68 | 803805 |
| 2025-12-17 | -95.92 | $16.02 | 1.2M |
| 2025-12-16 | -92.09 | $16.91 | 1.1M |
| 2025-12-15 | -91.78 | $17.17 | 1.3M |
| 2025-12-12 | -96.41 | $16.86 | 1.4M |
| 2025-12-11 | -75.67 | $18.77 | 1.2M |
| 2025-12-10 | -52.33 | $20.17 | 1.1M |
| 2025-12-09 | -63.67 | $19.49 | 1.4M |
| 2025-12-08 | -50.82 | $20.52 | 423647 |
| 2025-12-05 | -23.04 | $21.81 | 523300 |
| 2025-12-04 | -29.34 | $21.40 | 494600 |
| 2025-12-03 | -35.48 | $21.00 | 359000 |
| 2025-12-02 | -42.24 | $20.56 | 536237 |
| 2025-12-01 | -53.15 | $19.85 | 496203 |
| 2025-11-28 | -38.78 | $21.60 | 252900 |
| 2025-11-26 | -37.37 | $21.71 | 678327 |
| 2025-11-25 | -37.50 | $21.70 | 950600 |
| 2025-11-24 | -36.61 | $21.77 | 447309 |
| 2025-11-21 | -36.86 | $21.75 | 348759 |
| 2025-11-20 | -42.98 | $21.27 | 352134 |
| 2025-11-19 | -32.40 | $22.10 | 440423 |
| 2025-11-18 | -26.15 | $22.59 | 646521 |
| 2025-11-17 | -36.73 | $21.76 | 843818 |
| 2025-11-14 | -32.78 | $22.07 | 565729 |
| 2025-11-13 | -55.74 | $20.27 | 459700 |
| 2025-11-12 | -55.36 | $20.30 | 424924 |
| 2025-11-11 | -63.78 | $19.64 | 485400 |
| 2025-11-10 | -75.64 | $18.71 | 575800 |
| 2025-11-07 | -89.41 | $17.63 | 578149 |
| 2025-11-06 | -92.29 | $18.30 | 523622 |
| 2025-11-05 | -89.37 | $18.50 | 264800 |
| 2025-11-04 | -89.22 | $19.01 | 1.0M |
| 2025-11-03 | -73.53 | $20.00 | 2.7M |
| 2025-10-31 | -23.64 | $23.42 | 388100 |
| 2025-10-30 | -1.19 | $23.97 | 471931 |
| 2025-10-29 | -5.93 | $22.65 | 733200 |
| 2025-10-28 | -25.44 | $21.55 | 233512 |
| 2025-10-27 | -29.82 | $21.40 | 310905 |
| 2025-10-24 | -52.92 | $20.61 | 371209 |
| 2025-10-23 | -45.17 | $20.55 | 599700 |
| 2025-10-22 | -46.62 | $20.49 | 311400 |
| 2025-10-21 | -29.71 | $21.19 | 435600 |
| 2025-10-20 | -7.25 | $22.12 | 430000 |
| 2025-10-17 | -24.40 | $21.41 | 485200 |
| 2025-10-16 | -16.18 | $21.75 | 432800 |
| 2025-10-15 | -2.27 | $21.73 | 514630 |
| 2025-10-14 | -48.44 | $20.10 | 308437 |
| 2025-10-13 | -29.74 | $20.68 | 510219 |
| 2025-10-10 | -26.05 | $20.82 | 546600 |
| 2025-10-09 | -13.68 | $21.29 | 877115 |
| 2025-10-08 | -21.96 | $20.32 | 365400 |
| 2025-10-07 | -27.34 | $20.11 | 275300 |
| 2025-10-06 | -20.76 | $20.30 | 340737 |
| 2025-10-03 | -44.64 | $19.61 | 313908 |
| 2025-10-02 | -33.91 | $19.92 | 267636 |
| 2025-10-01 | -39.53 | $19.83 | 289900 |
| 2025-09-30 | -22.40 | $20.47 | 402428 |
| 2025-09-29 | -30.40 | $20.30 | 374037 |
| 2025-09-26 | -39.21 | $20.01 | 521763 |
| 2025-09-25 | -82.98 | $18.57 | 277500 |
| 2025-09-24 | -63.83 | $19.20 | 470100 |
| 2025-09-23 | -64.13 | $19.19 | 433600 |
| 2025-09-22 | -41.95 | $19.92 | 423300 |
| 2025-09-19 | -71.12 | $18.96 | 2.3M |
| 2025-09-18 | -41.64 | $19.93 | 1.3M |
| 2025-09-17 | -69.30 | $19.02 | 560706 |
| 2025-09-16 | -87.23 | $18.43 | 580713 |
| 2025-09-15 | -87.77 | $18.50 | 624244 |
| 2025-09-12 | -53.60 | $19.96 | 618547 |
| 2025-09-11 | -56.76 | $19.92 | 633330 |
| 2025-09-10 | -66.56 | $19.22 | 369700 |
| 2025-09-09 | -51.23 | $19.72 | 461505 |
| 2025-09-08 | -38.06 | $20.02 | 626448 |
| 2025-09-05 | -31.31 | $20.15 | 432313 |
| 2025-09-04 | -34.85 | $20.01 | 310300 |
| 2025-09-03 | -11.11 | $20.95 | 381743 |
| 2025-09-02 | -12.63 | $20.89 | 355100 |
| 2025-08-29 | -28.28 | $20.27 | 589226 |
| 2025-08-28 | -26.01 | $20.36 | 467600 |
| 2025-08-27 | -17.93 | $20.68 | 487888 |
| 2025-08-26 | -27.02 | $20.32 | 381400 |
| 2025-08-25 | -36.36 | $19.95 | 453000 |
| 2025-08-22 | -13.64 | $20.85 | 830400 |
| 2025-08-21 | -51.99 | $19.84 | 808904 |
| 2025-08-20 | -58.70 | $19.66 | 286400 |
| 2025-08-19 | -56.85 | $19.76 | 223908 |
| 2025-08-18 | -57.04 | $19.75 | 263257 |
| 2025-08-15 | -53.34 | $20.22 | 346790 |
| 2025-08-14 | -66.33 | $19.77 | 319833 |
| 2025-08-13 | -63.17 | $19.99 | 361218 |
| 2025-08-12 | -78.99 | $18.89 | 289800 |
| 2025-08-11 | -90.22 | $18.11 | 227322 |
| 2025-08-08 | -96.26 | $17.69 | 574228 |
| 2025-08-07 | -97.89 | $17.90 | 345808 |
| 2025-08-06 | -89.35 | $18.84 | 436300 |
| 2025-08-05 | -83.23 | $19.22 | 516800 |
| 2025-08-04 | -90.97 | $18.74 | 273200 |
| 2025-08-01 | -91.13 | $18.73 | 490125 |
| 2025-07-31 | -95.21 | $18.81 | 409300 |
| 2025-07-30 | -94.40 | $19.32 | 304018 |
| 2025-07-29 | -83.53 | $20.07 | 243801 |
| 2025-07-28 | -71.90 | $20.67 | 338821 |
| 2025-07-25 | -61.63 | $21.20 | 183614 |
| 2025-07-24 | -47.09 | $21.95 | 222821 |
| 2025-07-23 | -39.34 | $22.35 | 176500 |
| 2025-07-22 | -54.65 | $21.56 | 278226 |
| 2025-07-21 | -48.64 | $21.87 | 365150 |
| 2025-07-18 | -33.33 | $22.66 | 349400 |
| 2025-07-17 | -8.24 | $23.34 | 792136 |
| 2025-07-16 | -46.92 | $21.46 | 351211 |
| 2025-07-15 | -50.31 | $21.65 | 901000 |
| 2025-07-14 | -19.89 | $23.00 | 416300 |
| 2025-07-11 | -29.75 | $22.45 | 343523 |
| 2025-07-10 | -23.84 | $22.78 | 392700 |
| 2025-07-09 | -45.34 | $21.58 | 743729 |
| 2025-07-08 | -74.91 | $19.93 | 300800 |
| 2025-07-07 | -81.00 | $19.59 | 410208 |
| 2025-07-03 | -60.57 | $20.73 | 272510 |
| 2025-07-02 | -62.19 | $20.64 | 947025 |
| 2025-07-01 | -79.93 | $19.65 | 884500 |
| 2025-06-30 | -63.88 | $20.06 | 352500 |
| 2025-06-27 | -51.89 | $20.68 | 1.4M |
| 2025-06-26 | -32.21 | $21.52 | 466500 |
| 2025-06-25 | -31.45 | $21.50 | 485100 |
| 2025-06-24 | -35.54 | $21.16 | 645327 |
| 2025-06-23 | -46.02 | $20.29 | 624605 |
| 2025-06-20 | -33.86 | $21.30 | 518501 |
| 2025-06-18 | -30.60 | $21.57 | 423900 |
| 2025-06-17 | -27.83 | $21.80 | 661700 |
| 2025-06-16 | -12.29 | $23.09 | 1.3M |
| 2025-06-13 | -20.57 | $21.91 | 3.2M |
| 2025-06-12 | -43.63 | $19.66 | 191309 |
| 2025-06-11 | -44.36 | $19.61 | 337100 |
| 2025-06-10 | -13.76 | $21.70 | 665431 |
| 2025-06-09 | -33.68 | $20.34 | 281501 |
| 2025-06-06 | -27.82 | $20.74 | 663500 |
| 2025-06-05 | -18.59 | $21.37 | 579628 |
| 2025-06-04 | -3.43 | $22.29 | 591000 |
| 2025-06-03 | -4.57 | $21.86 | 683112 |
| 2025-06-02 | -35.34 | $19.14 | 465900 |
| 2025-05-30 | -61.94 | $17.77 | 290200 |
| 2025-05-29 | -62.52 | $17.74 | 541550 |
| 2025-05-28 | -94.95 | $16.07 | 272508 |
| 2025-05-27 | -98.22 | $15.99 | 206823 |
| 2025-05-23 | -90.30 | $16.40 | 222508 |
| 2025-05-22 | -82.97 | $16.77 | 105800 |
| 2025-05-21 | -79.80 | $16.93 | 181133 |
| 2025-05-20 | -70.89 | $17.38 | 333003 |
| 2025-05-19 | -81.39 | $16.85 | 349900 |
| 2025-05-16 | -74.28 | $16.86 | 474000 |
| 2025-05-15 | -56.88 | $17.82 | 800108 |
| 2025-05-14 | -19.38 | $19.89 | 400400 |
| 2025-05-13 | -14.21 | $20.03 | 345700 |
| 2025-05-12 | -33.27 | $19.01 | 473427 |
| 2025-05-09 | -37.38 | $18.42 | 512000 |
| 2025-05-08 | -28.84 | $18.63 | 413000 |
| 2025-05-07 | -33.64 | $18.27 | 254400 |
| 2025-05-06 | -14.69 | $19.69 | 594529 |
| 2025-05-05 | -5.34 | $20.39 | 238032 |
| 2025-05-02 | -3.74 | $20.51 | 221200 |
| 2025-05-01 | -6.83 | $19.85 | 216036 |
| 2025-04-30 | -19.77 | $18.94 | 157800 |
| 2025-04-29 | -23.90 | $18.65 | 216052 |
| 2025-04-28 | -28.63 | $18.91 | 318922 |
| 2025-04-25 | -44.33 | $18.21 | 125000 |
| 2025-04-24 | -43.31 | $18.30 | 250000 |
| 2025-04-23 | -49.32 | $17.77 | 180903 |
| 2025-04-22 | -49.89 | $17.97 | 508010 |
| 2025-04-21 | -68.90 | $16.22 | 282227 |
| 2025-04-17 | -65.60 | $16.53 | 171800 |
| 2025-04-16 | -70.50 | $16.07 | 232824 |
| 2025-04-15 | -60.06 | $17.05 | 160952 |
| 2025-04-14 | -58.57 | $17.19 | 189700 |
| 2025-04-11 | -65.81 | $16.51 | 326800 |
| 2025-04-10 | -82.85 | $14.91 | 548740 |
| 2025-04-09 | -75.06 | $16.52 | 598017 |
| 2025-04-08 | -90.99 | $15.82 | 365200 |
| 2025-04-07 | -84.56 | $17.87 | 479836 |
| 2025-04-04 | -86.58 | $18.69 | 516100 |
| 2025-04-03 | -61.43 | $20.03 | 468757 |
| 2025-04-02 | -65.36 | $19.86 | 751232 |
| 2025-04-01 | -87.99 | $18.88 | 246012 |
| 2025-03-31 | -74.88 | $19.68 | 574100 |
| 2025-03-28 | -40.30 | $21.07 | 192200 |
| 2025-03-27 | -29.35 | $21.51 | 198600 |
| 2025-03-26 | -52.49 | $20.58 | 260900 |
| 2025-03-25 | -34.08 | $21.32 | 258900 |
| 2025-03-24 | -5.72 | $22.46 | 242147 |
| 2025-03-21 | -34.69 | $21.08 | 412600 |
| 2025-03-20 | -41.25 | $20.92 | 235326 |
| 2025-03-19 | -42.04 | $20.89 | 144100 |
| 2025-03-18 | -57.96 | $20.28 | 244820 |
| 2025-03-17 | -38.12 | $21.04 | 140102 |
| 2025-03-14 | -45.95 | $20.74 | 205400 |
| 2025-03-13 | -61.79 | $20.29 | 141700 |
| 2025-03-12 | -44.58 | $21.02 | 138219 |
| 2025-03-11 | -52.36 | $20.69 | 212908 |
| 2025-03-10 | -62.26 | $20.27 | 162206 |
| 2025-03-07 | -45.05 | $21.00 | 347300 |
| 2025-03-06 | -38.14 | $21.46 | 325376 |
| 2025-03-05 | -42.79 | $21.25 | 283000 |
| 2025-03-04 | -72.28 | $19.92 | 349421 |
| 2025-03-03 | -97.53 | $19.62 | 299041 |
| 2025-02-28 | -73.90 | $20.83 | 185200 |
| 2025-02-27 | -95.28 | $20.15 | 91100 |
| 2025-02-26 | -91.77 | $20.28 | 117928 |
| 2025-02-25 | -99.03 | $20.13 | 203721 |
| 2025-02-24 | -65.83 | $21.35 | 153225 |
| 2025-02-21 | -49.64 | $21.80 | 170000 |
| 2025-02-20 | -61.51 | $21.47 | 110200 |
| 2025-02-19 | -46.04 | $21.90 | 157300 |
| 2025-02-18 | -48.92 | $21.82 | 117540 |
| 2025-02-14 | -53.96 | $21.68 | 387406 |
| 2025-02-13 | -60.43 | $21.50 | 318200 |
| 2025-02-12 | -39.24 | $22.05 | 170114 |
| 2025-02-11 | -58.61 | $21.41 | 157500 |
| 2025-02-10 | -53.97 | $21.55 | 137800 |
| 2025-02-07 | -54.57 | $22.00 | 188319 |
| 2025-02-06 | -43.24 | $22.47 | 181500 |
| 2025-02-05 | -42.06 | $22.75 | 285300 |
| 2025-02-04 | -62.60 | $22.00 | 166600 |
| 2025-02-03 | -66.60 | $21.90 | 192000 |
| 2025-01-31 | -67.37 | $21.86 | 222200 |
| 2025-01-30 | -78.69 | $21.27 | 173600 |
| 2025-01-29 | -86.56 | $20.86 | 326700 |
| 2025-01-28 | -83.11 | $21.04 | 375200 |
| 2025-01-27 | -78.31 | $21.29 | 209509 |
| 2025-01-24 | -67.37 | $21.86 | 509900 |
| 2025-01-23 | -63.92 | $22.04 | 121600 |
| 2025-01-22 | -63.72 | $22.05 | 198300 |
| 2025-01-21 | -64.68 | $22.00 | 364900 |
| 2025-01-17 | -74.86 | $21.47 | 168400 |
| 2025-01-16 | -64.88 | $21.99 | 273807 |
| 2025-01-15 | -52.02 | $22.66 | 426523 |
| 2025-01-14 | -94.24 | $20.46 | 503900 |
| 2025-01-13 | -81.68 | $22.07 | 257727 |
| 2025-01-10 | -91.67 | $21.74 | 323100 |
| 2025-01-08 | -30.96 | $24.15 | 137700 |
| 2025-01-07 | -42.69 | $23.86 | 192813 |
| 2025-01-06 | -41.72 | $24.07 | 154300 |
| 2025-01-03 | -33.77 | $24.43 | 249300 |
| 2025-01-02 | -45.47 | $23.90 | 170728 |
| 2024-12-31 | -76.38 | $22.50 | 90400 |
| 2024-12-30 | -78.81 | $22.39 | 221104 |
| 2024-12-27 | -79.25 | $22.37 | 255845 |
| 2024-12-26 | -71.74 | $22.71 | 137500 |
| 2024-12-24 | -62.03 | $23.15 | 62226 |
| 2024-12-23 | -55.85 | $23.43 | 182009 |
| 2024-12-20 | -82.27 | $22.47 | 395242 |
| 2024-12-19 | -73.18 | $22.87 | 271200 |
| 2024-12-18 | -83.09 | $22.50 | 446000 |
| 2024-12-17 | -43.63 | $24.39 | 219823 |
| 2024-12-16 | -60.75 | $23.57 | 200200 |
| 2024-12-13 | -69.52 | $23.15 | 153700 |
| 2024-12-12 | -76.23 | $23.00 | 198100 |
| 2024-12-11 | -70.20 | $24.08 | 196703 |
| 2024-12-10 | -78.69 | $23.79 | 90900 |
| 2024-12-09 | -73.05 | $24.42 | 110035 |
| 2024-12-06 | -58.44 | $25.42 | 188400 |
| 2024-12-05 | -90.83 | $23.25 | 86243 |
| 2024-12-04 | -84.44 | $23.71 | 118900 |
| 2024-12-03 | -85.83 | $23.61 | 211700 |
| 2024-12-02 | -88.01 | $24.43 | 202918 |
| 2024-11-29 | -88.83 | $24.38 | 112338 |
| 2024-11-27 | -71.92 | $25.41 | 168715 |
| 2024-11-26 | -89.33 | $24.35 | 159128 |
| 2024-11-25 | -80.62 | $24.88 | 304208 |
| 2024-11-22 | -86.21 | $24.54 | 259900 |
| 2024-11-21 | -71.92 | $25.41 | 140300 |
| 2024-11-20 | -71.59 | $25.43 | 155434 |
| 2024-11-19 | -59.28 | $26.18 | 212400 |
| 2024-11-18 | -80.30 | $24.90 | 239200 |
| 2024-11-15 | -88.34 | $24.41 | 248500 |
| 2024-11-14 | -94.45 | $24.92 | 198600 |
| 2024-11-13 | -95.27 | $25.80 | 279932 |
| 2024-11-12 | -70.97 | $27.17 | 333328 |
| 2024-11-11 | -76.92 | $27.63 | 201410 |
| 2024-11-08 | -34.29 | $28.96 | 223800 |
| 2024-11-07 | -31.50 | $29.00 | 259400 |
| 2024-11-06 | -12.31 | $29.55 | 370212 |
| 2024-11-05 | -51.79 | $28.01 | 227509 |
| 2024-11-04 | -61.03 | $27.65 | 451900 |
| 2024-11-01 | -61.54 | $27.63 | 433000 |
| 2024-10-31 | -47.91 | $27.85 | 278200 |
| 2024-10-30 | -30.20 | $28.39 | 135037 |
| 2024-10-29 | -27.81 | $28.52 | 99523 |
| 2024-10-28 | -25.23 | $28.66 | 239528 |
| 2024-10-25 | -19.52 | $28.81 | 134347 |
| 2024-10-24 | -16.80 | $28.98 | 175400 |
| 2024-10-23 | -16.96 | $28.97 | 268517 |
| 2024-10-22 | -16.23 | $28.98 | 196900 |
| 2024-10-21 | -16.07 | $28.87 | 109300 |
| 2024-10-18 | -14.27 | $29.00 | 430100 |
| 2024-10-17 | -9.63 | $28.02 | 115400 |
| 2024-10-16 | -7.41 | $28.12 | 175200 |
| 2024-10-15 | -11.19 | $27.82 | 119001 |
| 2024-10-14 | -12.00 | $27.75 | 508624 |
| 2024-10-11 | -9.79 | $27.91 | 168844 |
| 2024-10-10 | -22.76 | $26.97 | 255200 |
| 2024-10-09 | -5.66 | $28.21 | 376144 |
| 2024-10-08 | -7.00 | $28.01 | 174035 |
| 2024-10-07 | -5.44 | $27.45 | 139225 |
| 2024-10-04 | -1.44 | $27.53 | 353128 |
| 2024-10-03 | -33.01 | $25.51 | 308043 |
| 2024-10-02 | -36.41 | $25.30 | 1.1M |
| 2024-10-01 | -25.08 | $26.00 | 849423 |
| 2024-09-30 | -1.65 | $25.54 | 831800 |
| 2024-09-27 | -21.19 | $24.13 | 226702 |
| 2024-09-26 | -21.47 | $24.12 | 101119 |
| 2024-09-25 | -13.73 | $24.23 | 116300 |
| 2024-09-24 | -18.51 | $24.07 | 227300 |
| 2024-09-23 | -33.43 | $23.57 | 355300 |
| 2024-09-20 | -34.86 | $23.19 | 747900 |
| 2024-09-19 | -39.08 | $23.07 | 249030 |
| 2024-09-18 | -85.21 | $21.76 | 144000 |
| 2024-09-17 | -95.42 | $21.47 | 147500 |
| 2024-09-16 | -63.38 | $22.38 | 106328 |
| 2024-09-13 | -66.67 | $22.32 | 146702 |
| 2024-09-12 | -66.33 | $22.33 | 103100 |
| 2024-09-11 | -37.35 | $23.07 | 81646 |
| 2024-09-10 | -31.17 | $23.27 | 121300 |
| 2024-09-09 | -37.10 | $23.00 | 169789 |
| 2024-09-06 | -82.32 | $21.44 | 148117 |
| 2024-09-05 | -68.70 | $21.91 | 201028 |
| 2024-09-04 | -73.62 | $21.74 | 165602 |
| 2024-09-03 | -60.29 | $22.20 | 263300 |
| 2024-08-30 | -69.57 | $21.88 | 137600 |
| 2024-08-29 | -59.71 | $22.22 | 138400 |
| 2024-08-28 | -71.30 | $22.40 | 79048 |
| 2024-08-27 | -74.71 | $22.56 | 96400 |
| 2024-08-26 | -69.30 | $22.93 | 132400 |
| 2024-08-23 | -68.27 | $23.00 | 123601 |
| 2024-08-22 | -69.74 | $22.90 | 85900 |
| 2024-08-21 | -58.48 | $23.67 | 118700 |
| 2024-08-20 | -78.51 | $22.30 | 130700 |
| 2024-08-19 | -60.53 | $23.53 | 140925 |
| 2024-08-16 | -57.89 | $23.71 | 95400 |
| 2024-08-15 | -57.02 | $23.77 | 195900 |
| 2024-08-14 | -85.82 | $21.80 | 96300 |
| 2024-08-13 | -89.91 | $21.52 | 81000 |
| 2024-08-12 | -92.84 | $21.32 | 145348 |
| 2024-08-09 | -93.10 | $21.33 | 193827 |
| 2024-08-08 | -89.88 | $21.72 | 126404 |
| 2024-08-07 | -90.63 | $21.67 | 172318 |
| 2024-08-06 | -86.71 | $21.93 | 136444 |
| 2024-08-05 | -83.99 | $22.11 | 279900 |
| 2024-08-02 | -75.81 | $23.22 | 261200 |
| 2024-08-01 | -46.48 | $24.70 | 163513 |
| 2024-07-31 | -18.32 | $26.38 | 836918 |
| 2024-07-30 | -21.88 | $26.13 | 131600 |
| 2024-07-29 | -15.77 | $26.56 | 244936 |
| 2024-07-26 | -3.19 | $27.31 | 203072 |
| 2024-07-25 | -16.38 | $25.02 | 573439 |
| 2024-07-24 | -27.16 | $24.01 | 206700 |
| 2024-07-23 | -17.11 | $24.58 | 143634 |
| 2024-07-22 | -38.27 | $23.38 | 124980 |
| 2024-07-19 | -62.43 | $22.01 | 111128 |
| 2024-07-18 | -52.03 | $22.60 | 174392 |
| 2024-07-17 | -31.57 | $23.76 | 200894 |
| 2024-07-16 | -15.87 | $24.65 | 240835 |
| 2024-07-15 | -4.40 | $25.10 | 438895 |
| 2024-07-12 | -10.99 | $24.74 | 576384 |
| 2024-07-11 | -10.11 | $24.06 | 231744 |
| 2024-07-10 | -27.06 | $23.06 | 147675 |
| 2024-07-09 | -28.44 | $23.00 | 201487 |
| 2024-07-08 | -37.92 | $22.45 | 295177 |
| 2024-07-05 | -38.56 | $22.42 | 172293 |
| 2024-07-03 | -56.99 | $21.55 | 137179 |
| 2024-07-02 | -53.81 | $21.70 | 133759 |
| 2024-07-01 | -32.63 | $22.70 | 351340 |
| 2024-06-28 | -18.43 | $23.37 | 2.5M |
| 2024-06-27 | -0.51 | $23.45 | 245468 |
| 2024-06-26 | -57.87 | $21.18 | 347318 |
| 2024-06-25 | -59.54 | $21.47 | 284218 |
| 2024-06-24 | -51.87 | $21.84 | 310597 |
| 2024-06-21 | -60.17 | $21.44 | 888619 |
| 2024-06-20 | -68.46 | $21.04 | 310777 |
| 2024-06-18 | -80.29 | $20.47 | 202679 |
| 2024-06-17 | -57.68 | $21.56 | 153315 |
| 2024-06-14 | -54.77 | $21.70 | 112862 |
| 2024-06-13 | -48.13 | $22.02 | 113737 |
| 2024-06-12 | -39.40 | $22.75 | 193386 |
| 2024-06-11 | -54.93 | $21.99 | 185281 |
| 2024-06-10 | -44.16 | $22.58 | 199531 |
| 2024-06-07 | -74.09 | $20.94 | 196190 |
| 2024-06-06 | -92.37 | $20.20 | 107402 |
| 2024-06-05 | -90.08 | $20.44 | 166840 |
| 2024-06-04 | -85.80 | $20.93 | 194631 |
| 2024-06-03 | -95.35 | $21.06 | 298706 |
| 2024-05-31 | -65.08 | $22.57 | 285963 |
| 2024-05-30 | -38.14 | $22.54 | 157300 |
| 2024-05-29 | -51.20 | $21.33 | 138486 |
| 2024-05-28 | -24.84 | $23.22 | 221804 |
| 2024-05-24 | -14.19 | $23.94 | 137067 |
| 2024-05-23 | -24.22 | $22.98 | 296352 |
| 2024-05-22 | -25.22 | $22.89 | 216177 |
| 2024-05-21 | -25.11 | $22.90 | 696228 |
| 2024-05-20 | -12.89 | $24.00 | 772240 |
| 2024-05-17 | -23.56 | $23.04 | 392489 |
| 2024-05-16 | -14.67 | $23.81 | 388823 |
| 2024-05-15 | -12.61 | $24.00 | 395853 |
| 2024-05-14 | -14.02 | $23.87 | 342720 |
| 2024-05-13 | -7.28 | $24.49 | 196214 |
| 2024-05-10 | -18.80 | $23.43 | 98397 |
| 2024-05-09 | -13.70 | $23.90 | 425778 |
| 2024-05-08 | -15.04 | $24.49 | 432451 |
| 2024-05-07 | -12.95 | $24.70 | 608940 |
| 2024-05-06 | -30.68 | $22.92 | 307122 |
| 2024-05-03 | -33.37 | $22.65 | 482543 |
| 2024-05-02 | -49.90 | $20.99 | 221413 |
| 2024-05-01 | -78.69 | $18.10 | 176816 |
| 2024-04-30 | -85.76 | $17.39 | 792794 |
| 2024-04-29 | -81.77 | $17.79 | 283528 |
| 2024-04-26 | -87.85 | $17.18 | 148934 |
| 2024-04-25 | -91.83 | $16.78 | 602668 |
| 2024-04-24 | -84.76 | $17.49 | 221584 |
| 2024-04-23 | -85.96 | $17.37 | 368498 |
| 2024-04-22 | -83.47 | $17.62 | 280702 |
| 2024-04-19 | -86.85 | $17.28 | 763125 |
| 2024-04-18 | -90.15 | $17.67 | 211501 |
| 2024-04-17 | -93.65 | $17.30 | 186913 |
| 2024-04-16 | -63.57 | $18.69 | 147811 |
| 2024-04-15 | -42.29 | $19.94 | 745161 |
| 2024-04-12 | -32.58 | $21.08 | 853434 |
| 2024-04-11 | -14.44 | $23.82 | 3.3M |
| 2024-04-10 | -13.06 | $19.82 | 832242 |
| 2024-04-09 | -8.60 | $19.19 | 140495 |
| 2024-04-08 | -15.53 | $18.30 | 87392 |
| 2024-04-05 | -2.97 | $19.40 | 230632 |
| 2024-04-04 | -10.47 | $18.60 | 184850 |
| 2024-04-03 | -10.58 | $18.59 | 129028 |
| 2024-04-02 | -8.14 | $18.80 | 383056 |
| 2024-04-01 | -6.98 | $18.90 | 285764 |
| 2024-03-28 | -22.21 | $17.59 | 196400 |
| 2024-03-27 | -10.12 | $18.63 | 84205 |
| 2024-03-26 | -21.98 | $17.61 | 97388 |
| 2024-03-25 | -20.00 | $17.78 | 170032 |
| 2024-03-22 | -11.86 | $18.48 | 137245 |
| 2024-03-21 | -16.74 | $18.06 | 158305 |
| 2024-03-20 | -3.37 | $19.21 | 252581 |
| 2024-03-19 | -8.41 | $17.54 | 667087 |
| 2024-03-18 | -75.73 | $12.64 | 74357 |
| 2024-03-15 | -85.08 | $11.97 | 643091 |
| 2024-03-14 | -97.17 | $11.54 | 99694 |
| 2024-03-13 | -98.14 | $12.27 | 79511 |
| 2024-03-12 | -90.02 | $12.75 | 221123 |
| 2024-03-11 | -98.50 | $13.48 | 61913 |
| 2024-03-08 | -82.90 | $14.87 | 46231 |
| 2024-03-07 | -69.17 | $15.40 | 53207 |
| 2024-03-06 | -67.88 | $15.45 | 42263 |
| 2024-03-05 | -52.59 | $16.04 | 29860 |
| 2024-03-04 | -34.06 | $16.67 | 48423 |
| 2024-03-01 | -34.06 | $16.67 | 55164 |
| 2024-02-29 | -51.09 | $15.97 | 133354 |
| 2024-02-28 | -26.03 | $17.00 | 68068 |
| 2024-02-27 | -9.49 | $17.68 | 65278 |
| 2024-02-26 | -10.89 | $17.56 | 78387 |
| 2024-02-23 | -36.39 | $16.53 | 39375 |
| 2024-02-22 | -51.98 | $15.90 | 66156 |
| 2024-02-21 | -45.54 | $16.16 | 54899 |
| 2024-02-20 | -35.40 | $16.57 | 35712 |
| 2024-02-16 | -27.32 | $16.79 | 74876 |
| 2024-02-15 | -11.13 | $17.30 | 169686 |
| 2024-02-14 | -3.58 | $17.17 | 929920 |
| 2024-02-13 | -39.90 | $14.85 | 98798 |
| 2024-02-12 | -11.31 | $16.62 | 88863 |
| 2024-02-09 | -22.13 | $15.95 | 61960 |
| 2024-02-08 | -30.86 | $15.41 | 59463 |
| 2024-02-07 | -33.93 | $15.22 | 85707 |
| 2024-02-06 | -25.69 | $15.73 | 67032 |
| 2024-02-05 | -41.52 | $14.75 | 85947 |
| 2024-02-02 | -30.86 | $15.41 | 128106 |
| 2024-02-01 | -14.05 | $16.45 | 81626 |
| 2024-01-31 | -26.17 | $15.70 | 602603 |
| 2024-01-30 | -15.02 | $16.28 | 41966 |
| 2024-01-29 | -3.04 | $16.55 | 73253 |
| 2024-01-26 | -11.98 | $15.98 | 72633 |
| 2024-01-25 | -3.87 | $16.34 | 102972 |
| 2024-01-24 | -22.11 | $15.04 | 60862 |
| 2024-01-23 | -10.96 | $15.11 | 59021 |
| 2024-01-22 | -19.46 | $14.73 | 76330 |
| 2024-01-19 | -28.86 | $14.31 | 74076 |
| 2024-01-18 | -62.42 | $12.81 | 155429 |
| 2024-01-17 | -97.54 | $11.24 | 165455 |
| 2024-01-16 | -86.05 | $11.90 | 56755 |
| 2024-01-12 | -76.74 | $12.30 | 135642 |
| 2024-01-11 | -74.41 | $11.47 | 219216 |
| 2024-01-10 | -51.03 | $12.64 | 56544 |
| 2024-01-09 | -33.45 | $13.66 | 53108 |
| 2024-01-08 | -43.97 | $13.05 | 273427 |
| 2024-01-05 | -41.03 | $13.22 | 219147 |
| 2024-01-04 | -17.41 | $14.59 | 67656 |
| 2024-01-03 | -20.52 | $14.41 | 80113 |
| 2024-01-02 | -9.09 | $14.90 | 143796 |
| 2023-12-29 | -27.99 | $13.84 | 140712 |
| 2023-12-28 | -14.97 | $14.57 | 100759 |
| 2023-12-27 | -10.52 | $14.82 | 165906 |
| 2023-12-26 | -16.40 | $14.49 | 92039 |
| 2023-12-22 | -9.98 | $14.85 | 460861 |
| 2023-12-21 | -10.86 | $12.92 | 42401 |
| 2023-12-20 | -31.71 | $12.19 | 416544 |
| 2023-12-19 | -12.15 | $12.62 | 173156 |
| 2023-12-18 | -34.48 | $11.70 | 333235 |
| 2023-12-15 | -27.59 | $11.90 | 526678 |
| 2023-12-14 | -25.91 | $11.83 | 111294 |
| 2023-12-13 | -44.53 | $11.32 | 470395 |
| 2023-12-12 | -87.96 | $10.13 | 434884 |
| 2023-12-11 | -65.36 | $10.87 | 150164 |
| 2023-12-08 | -21.53 | $11.99 | 89471 |
| 2023-12-07 | -61.34 | $11.25 | 186583 |
| 2023-12-06 | -69.90 | $10.97 | 157992 |
| 2023-12-05 | -61.34 | $11.25 | 151428 |
| 2023-12-04 | -53.70 | $11.50 | 91709 |
| 2023-12-01 | -50.95 | $11.59 | 141800 |
| 2023-11-30 | -61.04 | $11.26 | 199099 |
| 2023-11-29 | -41.78 | $11.89 | 54367 |
| 2023-11-28 | -51.87 | $11.56 | 56945 |
| 2023-11-27 | -68.98 | $11.00 | 93094 |
| 2023-11-24 | -48.51 | $11.67 | 41561 |
| 2023-11-22 | -56.76 | $11.40 | 76341 |
| 2023-11-21 | -64.70 | $11.14 | 95881 |
| 2023-11-20 | -83.04 | $10.54 | 55816 |
| 2023-11-17 | -87.32 | $10.40 | 191329 |
| 2023-11-16 | -97.93 | $10.42 | 43595 |
| 2023-11-15 | -89.18 | $10.95 | 69513 |
| 2023-11-14 | -88.68 | $11.00 | 104193 |
| 2023-11-13 | -92.45 | $10.90 | 117161 |
| 2023-11-10 | -80.08 | $11.38 | 112102 |
| 2023-11-09 | -73.17 | $11.55 | 40926 |
| 2023-11-08 | -38.29 | $12.55 | 46409 |
| 2023-11-07 | -45.88 | $12.50 | 51520 |
| 2023-11-06 | -52.61 | $12.30 | 31414 |
| 2023-11-03 | -29.08 | $13.00 | 72110 |
| 2023-11-02 | -60.73 | $12.19 | 35844 |
| 2023-11-01 | -73.30 | $11.87 | 43450 |
| 2023-10-31 | -59.13 | $12.39 | 58876 |
| 2023-10-30 | -70.03 | $11.99 | 93686 |
| 2023-10-27 | -97.81 | $10.99 | 62141 |
| 2023-10-26 | -93.13 | $11.97 | 50344 |
| 2023-10-25 | -91.14 | $12.20 | 56283 |
| 2023-10-24 | -72.19 | $12.74 | 79872 |
| 2023-10-23 | -76.67 | $12.80 | 104015 |
| 2023-10-20 | -80.83 | $12.65 | 52928 |
| 2023-10-19 | -79.72 | $12.69 | 42315 |
| 2023-10-18 | -71.11 | $13.00 | 40400 |
| 2023-10-17 | -67.78 | $13.12 | 81666 |
| 2023-10-16 | -83.51 | $12.57 | 49147 |
| 2023-10-13 | -92.98 | $12.25 | 93164 |
| 2023-10-12 | -96.74 | $12.52 | 33582 |
| 2023-10-11 | -81.57 | $13.22 | 28878 |
| 2023-10-10 | -77.63 | $13.40 | 46976 |
| 2023-10-09 | -79.87 | $13.34 | 31398 |
| 2023-10-06 | -84.48 | $13.12 | 68170 |
| 2023-10-05 | -57.22 | $14.42 | 84081 |
| 2023-10-04 | -74.00 | $13.62 | 75539 |
| 2023-10-03 | -64.98 | $14.05 | 69048 |
| 2023-10-02 | -72.92 | $13.68 | 99244 |
| 2023-09-29 | -73.33 | $13.66 | 568586 |
| 2023-09-28 | -71.67 | $13.74 | 50799 |
| 2023-09-27 | -68.75 | $13.88 | 67836 |
| 2023-09-26 | -60.63 | $14.27 | 483472 |
| 2023-09-25 | -68.54 | $13.89 | 93696 |
| 2023-09-22 | -83.91 | $13.17 | 82191 |
| 2023-09-21 | -96.21 | $12.72 | 129364 |
| 2023-09-20 | -97.04 | $13.50 | 58900 |
| 2023-09-19 | -98.19 | $14.30 | 91539 |
| 2023-09-18 | -69.64 | $15.64 | 47988 |
| 2023-09-15 | -52.91 | $16.10 | 304171 |
| 2023-09-14 | -40.55 | $16.44 | 77590 |
| 2023-09-13 | -45.64 | $16.30 | 54621 |
| 2023-09-12 | -39.45 | $16.47 | 44924 |
| 2023-09-11 | -32.18 | $16.67 | 48444 |
| 2023-09-08 | -42.25 | $16.63 | 77346 |
| 2023-09-07 | -57.81 | $16.17 | 87145 |
| 2023-09-06 | -76.04 | $15.58 | 111132 |
| 2023-09-05 | -86.27 | $15.56 | 81088 |
| 2023-09-01 | -62.24 | $16.39 | 49608 |
| 2023-08-31 | -85.71 | $15.62 | 182268 |
| 2023-08-30 | -82.44 | $15.73 | 53104 |
| 2023-08-29 | -73.37 | $16.24 | 55465 |
| 2023-08-28 | -70.22 | $16.37 | 44258 |
| 2023-08-25 | -66.37 | $16.72 | 58784 |
| 2023-08-24 | -60.20 | $17.01 | 494110 |
| 2023-08-23 | -54.24 | $17.29 | 38988 |
| 2023-08-22 | -59.13 | $17.06 | 71946 |
| 2023-08-21 | -63.60 | $16.85 | 53127 |
| 2023-08-18 | -74.46 | $16.34 | 89946 |
| 2023-08-17 | -76.16 | $16.26 | 326138 |
| 2023-08-16 | -99.56 | $15.34 | 62265 |
| 2023-08-15 | -92.07 | $16.47 | 74386 |
| 2023-08-14 | -100.00 | $16.45 | 80163 |
| 2023-08-11 | -86.46 | $17.54 | 193638 |
| 2023-08-10 | -88.04 | $17.52 | 55122 |
| 2023-08-09 | -73.60 | $17.90 | 80876 |
| 2023-08-08 | -79.68 | $17.74 | 72195 |
| 2023-08-07 | -70.19 | $17.99 | 61289 |
| 2023-08-04 | -64.87 | $18.13 | 43082 |
| 2023-08-03 | -71.71 | $17.95 | 49172 |
| 2023-08-02 | -74.36 | $17.88 | 71408 |
| 2023-08-01 | -28.78 | $19.05 | 54039 |
| 2023-07-31 | -49.86 | $18.94 | 74308 |
| 2023-07-28 | -56.40 | $18.70 | 97567 |
| 2023-07-27 | -73.84 | $18.06 | 74495 |
| 2023-07-26 | -70.30 | $18.19 | 42805 |
| 2023-07-25 | -67.30 | $18.30 | 81433 |
| 2023-07-24 | -49.59 | $18.95 | 86615 |
| 2023-07-21 | -59.35 | $19.23 | 95110 |
| 2023-07-20 | -68.52 | $19.11 | 92287 |
| 2023-07-19 | -77.29 | $18.55 | 105048 |
| 2023-07-18 | -80.42 | $18.35 | 81785 |
| 2023-07-17 | -76.51 | $18.60 | 87859 |
| 2023-07-14 | -84.65 | $18.08 | 66867 |
| 2023-07-13 | -82.46 | $18.22 | 111114 |
| 2023-07-12 | -88.25 | $17.85 | 69672 |
| 2023-07-11 | -88.72 | $17.82 | 79782 |
| 2023-07-10 | -88.25 | $17.85 | 83104 |
| 2023-07-07 | -89.66 | $17.76 | 204574 |
| 2023-07-06 | -79.67 | $18.46 | 354849 |
| 2023-07-05 | -82.32 | $18.29 | 392231 |
| 2023-07-03 | -92.98 | $18.93 | 54484 |
| 2023-06-30 | -64.90 | $20.41 | 228513 |
| 2023-06-29 | -71.26 | $19.49 | 102576 |
| 2023-06-28 | -61.83 | $19.70 | 165841 |
| 2023-06-27 | -69.46 | $19.19 | 118391 |
| 2023-06-26 | -62.57 | $19.65 | 273048 |
| 2023-06-23 | -41.17 | $21.08 | 3.2M |
| 2023-06-22 | -25.45 | $22.13 | 301907 |
| 2023-06-21 | -12.57 | $22.99 | 380311 |
| 2023-06-20 | -30.54 | $21.79 | 429347 |
| 2023-06-16 | -48.80 | $20.57 | 1.1M |
| 2023-06-15 | -66.17 | $19.41 | 342710 |
| 2023-06-14 | -57.34 | $20.00 | 297523 |
| 2023-06-13 | -49.85 | $20.50 | 188866 |
| 2023-06-12 | -48.35 | $20.60 | 154139 |
| 2023-06-09 | -33.08 | $21.62 | 174216 |
| 2023-06-08 | -16.47 | $22.73 | 161938 |
| 2023-06-07 | -16.17 | $22.75 | 156966 |
| 2023-06-06 | -12.72 | $22.98 | 311952 |
| 2023-06-05 | -6.94 | $23.05 | 421384 |
| 2023-06-02 | -15.06 | $21.55 | 207931 |
| 2023-06-01 | -46.53 | $19.92 | 193373 |
| 2023-05-31 | -77.80 | $18.30 | 465163 |
| 2023-05-30 | -91.78 | $18.09 | 150624 |
| 2023-05-26 | -65.62 | $19.62 | 76137 |
| 2023-05-25 | -64.34 | $19.66 | 110861 |
| 2023-05-24 | -62.89 | $19.72 | 75957 |
| 2023-05-23 | -65.06 | $19.63 | 161245 |
| 2023-05-22 | -4.97 | $21.43 | 212973 |
| 2023-05-19 | -26.10 | $20.19 | 313082 |
| 2023-05-18 | -32.86 | $20.06 | 129084 |
| 2023-05-17 | -45.51 | $20.00 | 82525 |
| 2023-05-16 | -50.90 | $19.82 | 50279 |
| 2023-05-15 | -50.60 | $19.83 | 48636 |
| 2023-05-12 | -61.10 | $19.40 | 102447 |
| 2023-05-11 | -66.12 | $19.10 | 51119 |
| 2023-05-10 | -45.08 | $19.87 | 48141 |
| 2023-05-09 | -61.97 | $19.19 | 50845 |
| 2023-05-08 | -63.30 | $19.14 | 61206 |
| 2023-05-05 | -55.97 | $19.64 | 114411 |
| 2023-05-04 | -83.23 | $18.68 | 60773 |
| 2023-05-03 | -68.01 | $19.75 | 150814 |
| 2023-05-02 | -78.62 | $19.09 | 75975 |
| 2023-05-01 | -75.24 | $19.30 | 102651 |
| 2023-04-28 | -79.42 | $19.04 | 42180 |
| 2023-04-27 | -80.87 | $18.95 | 86784 |
| 2023-04-26 | -73.07 | $19.50 | 106577 |
| 2023-04-25 | -69.81 | $19.71 | 97194 |
| 2023-04-24 | -63.31 | $20.13 | 182493 |
| 2023-04-21 | -66.87 | $19.90 | 51189 |
| 2023-04-20 | -71.67 | $19.59 | 156100 |
| 2023-04-19 | -60.99 | $20.28 | 31606 |
| 2023-04-18 | -69.97 | $19.70 | 373826 |
| 2023-04-17 | -88.24 | $18.52 | 101941 |
| 2023-04-14 | -95.82 | $18.03 | 471883 |
| 2023-04-13 | -76.94 | $19.25 | 75723 |
| 2023-04-12 | -80.11 | $19.05 | 125314 |
| 2023-04-11 | -100.00 | $19.54 | 37137 |
| 2023-04-10 | -93.09 | $20.72 | 95051 |
| 2023-04-06 | -80.29 | $21.45 | 71426 |
| 2023-04-05 | -33.62 | $23.06 | 85569 |
| 2023-04-04 | -42.61 | $22.75 | 216123 |
| 2023-04-03 | -60.00 | $22.15 | 131290 |
| 2023-03-31 | -47.64 | $21.90 | 320215 |
| 2023-03-30 | -48.62 | $22.15 | 691088 |
| 2023-03-29 | -15.23 | $23.97 | 49044 |
| 2023-03-28 | -24.04 | $23.49 | 40028 |
| 2023-03-27 | -31.19 | $23.10 | 48887 |
| 2023-03-24 | -32.37 | $23.00 | 63015 |
| 2023-03-23 | -46.56 | $22.50 | 66609 |
| 2023-03-22 | -55.08 | $21.98 | 101157 |
| 2023-03-21 | -46.02 | $21.87 | 90618 |
| 2023-03-20 | -44.96 | $21.95 | 161252 |
| 2023-03-17 | -40.98 | $22.25 | 105758 |
| 2023-03-16 | -46.55 | $21.83 | 26688 |
| 2023-03-15 | -53.71 | $21.29 | 27047 |
| 2023-03-14 | -40.32 | $22.30 | 209071 |
| 2023-03-13 | -46.95 | $21.80 | 98835 |
| 2023-03-10 | -56.37 | $21.09 | 141493 |
| 2023-03-09 | -54.91 | $21.20 | 45116 |
| 2023-03-08 | -38.59 | $22.43 | 309000 |
| 2023-03-07 | -55.04 | $21.19 | 73730 |
| 2023-03-06 | -45.89 | $21.88 | 114078 |
| 2023-03-03 | -42.97 | $22.10 | 160649 |
| 2023-03-02 | -24.80 | $23.45 | 59438 |
| 2023-03-01 | -48.82 | $21.62 | 8453 |
| 2023-02-28 | -49.87 | $21.54 | 234232 |
| 2023-02-27 | -44.56 | $21.00 | 102744 |
| 2023-02-24 | -16.32 | $23.75 | 31618 |
| 2023-02-23 | 0.00 | $25.28 | 67925 |
| 2023-02-22 | -10.92 | $21.80 | 57275 |
| 2023-02-21 | -15.38 | $21.32 | 11075 |
| 2023-02-17 | -19.53 | $21.04 | 10550 |
| 2023-02-16 | -28.99 | $20.40 | 11825 |
| 2023-02-15 | -13.02 | $21.48 | 77075 |
| 2023-02-14 | -2.37 | $22.20 | 23150 |
| 2023-02-13 | -9.70 | $21.00 | 13200 |
| 2023-02-10 | -8.36 | $21.08 | 15475 |
| 2023-02-09 | -17.06 | $20.56 | 8825 |
| 2023-02-08 | -7.69 | $21.12 | 8775 |
| 2023-02-07 | -4.14 | $21.16 | 12725 |
| 2023-02-06 | -3.45 | $21.20 | 20600 |
| 2023-02-03 | -14.06 | $19.88 | 40325 |
| 2023-02-02 | -21.10 | $18.80 | 8075 |
| 2023-02-01 | -33.05 | $18.16 | 5375 |
| 2023-01-31 | -24.03 | $18.48 | 10575 |
| 2023-01-30 | -33.33 | $18.00 | 60650 |
| 2023-01-27 | -65.12 | $16.36 | 17900 |
| 2023-01-26 | -52.71 | $17.00 | 7400 |
| 2023-01-25 | -56.59 | $16.80 | 9425 |
| 2023-01-24 | -46.51 | $17.32 | 14225 |
| 2023-01-23 | -52.71 | $17.00 | 19850 |
| 2023-01-20 | -65.89 | $16.32 | 2100 |
| 2023-01-19 | -63.57 | $16.44 | 14400 |
| 2023-01-18 | -58.91 | $16.68 | 7650 |
| 2023-01-17 | -56.59 | $16.80 | 17325 |
| 2023-01-13 | -34.88 | $17.92 | 16300 |
| 2023-01-12 | -31.78 | $18.08 | 10550 |
| 2023-01-11 | -29.46 | $18.20 | 20225 |
| 2023-01-10 | -20.93 | $18.64 | 13025 |
| 2023-01-09 | -14.73 | $18.96 | 137600 |
| 2023-01-06 | -17.83 | $18.80 | 85300 |
| 2023-01-05 | -20.22 | $17.36 | 8300 |
| 2023-01-04 | -30.34 | $17.00 | 23425 |
| 2023-01-03 | -65.17 | $15.76 | 357200 |
| 2022-12-30 | -48.31 | $16.36 | 34300 |
| 2022-12-29 | -56.18 | $16.08 | 10125 |
| 2022-12-28 | -57.30 | $16.04 | 6375 |
| 2022-12-27 | -55.06 | $16.12 | 12325 |
| 2022-12-23 | -32.58 | $16.92 | 33150 |
| 2022-12-22 | -52.75 | $16.24 | 5550 |
| 2022-12-21 | -59.05 | $16.24 | 6075 |
| 2022-12-20 | -65.71 | $15.96 | 15000 |
| 2022-12-19 | -80.33 | $15.48 | 25225 |
| 2022-12-16 | -61.48 | $16.40 | 39350 |
| 2022-12-15 | -50.82 | $16.92 | 5950 |
| 2022-12-14 | -45.90 | $17.16 | 9825 |
| 2022-12-13 | -38.46 | $17.72 | 18800 |
| 2022-12-12 | -61.54 | $16.52 | 9200 |
| 2022-12-09 | -77.30 | $16.00 | 44250 |
| 2022-12-08 | -87.12 | $15.36 | 32900 |
| 2022-12-07 | -93.87 | $14.92 | 35950 |
| 2022-12-06 | -96.82 | $14.96 | 37475 |
| 2022-12-05 | -95.86 | $15.48 | 14400 |
| 2022-12-02 | -83.46 | $16.80 | 21725 |
| 2022-12-01 | -87.40 | $16.60 | 12400 |
| 2022-11-30 | -78.74 | $17.04 | 12000 |
| 2022-11-29 | -77.95 | $17.08 | 6300 |
| 2022-11-28 | -74.80 | $17.24 | 13575 |
| 2022-11-25 | -67.72 | $17.60 | 3975 |
| 2022-11-23 | -62.99 | $17.84 | 15575 |
| 2022-11-22 | -77.17 | $17.12 | 38025 |
| 2022-11-21 | -72.03 | $17.64 | 14025 |
| 2022-11-18 | -47.86 | $18.36 | 7950 |
| 2022-11-17 | -39.29 | $18.84 | 6825 |
| 2022-11-16 | -47.86 | $18.36 | 16475 |
| 2022-11-15 | -36.05 | $18.92 | 12225 |
| 2022-11-14 | -33.77 | $18.48 | 13100 |
| 2022-11-11 | -14.16 | $19.76 | 34375 |
| 2022-11-10 | 0.00 | $20.80 | 37500 |
| 2022-11-09 | -19.96 | $18.32 | 29200 |
| 2022-11-08 | -14.13 | $18.88 | 34250 |
| 2022-11-07 | -23.00 | $17.84 | 41975 |
| 2022-11-04 | -28.57 | $17.20 | 24600 |
| 2022-11-03 | -31.36 | $16.88 | 21850 |
| 2022-11-02 | -28.92 | $17.16 | 55750 |
| 2022-11-01 | -3.86 | $19.88 | 55350 |
| 2022-10-31 | -12.65 | $17.76 | 27550 |
| 2022-10-28 | -19.25 | $17.08 | 56775 |
| 2022-10-27 | -17.25 | $17.28 | 27750 |
| 2022-10-26 | -8.46 | $18.16 | 62125 |
| 2022-10-25 | -17.69 | $17.20 | 72575 |
| 2022-10-24 | -9.09 | $18.08 | 303650 |
| 2022-10-21 | -19.57 | $15.68 | 95300 |
| 2022-10-20 | -5.53 | $17.00 | 164450 |
| 2022-10-19 | -13.16 | $16.04 | 244300 |
| 2022-10-18 | -3.51 | $16.92 | 877525 |
| 2022-10-17 | -18.99 | $13.92 | 1.2M |
| 2022-10-14 | -1.68 | $15.16 | 9.4M |
| 2022-10-13 | -1.79 | $10.32 | 1.2M |
| 2022-10-12 | -13.73 | $9.88 | 119200 |
| 2022-10-11 | -42.22 | $9.16 | 46125 |
| 2022-10-10 | -37.78 | $9.24 | 30050 |
| 2022-10-07 | -33.33 | $9.32 | 43525 |
| 2022-10-06 | -27.08 | $9.40 | 23300 |
| 2022-10-05 | -25.00 | $9.44 | 53125 |
| 2022-10-04 | -17.76 | $9.24 | 49050 |
| 2022-10-03 | -14.49 | $9.20 | 69800 |
| 2022-09-30 | -15.94 | $9.12 | 71750 |
| 2022-09-29 | -19.29 | $8.92 | 46200 |
| 2022-09-28 | -16.43 | $9.08 | 133200 |
| 2022-09-27 | -20.71 | $8.84 | 74950 |
| 2022-09-26 | -27.86 | $8.44 | 300675 |
| 2022-09-23 | -17.86 | $9.00 | 140375 |
| 2022-09-22 | -12.86 | $9.28 | 118150 |
| 2022-09-21 | -17.14 | $9.04 | 35950 |
| 2022-09-20 | -12.86 | $9.28 | 99125 |
| 2022-09-19 | -17.86 | $9.00 | 89325 |
| 2022-09-16 | -10.71 | $9.40 | 130750 |
| 2022-09-15 | -5.71 | $9.68 | 282525 |
| 2022-09-14 | -21.43 | $8.80 | 219250 |
| 2022-09-13 | -22.14 | $8.76 | 200650 |
| 2022-09-12 | -9.29 | $9.48 | 925050 |
| 2022-09-09 | -29.29 | $8.36 | 904775 |
| 2022-09-08 | -25.71 | $8.56 | 11.9M |
| 2022-09-07 | -3.19 | $8.04 | 25.7M |
| 2022-09-06 | -65.00 | $4.68 | 5550 |
| 2022-09-02 | -75.00 | $4.60 | 5875 |
| 2022-09-01 | -95.00 | $4.44 | 33725 |
| 2022-08-31 | -60.00 | $4.72 | 10275 |
| 2022-08-30 | -25.00 | $5.00 | 11825 |
| 2022-08-29 | -35.29 | $4.84 | 19050 |
| 2022-08-26 | -35.29 | $4.84 | 24600 |
| 2022-08-25 | -62.50 | $4.64 | 43125 |
| 2022-08-24 | -75.00 | $4.56 | 2225 |
| 2022-08-23 | -81.25 | $4.52 | 6375 |
| 2022-08-22 | -93.33 | $4.48 | 9000 |
| 2022-08-19 | -87.50 | $4.56 | 9175 |
| 2022-08-18 | -80.00 | $4.64 | 24150 |
| 2022-08-17 | -60.00 | $4.76 | 6225 |
| 2022-08-16 | -73.33 | $4.68 | 16500 |
| 2022-08-15 | -58.82 | $4.72 | 20650 |
| 2022-08-12 | -70.59 | $4.64 | 11800 |
| 2022-08-11 | -82.35 | $4.56 | 11150 |
| 2022-08-10 | -68.18 | $4.72 | 12125 |
| 2022-08-09 | -72.73 | $4.68 | 2975 |
| 2022-08-08 | -72.73 | $4.68 | 17525 |
| 2022-08-05 | -40.91 | $4.96 | 18350 |
| 2022-08-04 | -50.00 | $4.88 | 7850 |
| 2022-08-03 | -50.00 | $4.88 | 15725 |
| 2022-08-02 | -63.64 | $4.76 | 7700 |
| 2022-08-01 | -53.85 | $4.76 | 10475 |
| 2022-07-29 | -61.54 | $4.68 | 11900 |
| 2022-07-28 | -69.23 | $4.60 | 4800 |
| 2022-07-27 | -50.00 | $4.80 | 7025 |
| 2022-07-26 | -61.54 | $4.68 | 7225 |
| 2022-07-25 | -40.38 | $4.90 | 3150 |
| 2022-07-22 | -19.23 | $5.12 | 10750 |
| 2022-07-21 | -30.77 | $5.00 | 42525 |
| 2022-07-20 | -42.31 | $4.88 | 9050 |
| 2022-07-19 | -63.46 | $4.66 | 28900 |
| 2022-07-18 | -84.62 | $4.44 | 9525 |
| 2022-07-15 | -64.29 | $4.60 | 3800 |
| 2022-07-14 | -57.14 | $4.68 | 28375 |
| 2022-07-13 | -47.83 | $4.68 | 13275 |
| 2022-07-12 | -52.17 | $4.64 | 1950 |
| 2022-07-11 | -52.17 | $4.64 | 13875 |
| 2022-07-08 | -43.48 | $4.72 | 6825 |
| 2022-07-07 | -47.83 | $4.68 | 23275 |
| 2022-07-06 | -52.17 | $4.64 | 12150 |
| 2022-07-05 | -52.17 | $4.64 | 10350 |
| 2022-07-01 | -43.48 | $4.72 | 4375 |
| 2022-06-30 | -26.09 | $4.88 | 18725 |
| 2022-06-29 | -22.22 | $4.88 | 14900 |
| 2022-06-28 | -17.53 | $4.84 | 800 |
| 2022-06-27 | -21.65 | $4.80 | 25800 |
| 2022-06-24 | -32.00 | $4.72 | 34300 |
| 2022-06-23 | -66.67 | $4.44 | 47425 |
| 2022-06-22 | -67.74 | $4.44 | 30275 |
| 2022-06-21 | -48.39 | $4.68 | 18775 |
| 2022-06-17 | -54.84 | $4.60 | 10850 |
| 2022-06-16 | -68.25 | $4.44 | 36550 |
| 2022-06-15 | -87.30 | $4.20 | 5700 |
| 2022-06-14 | -84.13 | $4.24 | 3350 |
| 2022-06-13 | -84.13 | $4.24 | 12000 |
| 2022-06-10 | -71.43 | $4.40 | 42150 |
| 2022-06-09 | -33.33 | $4.88 | 10725 |
| 2022-06-08 | -37.50 | $4.84 | 10300 |
| 2022-06-07 | -40.63 | $4.80 | 10050 |
| 2022-06-06 | -53.13 | $4.64 | 4475 |
| 2022-06-03 | -57.58 | $4.60 | 16075 |
| 2022-06-02 | -81.82 | $4.28 | 5625 |
| 2022-06-01 | -88.24 | $4.20 | 43975 |
| 2022-05-31 | -45.16 | $4.84 | 24025 |
| 2022-05-27 | -65.63 | $4.60 | 24375 |
| 2022-05-26 | -41.18 | $4.96 | 6250 |
| 2022-05-25 | -48.72 | $4.96 | 11325 |
| 2022-05-24 | -52.38 | $4.96 | 13950 |
| 2022-05-23 | -47.73 | $5.08 | 4725 |
| 2022-05-20 | -50.00 | $5.04 | 2925 |
| 2022-05-19 | -52.27 | $5.00 | 5500 |
| 2022-05-18 | -60.87 | $4.88 | 8525 |
| 2022-05-17 | -52.17 | $5.04 | 10325 |
| 2022-05-16 | -67.39 | $4.76 | 15350 |
| 2022-05-13 | -71.74 | $4.68 | 15425 |
| 2022-05-12 | -80.00 | $4.40 | 17350 |
| 2022-05-11 | -64.76 | $4.64 | 30325 |
| 2022-05-10 | -68.57 | $4.56 | 7725 |
| 2022-05-09 | -51.43 | $4.92 | 28150 |
| 2022-05-06 | -40.00 | $5.16 | 6450 |
| 2022-05-05 | -36.19 | $5.24 | 3625 |
| 2022-05-04 | -30.48 | $5.36 | 5350 |
| 2022-05-03 | -38.10 | $5.20 | 6650 |
| 2022-05-02 | -66.29 | $5.08 | 35025 |
| 2022-04-29 | -63.68 | $5.36 | 15600 |
| 2022-04-28 | -59.70 | $5.52 | 88825 |
| 2022-04-27 | -53.59 | $5.84 | 26650 |
| 2022-04-26 | -57.67 | $5.72 | 56625 |
| 2022-04-25 | -56.74 | $5.76 | 118450 |
| 2022-04-22 | -56.74 | $5.76 | 69425 |
| 2022-04-21 | -64.63 | $5.52 | 282000 |
| 2022-04-20 | -62.88 | $5.60 | 200425 |
| 2022-04-19 | -70.74 | $5.24 | 142125 |
| 2022-04-18 | -76.86 | $4.96 | 505300 |
| 2022-04-14 | -94.32 | $4.16 | 51200 |
| 2022-04-13 | -92.58 | $4.24 | 49550 |
| 2022-04-12 | -98.69 | $3.96 | 34600 |
| 2022-04-11 | -97.32 | $4.12 | 74950 |
| 2022-04-08 | -99.09 | $4.12 | 81650 |
| 2022-04-07 | -92.73 | $4.40 | 140800 |
| 2022-04-06 | -90.91 | $4.48 | 259100 |
| 2022-04-05 | -77.27 | $5.08 | 1.6M |
| 2022-04-04 | -69.01 | $6.52 | 108550 |
| 2022-04-01 | -35.21 | $7.48 | 32925 |
| 2022-03-31 | -33.80 | $7.52 | 55800 |
| 2022-03-30 | -26.76 | $7.72 | 31950 |
| 2022-03-29 | -22.54 | $7.84 | 31175 |
| 2022-03-28 | -38.03 | $7.40 | 15875 |
| 2022-03-25 | -25.35 | $7.76 | 13400 |
| 2022-03-24 | -25.35 | $7.76 | 30425 |
| 2022-03-23 | -13.33 | $8.00 | 13800 |
| 2022-03-22 | -12.00 | $8.04 | 24100 |
| 2022-03-21 | -2.86 | $8.12 | 53575 |
| 2022-03-18 | -17.19 | $7.04 | 19025 |
| 2022-03-17 | -12.86 | $7.04 | 39450 |
| 2022-03-16 | -35.71 | $6.40 | 12925 |
| 2022-03-15 | -38.57 | $6.32 | 33050 |
| 2022-03-14 | -51.43 | $5.76 | 26200 |
| 2022-03-11 | -32.86 | $6.28 | 12325 |
| 2022-03-10 | -32.86 | $6.28 | 10775 |
| 2022-03-09 | -34.29 | $6.24 | 27475 |
| 2022-03-08 | -38.57 | $6.12 | 22950 |
| 2022-03-07 | -28.57 | $6.40 | 42925 |
| 2022-03-04 | -25.71 | $6.48 | 118575 |
| 2022-03-03 | -14.29 | $6.80 | 112125 |
| 2022-03-02 | -9.09 | $6.80 | 65700 |
| 2022-03-01 | -23.73 | $6.20 | 44175 |
| 2022-02-28 | -28.81 | $6.08 | 36975 |
| 2022-02-25 | -32.20 | $6.00 | 57450 |
| 2022-02-24 | -16.95 | $6.36 | 93150 |
| 2022-02-23 | -40.68 | $5.80 | 96925 |
| 2022-02-22 | -52.54 | $5.52 | 739550 |
| 2022-02-18 | -47.62 | $5.72 | 210500 |
| 2022-02-17 | -81.16 | $4.92 | 147050 |
| 2022-02-16 | -87.50 | $4.80 | 33750 |
| 2022-02-15 | -84.05 | $4.92 | 72675 |
| 2022-02-14 | -94.32 | $4.60 | 35275 |
| 2022-02-11 | -98.82 | $4.60 | 63175 |
| 2022-02-10 | -96.37 | $5.00 | 36700 |
| 2022-02-09 | -90.70 | $5.20 | 57300 |
| 2022-02-08 | -96.63 | $5.00 | 39300 |
| 2022-02-07 | -92.86 | $5.32 | 17275 |
| 2022-02-04 | -95.74 | $5.24 | 28850 |
| 2022-02-03 | -94.95 | $5.28 | 21325 |
| 2022-02-02 | -94.69 | $5.32 | 36575 |
| 2022-02-01 | -88.98 | $5.60 | 33650 |
| 2022-01-31 | -89.83 | $5.56 | 67950 |
| 2022-01-28 | -90.68 | $5.52 | 37425 |
| 2022-01-27 | -98.21 | $5.40 | 42625 |
| 2022-01-26 | -99.07 | $5.52 | 54350 |
| 2022-01-25 | -95.19 | $6.00 | 225675 |
| 2022-01-24 | -88.52 | $6.28 | 54475 |
| 2022-01-21 | -95.45 | $6.72 | 42050 |
| 2022-01-20 | -98.68 | $7.08 | 16675 |
| 2022-01-19 | -91.49 | $7.32 | 60650 |
| 2022-01-18 | -97.34 | $7.40 | 21150 |
| 2022-01-14 | -95.54 | $7.76 | 32225 |
| 2022-01-13 | -100.00 | $7.64 | 18625 |
| 2022-01-12 | -96.84 | $7.88 | 21075 |
| 2022-01-11 | -84.27 | $8.36 | 12875 |
| 2022-01-10 | -91.80 | $8.16 | 14400 |
| 2022-01-07 | -97.08 | $8.20 | 38675 |
| 2022-01-06 | -95.79 | $8.60 | 27600 |
| 2022-01-05 | -100.00 | $8.56 | 26650 |
| 2022-01-04 | -73.68 | $9.56 | 20025 |
| 2022-01-03 | -71.58 | $9.64 | 64275 |
| 2021-12-31 | -88.42 | $9.00 | 74575 |
| 2021-12-30 | -86.67 | $9.08 | 32800 |
| 2021-12-29 | -88.10 | $9.16 | 23375 |
| 2021-12-28 | -84.33 | $9.40 | 36925 |
| 2021-12-27 | -76.87 | $9.80 | 50300 |
| 2021-12-23 | -73.88 | $9.96 | 44075 |
| 2021-12-22 | -84.51 | $9.44 | 31200 |
| 2021-12-21 | -90.85 | $9.08 | 85875 |
| 2021-12-20 | -80.28 | $9.68 | 68325 |
| 2021-12-17 | -89.44 | $9.16 | 92200 |
| 2021-12-16 | -96.58 | $9.00 | 82575 |
| 2021-12-15 | -95.10 | $9.20 | 271850 |
| 2021-12-14 | -98.45 | $9.84 | 34250 |
| 2021-12-13 | -95.18 | $11.12 | 62425 |
| 2021-12-10 | -92.17 | $11.32 | 16425 |
| 2021-12-09 | -84.34 | $11.84 | 17600 |
| 2021-12-08 | -87.35 | $11.64 | 11500 |
| 2021-12-07 | -78.92 | $12.20 | 13100 |
| 2021-12-06 | -90.96 | $11.40 | 31650 |
| 2021-12-03 | -96.10 | $11.52 | 23925 |
| 2021-12-02 | -100.00 | $11.72 | 26175 |
| 2021-12-01 | -94.66 | $12.48 | 32925 |
| 2021-11-30 | -74.81 | $13.52 | 61925 |
| 2021-11-29 | -96.95 | $12.36 | 33725 |
| 2021-11-26 | -83.08 | $13.12 | 11725 |
| 2021-11-24 | -72.31 | $13.68 | 39050 |
| 2021-11-23 | -90.77 | $12.72 | 12450 |
| 2021-11-22 | -93.08 | $12.60 | 49275 |
| 2021-11-19 | -82.17 | $13.20 | 28525 |
| 2021-11-18 | -78.29 | $13.40 | 123200 |
| 2021-11-17 | -92.25 | $12.68 | 63400 |
| 2021-11-16 | -98.64 | $13.10 | 314500 |
| 2021-11-15 | -71.05 | $14.36 | 8075 |
| 2021-11-12 | -73.68 | $14.28 | 17650 |
| 2021-11-11 | -56.58 | $14.80 | 5450 |
| 2021-11-10 | -51.32 | $14.96 | 17300 |
| 2021-11-09 | -28.95 | $15.64 | 27350 |
| 2021-11-08 | -55.26 | $14.84 | 25475 |
| 2021-11-05 | -40.79 | $15.28 | 7900 |
| 2021-11-04 | -30.26 | $15.60 | 12300 |
| 2021-11-03 | -13.16 | $16.12 | 41700 |
| 2021-11-02 | -2.86 | $16.20 | 20600 |
| 2021-11-01 | -25.00 | $15.40 | 41550 |
| 2021-10-29 | -64.06 | $14.40 | 6575 |
| 2021-10-28 | -62.67 | $14.60 | 17275 |
| 2021-10-27 | -73.33 | $14.28 | 56575 |
| 2021-10-26 | -77.78 | $14.48 | 11125 |
| 2021-10-25 | -79.27 | $14.52 | 13400 |
| 2021-10-22 | -87.06 | $14.28 | 9525 |
| 2021-10-21 | -88.75 | $14.40 | 19750 |
| 2021-10-20 | -96.00 | $14.52 | 15000 |
| 2021-10-19 | -85.14 | $14.88 | 10900 |
| 2021-10-18 | -79.73 | $15.04 | 16550 |
| 2021-10-15 | -93.24 | $14.64 | 17350 |
| 2021-10-14 | -80.21 | $15.20 | 11725 |
| 2021-10-13 | -75.00 | $15.40 | 20400 |
| 2021-10-12 | -64.58 | $15.80 | 11900 |
| 2021-10-11 | -70.83 | $15.56 | 23625 |
| 2021-10-08 | -76.04 | $15.36 | 14000 |
| 2021-10-07 | -84.38 | $15.04 | 19900 |
| 2021-10-06 | -91.36 | $15.00 | 12300 |
| 2021-10-05 | -93.26 | $15.16 | 15600 |
| 2021-10-04 | -97.60 | $15.52 | 23975 |
| 2021-10-01 | -93.65 | $16.12 | 13225 |
| 2021-09-30 | -92.73 | $16.32 | 23850 |
| 2021-09-29 | -93.58 | $16.32 | 25850 |
| 2021-09-28 | -89.52 | $16.64 | 17925 |
| 2021-09-27 | -87.62 | $16.72 | 21850 |
| 2021-09-24 | -85.71 | $16.80 | 11325 |
| 2021-09-23 | -75.24 | $17.24 | 21650 |
| 2021-09-22 | -82.86 | $16.92 | 13125 |
| 2021-09-21 | -82.86 | $16.92 | 30650 |
| 2021-09-20 | -86.67 | $16.76 | 21200 |
| 2021-09-17 | -79.05 | $17.08 | 72125 |
| 2021-09-16 | -60.00 | $17.88 | 26275 |
| 2021-09-15 | -72.38 | $17.36 | 29600 |
| 2021-09-14 | -94.29 | $16.44 | 27650 |
| 2021-09-13 | -80.95 | $17.00 | 14625 |
| 2021-09-10 | -66.67 | $17.60 | 14275 |
| 2021-09-09 | -64.76 | $17.68 | 24475 |
| 2021-09-08 | -86.42 | $17.08 | 44975 |
| 2021-09-07 | -75.49 | $18.20 | 108575 |
| 2021-09-03 | -55.25 | $20.12 | 86125 |
| 2021-09-02 | -68.95 | $18.92 | 20350 |
| 2021-09-01 | -67.58 | $19.04 | 10175 |
| 2021-08-31 | -66.21 | $19.16 | 20325 |
| 2021-08-30 | -74.47 | $18.60 | 18750 |
| 2021-08-27 | -67.66 | $19.24 | 31525 |
| 2021-08-26 | -71.06 | $18.92 | 11500 |
| 2021-08-25 | -73.62 | $18.68 | 18125 |
| 2021-08-24 | -68.94 | $19.12 | 18625 |
| 2021-08-23 | -77.02 | $18.36 | 32925 |
| 2021-08-20 | -87.23 | $17.40 | 15600 |
| 2021-08-19 | -91.06 | $17.04 | 31875 |
| 2021-08-18 | -83.40 | $17.76 | 78600 |
| 2021-08-17 | -91.91 | $16.96 | 127800 |
| 2021-08-16 | -98.21 | $16.80 | 71375 |
| 2021-08-13 | -94.00 | $18.08 | 107425 |
| 2021-08-12 | -97.80 | $18.48 | 60925 |
| 2021-08-11 | -98.75 | $19.28 | 188625 |
| 2021-08-10 | -57.50 | $22.84 | 117550 |
| 2021-08-09 | -64.65 | $23.60 | 164450 |
| 2021-08-06 | -70.79 | $23.16 | 53050 |
| 2021-08-05 | -70.18 | $23.52 | 79275 |
| 2021-08-04 | -83.33 | $22.32 | 120300 |
| 2021-08-03 | -70.10 | $23.76 | 295025 |
| 2021-08-02 | -88.06 | $22.08 | 32600 |
| 2021-07-30 | -92.91 | $21.56 | 33200 |
| 2021-07-29 | -90.04 | $21.88 | 96825 |
| 2021-07-28 | -80.13 | $23.16 | 264075 |
| 2021-07-27 | -89.77 | $22.04 | 23725 |
| 2021-07-26 | -91.36 | $21.92 | 55025 |
| 2021-07-23 | -94.44 | $21.52 | 47175 |
| 2021-07-22 | -93.71 | $22.44 | 65175 |
| 2021-07-21 | -88.74 | $23.04 | 103675 |
| 2021-07-20 | -92.38 | $22.60 | 70450 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.84
2026-07-17
Close Price
$53.20
Vol: 818038Average Directional Index - Detailed Analysis
Minimum
6.95
Average
18.72
Maximum
59.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.84 | $53.20 | 818038 |
| 2026-07-16 | 29.93 | $50.86 | 867037 |
| 2026-07-15 | 29.86 | $53.16 | 500759 |
| 2026-07-14 | 29.51 | $51.73 | 749919 |
| 2026-07-13 | 29.30 | $50.87 | 600115 |
| 2026-07-10 | 29.27 | $51.09 | 623700 |
| 2026-07-09 | 29.25 | $52.18 | 998600 |
| 2026-07-08 | 29.07 | $50.80 | 1.1M |
| 2026-07-07 | 29.05 | $50.92 | 2.0M |
| 2026-07-06 | 28.64 | $50.01 | 748100 |
| 2026-07-02 | 28.35 | $49.82 | 853900 |
| 2026-07-01 | 28.22 | $48.76 | 1.1M |
| 2026-06-30 | 27.88 | $50.75 | 2.0M |
| 2026-06-29 | 26.82 | $50.85 | 1.6M |
| 2026-06-26 | 25.86 | $50.08 | 6.6M |
| 2026-06-25 | 24.93 | $49.12 | 2.8M |
| 2026-06-24 | 23.95 | $47.77 | 3.0M |
| 2026-06-23 | 23.00 | $48.60 | 2.0M |
| 2026-06-22 | 22.14 | $45.96 | 2.5M |
| 2026-06-18 | 21.27 | $45.10 | 2.4M |
| 2026-06-17 | 20.74 | $44.86 | 1.5M |
| 2026-06-16 | 20.29 | $42.55 | 3.5M |
| 2026-06-15 | 19.96 | $42.36 | 2.8M |
| 2026-06-12 | 19.49 | $46.13 | 6.1M |
| 2026-06-11 | 18.99 | $40.36 | 5.1M |
| 2026-06-10 | 18.73 | $37.00 | 1.3M |
| 2026-06-09 | 19.32 | $36.11 | 1.8M |
| 2026-06-08 | 19.60 | $33.63 | 834212 |
| 2026-06-05 | 19.77 | $34.71 | 1.1M |
| 2026-06-04 | 19.99 | $35.49 | 1.1M |
| 2026-06-03 | 20.62 | $36.03 | 696245 |
| 2026-06-02 | 20.77 | $35.52 | 1.8M |
| 2026-06-01 | 21.05 | $37.51 | 694833 |
| 2026-05-29 | 21.65 | $39.57 | 747915 |
| 2026-05-28 | 22.74 | $40.65 | 303300 |
| 2026-05-27 | 23.47 | $41.41 | 519002 |
| 2026-05-26 | 23.96 | $42.53 | 538925 |
| 2026-05-22 | 24.56 | $41.54 | 632207 |
| 2026-05-21 | 24.98 | $42.25 | 918334 |
| 2026-05-20 | 25.44 | $41.86 | 638500 |
| 2026-05-19 | 26.05 | $40.17 | 636113 |
| 2026-05-18 | 27.19 | $39.63 | 510800 |
| 2026-05-15 | 28.33 | $41.34 | 500943 |
| 2026-05-14 | 28.86 | $43.08 | 562707 |
| 2026-05-13 | 29.11 | $43.56 | 1.2M |
| 2026-05-12 | 29.37 | $42.30 | 1.1M |
| 2026-05-11 | 30.03 | $39.59 | 705307 |
| 2026-05-08 | 31.02 | $40.75 | 606598 |
| 2026-05-07 | 31.86 | $40.29 | 461012 |
| 2026-05-06 | 33.13 | $41.20 | 370300 |
| 2026-05-05 | 34.08 | $41.58 | 448300 |
| 2026-05-04 | 35.08 | $41.61 | 538800 |
| 2026-05-01 | 36.33 | $41.70 | 542202 |
| 2026-04-30 | 37.64 | $41.23 | 821925 |
| 2026-04-29 | 38.84 | $42.40 | 491833 |
| 2026-04-28 | 39.73 | $42.98 | 620517 |
| 2026-04-27 | 40.43 | $44.90 | 629700 |
| 2026-04-24 | 40.66 | $44.25 | 667200 |
| 2026-04-23 | 41.31 | $43.89 | 473160 |
| 2026-04-22 | 41.99 | $44.44 | 744163 |
| 2026-04-21 | 42.42 | $45.89 | 782034 |
| 2026-04-20 | 42.62 | $46.41 | 492400 |
| 2026-04-17 | 42.30 | $48.11 | 1.4M |
| 2026-04-16 | 41.97 | $45.34 | 1.5M |
| 2026-04-15 | 41.98 | $43.95 | 865800 |
| 2026-04-14 | 42.12 | $44.85 | 771177 |
| 2026-04-13 | 41.81 | $43.83 | 1.1M |
| 2026-04-10 | 41.48 | $45.32 | 1.1M |
| 2026-04-09 | 40.49 | $45.59 | 2.3M |
| 2026-04-08 | 39.45 | $42.93 | 1.2M |
| 2026-04-07 | 38.52 | $43.16 | 3.1M |
| 2026-04-06 | 37.67 | $38.94 | 706120 |
| 2026-04-02 | 37.15 | $38.83 | 810900 |
| 2026-04-01 | 36.82 | $37.79 | 841000 |
| 2026-03-31 | 36.23 | $39.20 | 2.2M |
| 2026-03-30 | 35.71 | $36.59 | 2.0M |
| 2026-03-27 | 35.18 | $38.83 | 1.3M |
| 2026-03-26 | 33.78 | $39.29 | 3.5M |
| 2026-03-25 | 32.31 | $35.53 | 6.4M |
| 2026-03-24 | 31.21 | $31.15 | 1.2M |
| 2026-03-23 | 31.06 | $30.81 | 887686 |
| 2026-03-20 | 30.91 | $29.03 | 862701 |
| 2026-03-19 | 31.00 | $30.05 | 4.9M |
| 2026-03-18 | 31.10 | $27.25 | 1.1M |
| 2026-03-17 | 32.43 | $27.79 | 716606 |
| 2026-03-16 | 33.54 | $27.39 | 856900 |
| 2026-03-13 | 34.69 | $27.77 | 1.1M |
| 2026-03-12 | 35.85 | $28.81 | 762710 |
| 2026-03-11 | 36.39 | $30.70 | 885323 |
| 2026-03-10 | 36.39 | $30.24 | 976740 |
| 2026-03-09 | 36.44 | $29.73 | 574968 |
| 2026-03-06 | 36.63 | $29.44 | 564078 |
| 2026-03-05 | 36.91 | $29.29 | 754800 |
| 2026-03-04 | 36.84 | $29.98 | 958200 |
| 2026-03-03 | 36.76 | $28.75 | 658158 |
| 2026-03-02 | 36.98 | $29.50 | 666111 |
| 2026-02-27 | 37.02 | $29.69 | 754034 |
| 2026-02-26 | 36.76 | $29.62 | 731209 |
| 2026-02-25 | 36.54 | $29.28 | 912407 |
| 2026-02-24 | 36.35 | $28.32 | 871344 |
| 2026-02-23 | 36.29 | $27.45 | 597400 |
| 2026-02-20 | 36.61 | $26.02 | 598143 |
| 2026-02-19 | 37.27 | $26.16 | 1.0M |
| 2026-02-18 | 37.96 | $26.37 | 445100 |
| 2026-02-17 | 38.65 | $26.13 | 674705 |
| 2026-02-13 | 39.21 | $26.72 | 436317 |
| 2026-02-12 | 39.35 | $27.16 | 458013 |
| 2026-02-11 | 39.48 | $28.01 | 625936 |
| 2026-02-10 | 39.72 | $27.93 | 356900 |
| 2026-02-09 | 39.28 | $28.08 | 586809 |
| 2026-02-06 | 38.75 | $29.42 | 1.3M |
| 2026-02-05 | 38.18 | $26.99 | 1.1M |
| 2026-02-04 | 37.93 | $27.82 | 939100 |
| 2026-02-03 | 37.62 | $27.60 | 669046 |
| 2026-02-02 | 37.14 | $28.17 | 851446 |
| 2026-01-30 | 36.71 | $26.45 | 1.7M |
| 2026-01-29 | 36.52 | $25.67 | 1.1M |
| 2026-01-28 | 36.55 | $25.38 | 489500 |
| 2026-01-27 | 36.39 | $26.16 | 642392 |
| 2026-01-26 | 36.12 | $25.87 | 704900 |
| 2026-01-23 | 35.84 | $25.78 | 706457 |
| 2026-01-22 | 35.54 | $27.03 | 1.5M |
| 2026-01-21 | 34.58 | $27.21 | 1.1M |
| 2026-01-20 | 33.60 | $27.05 | 1.0M |
| 2026-01-16 | 32.71 | $26.71 | 1.2M |
| 2026-01-15 | 31.77 | $25.17 | 1.3M |
| 2026-01-14 | 30.95 | $26.05 | 1.1M |
| 2026-01-13 | 29.85 | $25.75 | 1.0M |
| 2026-01-12 | 28.82 | $25.03 | 1.4M |
| 2026-01-09 | 27.79 | $26.00 | 5.8M |
| 2026-01-08 | 26.71 | $23.25 | 9.5M |
| 2026-01-07 | 26.22 | $15.47 | 774713 |
| 2026-01-06 | 25.81 | $15.14 | 505446 |
| 2026-01-05 | 25.08 | $15.21 | 463311 |
| 2026-01-02 | 24.36 | $15.54 | 490849 |
| 2025-12-31 | 23.64 | $15.40 | 539100 |
| 2025-12-30 | 22.92 | $15.55 | 325906 |
| 2025-12-29 | 22.21 | $15.94 | 379400 |
| 2025-12-26 | 21.64 | $16.30 | 510900 |
| 2025-12-24 | 21.04 | $16.73 | 349610 |
| 2025-12-23 | 20.60 | $16.53 | 889500 |
| 2025-12-22 | 20.13 | $17.93 | 494600 |
| 2025-12-19 | 19.65 | $16.87 | 1.2M |
| 2025-12-18 | 18.64 | $16.68 | 803805 |
| 2025-12-17 | 17.43 | $16.02 | 1.2M |
| 2025-12-16 | 16.16 | $16.91 | 1.1M |
| 2025-12-15 | 14.98 | $17.17 | 1.3M |
| 2025-12-12 | 13.82 | $16.86 | 1.4M |
| 2025-12-11 | 12.61 | $18.77 | 1.2M |
| 2025-12-10 | 11.71 | $20.17 | 1.1M |
| 2025-12-09 | 11.08 | $19.49 | 1.4M |
| 2025-12-08 | 10.39 | $20.52 | 423647 |
| 2025-12-05 | 10.79 | $21.81 | 523300 |
| 2025-12-04 | 11.29 | $21.40 | 494600 |
| 2025-12-03 | 11.84 | $21.00 | 359000 |
| 2025-12-02 | 12.16 | $20.56 | 536237 |
| 2025-12-01 | 12.35 | $19.85 | 496203 |
| 2025-11-28 | 12.56 | $21.60 | 252900 |
| 2025-11-26 | 12.93 | $21.71 | 678327 |
| 2025-11-25 | 13.40 | $21.70 | 950600 |
| 2025-11-24 | 13.67 | $21.77 | 447309 |
| 2025-11-21 | 13.91 | $21.75 | 348759 |
| 2025-11-20 | 14.47 | $21.27 | 352134 |
| 2025-11-19 | 14.68 | $22.10 | 440423 |
| 2025-11-18 | 14.54 | $22.59 | 646521 |
| 2025-11-17 | 14.57 | $21.76 | 843818 |
| 2025-11-14 | 14.72 | $22.07 | 565729 |
| 2025-11-13 | 14.90 | $20.27 | 459700 |
| 2025-11-12 | 15.34 | $20.30 | 424924 |
| 2025-11-11 | 16.13 | $19.64 | 485400 |
| 2025-11-10 | 16.58 | $18.71 | 575800 |
| 2025-11-07 | 16.71 | $17.63 | 578149 |
| 2025-11-06 | 16.60 | $18.30 | 523622 |
| 2025-11-05 | 16.82 | $18.50 | 264800 |
| 2025-11-04 | 17.06 | $19.01 | 1.0M |
| 2025-11-03 | 17.61 | $20.00 | 2.7M |
| 2025-10-31 | 18.18 | $23.42 | 388100 |
| 2025-10-30 | 16.81 | $23.97 | 471931 |
| 2025-10-29 | 15.57 | $22.65 | 733200 |
| 2025-10-28 | 14.68 | $21.55 | 233512 |
| 2025-10-27 | 14.29 | $21.40 | 310905 |
| 2025-10-24 | 13.88 | $20.61 | 371209 |
| 2025-10-23 | 14.02 | $20.55 | 599700 |
| 2025-10-22 | 14.16 | $20.49 | 311400 |
| 2025-10-21 | 14.32 | $21.19 | 435600 |
| 2025-10-20 | 13.88 | $22.12 | 430000 |
| 2025-10-17 | 13.20 | $21.41 | 485200 |
| 2025-10-16 | 12.66 | $21.75 | 432800 |
| 2025-10-15 | 11.71 | $21.73 | 514630 |
| 2025-10-14 | 11.03 | $20.10 | 308437 |
| 2025-10-13 | 10.98 | $20.68 | 510219 |
| 2025-10-10 | 10.59 | $20.82 | 546600 |
| 2025-10-09 | 10.01 | $21.29 | 877115 |
| 2025-10-08 | 9.40 | $20.32 | 365400 |
| 2025-10-07 | 9.24 | $20.11 | 275300 |
| 2025-10-06 | 9.43 | $20.30 | 340737 |
| 2025-10-03 | 9.64 | $19.61 | 313908 |
| 2025-10-02 | 10.12 | $19.92 | 267636 |
| 2025-10-01 | 10.61 | $19.83 | 289900 |
| 2025-09-30 | 10.66 | $20.47 | 402428 |
| 2025-09-29 | 10.55 | $20.30 | 374037 |
| 2025-09-26 | 10.52 | $20.01 | 521763 |
| 2025-09-25 | 10.61 | $18.57 | 277500 |
| 2025-09-24 | 10.63 | $19.20 | 470100 |
| 2025-09-23 | 10.93 | $19.19 | 433600 |
| 2025-09-22 | 11.39 | $19.92 | 423300 |
| 2025-09-19 | 11.82 | $18.96 | 2.3M |
| 2025-09-18 | 12.33 | $19.93 | 1.3M |
| 2025-09-17 | 12.93 | $19.02 | 560706 |
| 2025-09-16 | 13.21 | $18.43 | 580713 |
| 2025-09-15 | 13.18 | $18.50 | 624244 |
| 2025-09-12 | 13.21 | $19.96 | 618547 |
| 2025-09-11 | 13.81 | $19.92 | 633330 |
| 2025-09-10 | 14.50 | $19.22 | 369700 |
| 2025-09-09 | 15.13 | $19.72 | 461505 |
| 2025-09-08 | 15.74 | $20.02 | 626448 |
| 2025-09-05 | 15.77 | $20.15 | 432313 |
| 2025-09-04 | 15.81 | $20.01 | 310300 |
| 2025-09-03 | 15.80 | $20.95 | 381743 |
| 2025-09-02 | 15.48 | $20.89 | 355100 |
| 2025-08-29 | 15.14 | $20.27 | 589226 |
| 2025-08-28 | 14.94 | $20.36 | 467600 |
| 2025-08-27 | 14.47 | $20.68 | 487888 |
| 2025-08-26 | 14.09 | $20.32 | 381400 |
| 2025-08-25 | 13.69 | $19.95 | 453000 |
| 2025-08-22 | 13.27 | $20.85 | 830400 |
| 2025-08-21 | 12.83 | $19.84 | 808904 |
| 2025-08-20 | 12.70 | $19.66 | 286400 |
| 2025-08-19 | 12.66 | $19.76 | 223908 |
| 2025-08-18 | 12.62 | $19.75 | 263257 |
| 2025-08-15 | 12.16 | $20.22 | 346790 |
| 2025-08-14 | 11.77 | $19.77 | 319833 |
| 2025-08-13 | 11.35 | $19.99 | 361218 |
| 2025-08-12 | 11.40 | $18.89 | 289800 |
| 2025-08-11 | 11.93 | $18.11 | 227322 |
| 2025-08-08 | 12.39 | $17.69 | 574228 |
| 2025-08-07 | 12.79 | $17.90 | 345808 |
| 2025-08-06 | 13.35 | $18.84 | 436300 |
| 2025-08-05 | 13.85 | $19.22 | 516800 |
| 2025-08-04 | 14.32 | $18.74 | 273200 |
| 2025-08-01 | 14.81 | $18.73 | 490125 |
| 2025-07-31 | 15.12 | $18.81 | 409300 |
| 2025-07-30 | 15.60 | $19.32 | 304018 |
| 2025-07-29 | 16.30 | $20.07 | 243801 |
| 2025-07-28 | 16.95 | $20.67 | 338821 |
| 2025-07-25 | 17.48 | $21.20 | 183614 |
| 2025-07-24 | 17.57 | $21.95 | 222821 |
| 2025-07-23 | 17.27 | $22.35 | 176500 |
| 2025-07-22 | 17.10 | $21.56 | 278226 |
| 2025-07-21 | 16.97 | $21.87 | 365150 |
| 2025-07-18 | 16.62 | $22.66 | 349400 |
| 2025-07-17 | 15.89 | $23.34 | 792136 |
| 2025-07-16 | 15.32 | $21.46 | 351211 |
| 2025-07-15 | 15.24 | $21.65 | 901000 |
| 2025-07-14 | 15.16 | $23.00 | 416300 |
| 2025-07-11 | 14.84 | $22.45 | 343523 |
| 2025-07-10 | 14.40 | $22.78 | 392700 |
| 2025-07-09 | 14.04 | $21.58 | 743729 |
| 2025-07-08 | 13.91 | $19.93 | 300800 |
| 2025-07-07 | 14.47 | $19.59 | 410208 |
| 2025-07-03 | 15.00 | $20.73 | 272510 |
| 2025-07-02 | 15.21 | $20.64 | 947025 |
| 2025-07-01 | 15.44 | $19.65 | 884500 |
| 2025-06-30 | 16.16 | $20.06 | 352500 |
| 2025-06-27 | 16.55 | $20.68 | 1.4M |
| 2025-06-26 | 16.72 | $21.52 | 466500 |
| 2025-06-25 | 16.73 | $21.50 | 485100 |
| 2025-06-24 | 16.77 | $21.16 | 645327 |
| 2025-06-23 | 16.91 | $20.29 | 624605 |
| 2025-06-20 | 17.08 | $21.30 | 518501 |
| 2025-06-18 | 16.88 | $21.57 | 423900 |
| 2025-06-17 | 16.47 | $21.80 | 661700 |
| 2025-06-16 | 16.01 | $23.09 | 1.3M |
| 2025-06-13 | 15.25 | $21.91 | 3.2M |
| 2025-06-12 | 14.60 | $19.66 | 191309 |
| 2025-06-11 | 14.92 | $19.61 | 337100 |
| 2025-06-10 | 15.15 | $21.70 | 665431 |
| 2025-06-09 | 15.02 | $20.34 | 281501 |
| 2025-06-06 | 15.16 | $20.74 | 663500 |
| 2025-06-05 | 15.26 | $21.37 | 579628 |
| 2025-06-04 | 14.94 | $22.29 | 591000 |
| 2025-06-03 | 14.49 | $21.86 | 683112 |
| 2025-06-02 | 14.12 | $19.14 | 465900 |
| 2025-05-30 | 14.63 | $17.77 | 290200 |
| 2025-05-29 | 15.03 | $17.74 | 541550 |
| 2025-05-28 | 15.24 | $16.07 | 272508 |
| 2025-05-27 | 14.63 | $15.99 | 206823 |
| 2025-05-23 | 14.03 | $16.40 | 222508 |
| 2025-05-22 | 13.53 | $16.77 | 105800 |
| 2025-05-21 | 13.08 | $16.93 | 181133 |
| 2025-05-20 | 12.64 | $17.38 | 333003 |
| 2025-05-19 | 12.18 | $16.85 | 349900 |
| 2025-05-16 | 11.57 | $16.86 | 474000 |
| 2025-05-15 | 11.16 | $17.82 | 800108 |
| 2025-05-14 | 10.73 | $19.89 | 400400 |
| 2025-05-13 | 11.07 | $20.03 | 345700 |
| 2025-05-12 | 11.65 | $19.01 | 473427 |
| 2025-05-09 | 11.97 | $18.42 | 512000 |
| 2025-05-08 | 12.23 | $18.63 | 413000 |
| 2025-05-07 | 12.38 | $18.27 | 254400 |
| 2025-05-06 | 12.54 | $19.69 | 594529 |
| 2025-05-05 | 13.19 | $20.39 | 238032 |
| 2025-05-02 | 13.45 | $20.51 | 221200 |
| 2025-05-01 | 13.72 | $19.85 | 216036 |
| 2025-04-30 | 14.25 | $18.94 | 157800 |
| 2025-04-29 | 14.79 | $18.65 | 216052 |
| 2025-04-28 | 15.51 | $18.91 | 318922 |
| 2025-04-25 | 16.27 | $18.21 | 125000 |
| 2025-04-24 | 16.74 | $18.30 | 250000 |
| 2025-04-23 | 17.24 | $17.77 | 180903 |
| 2025-04-22 | 17.89 | $17.97 | 508010 |
| 2025-04-21 | 18.00 | $16.22 | 282227 |
| 2025-04-17 | 17.41 | $16.53 | 171800 |
| 2025-04-16 | 16.98 | $16.07 | 232824 |
| 2025-04-15 | 16.53 | $17.05 | 160952 |
| 2025-04-14 | 16.33 | $17.19 | 189700 |
| 2025-04-11 | 15.74 | $16.51 | 326800 |
| 2025-04-10 | 14.67 | $14.91 | 548740 |
| 2025-04-09 | 13.08 | $16.52 | 598017 |
| 2025-04-08 | 11.68 | $15.82 | 365200 |
| 2025-04-07 | 10.39 | $17.87 | 479836 |
| 2025-04-04 | 9.62 | $18.69 | 516100 |
| 2025-04-03 | 9.22 | $20.03 | 468757 |
| 2025-04-02 | 9.07 | $19.86 | 751232 |
| 2025-04-01 | 8.73 | $18.88 | 246012 |
| 2025-03-31 | 8.15 | $19.68 | 574100 |
| 2025-03-28 | 8.02 | $21.07 | 192200 |
| 2025-03-27 | 8.26 | $21.51 | 198600 |
| 2025-03-26 | 8.62 | $20.58 | 260900 |
| 2025-03-25 | 8.98 | $21.32 | 258900 |
| 2025-03-24 | 9.30 | $22.46 | 242147 |
| 2025-03-21 | 9.15 | $21.08 | 412600 |
| 2025-03-20 | 9.56 | $20.92 | 235326 |
| 2025-03-19 | 9.94 | $20.89 | 144100 |
| 2025-03-18 | 10.26 | $20.28 | 244820 |
| 2025-03-17 | 10.63 | $21.04 | 140102 |
| 2025-03-14 | 10.95 | $20.74 | 205400 |
| 2025-03-13 | 11.47 | $20.29 | 141700 |
| 2025-03-12 | 11.51 | $21.02 | 138219 |
| 2025-03-11 | 11.68 | $20.69 | 212908 |
| 2025-03-10 | 11.62 | $20.27 | 162206 |
| 2025-03-07 | 11.76 | $21.00 | 347300 |
| 2025-03-06 | 12.29 | $21.46 | 325376 |
| 2025-03-05 | 12.85 | $21.25 | 283000 |
| 2025-03-04 | 12.97 | $19.92 | 349421 |
| 2025-03-03 | 12.20 | $19.62 | 299041 |
| 2025-02-28 | 11.82 | $20.83 | 185200 |
| 2025-02-27 | 11.71 | $20.15 | 91100 |
| 2025-02-26 | 11.43 | $20.28 | 117928 |
| 2025-02-25 | 11.08 | $20.13 | 203721 |
| 2025-02-24 | 10.74 | $21.35 | 153225 |
| 2025-02-21 | 11.07 | $21.80 | 170000 |
| 2025-02-20 | 11.59 | $21.47 | 110200 |
| 2025-02-19 | 11.87 | $21.90 | 157300 |
| 2025-02-18 | 12.37 | $21.82 | 117540 |
| 2025-02-14 | 12.94 | $21.68 | 387406 |
| 2025-02-13 | 13.54 | $21.50 | 318200 |
| 2025-02-12 | 14.17 | $22.05 | 170114 |
| 2025-02-11 | 14.30 | $21.41 | 157500 |
| 2025-02-10 | 14.25 | $21.55 | 137800 |
| 2025-02-07 | 14.60 | $22.00 | 188319 |
| 2025-02-06 | 15.05 | $22.47 | 181500 |
| 2025-02-05 | 15.80 | $22.75 | 285300 |
| 2025-02-04 | 16.61 | $22.00 | 166600 |
| 2025-02-03 | 16.85 | $21.90 | 192000 |
| 2025-01-31 | 17.11 | $21.86 | 222200 |
| 2025-01-30 | 17.38 | $21.27 | 173600 |
| 2025-01-29 | 17.22 | $20.86 | 326700 |
| 2025-01-28 | 16.73 | $21.04 | 375200 |
| 2025-01-27 | 16.34 | $21.29 | 209509 |
| 2025-01-24 | 16.13 | $21.86 | 509900 |
| 2025-01-23 | 16.13 | $22.04 | 121600 |
| 2025-01-22 | 16.12 | $22.05 | 198300 |
| 2025-01-21 | 16.10 | $22.00 | 364900 |
| 2025-01-17 | 16.16 | $21.47 | 168400 |
| 2025-01-16 | 15.96 | $21.99 | 273807 |
| 2025-01-15 | 15.97 | $22.66 | 426523 |
| 2025-01-14 | 15.97 | $20.46 | 503900 |
| 2025-01-13 | 15.70 | $22.07 | 257727 |
| 2025-01-10 | 15.88 | $21.74 | 323100 |
| 2025-01-08 | 16.10 | $24.15 | 137700 |
| 2025-01-07 | 16.45 | $23.86 | 192813 |
| 2025-01-06 | 16.95 | $24.07 | 154300 |
| 2025-01-03 | 17.17 | $24.43 | 249300 |
| 2025-01-02 | 17.40 | $23.90 | 170728 |
| 2024-12-31 | 18.06 | $22.50 | 90400 |
| 2024-12-30 | 18.48 | $22.39 | 221104 |
| 2024-12-27 | 18.78 | $22.37 | 255845 |
| 2024-12-26 | 18.94 | $22.71 | 137500 |
| 2024-12-24 | 19.42 | $23.15 | 62226 |
| 2024-12-23 | 19.55 | $23.43 | 182009 |
| 2024-12-20 | 19.65 | $22.47 | 395242 |
| 2024-12-19 | 19.34 | $22.87 | 271200 |
| 2024-12-18 | 19.07 | $22.50 | 446000 |
| 2024-12-17 | 18.79 | $24.39 | 219823 |
| 2024-12-16 | 18.93 | $23.57 | 200200 |
| 2024-12-13 | 18.64 | $23.15 | 153700 |
| 2024-12-12 | 18.33 | $23.00 | 198100 |
| 2024-12-11 | 18.00 | $24.08 | 196703 |
| 2024-12-10 | 18.21 | $23.79 | 90900 |
| 2024-12-09 | 18.61 | $24.42 | 110035 |
| 2024-12-06 | 19.23 | $25.42 | 188400 |
| 2024-12-05 | 19.89 | $23.25 | 86243 |
| 2024-12-04 | 19.52 | $23.71 | 118900 |
| 2024-12-03 | 19.21 | $23.61 | 211700 |
| 2024-12-02 | 18.89 | $24.43 | 202918 |
| 2024-11-29 | 19.30 | $24.38 | 112338 |
| 2024-11-27 | 19.73 | $25.41 | 168715 |
| 2024-11-26 | 20.25 | $24.35 | 159128 |
| 2024-11-25 | 20.46 | $24.88 | 304208 |
| 2024-11-22 | 20.91 | $24.54 | 259900 |
| 2024-11-21 | 21.39 | $25.41 | 140300 |
| 2024-11-20 | 22.04 | $25.43 | 155434 |
| 2024-11-19 | 22.84 | $26.18 | 212400 |
| 2024-11-18 | 23.57 | $24.90 | 239200 |
| 2024-11-15 | 23.63 | $24.41 | 248500 |
| 2024-11-14 | 23.70 | $24.92 | 198600 |
| 2024-11-13 | 24.11 | $25.80 | 279932 |
| 2024-11-12 | 24.95 | $27.17 | 333328 |
| 2024-11-11 | 26.03 | $27.63 | 201410 |
| 2024-11-08 | 26.92 | $28.96 | 223800 |
| 2024-11-07 | 27.30 | $29.00 | 259400 |
| 2024-11-06 | 27.35 | $29.55 | 370212 |
| 2024-11-05 | 27.47 | $28.01 | 227509 |
| 2024-11-04 | 28.33 | $27.65 | 451900 |
| 2024-11-01 | 28.94 | $27.63 | 433000 |
| 2024-10-31 | 29.59 | $27.85 | 278200 |
| 2024-10-30 | 29.67 | $28.39 | 135037 |
| 2024-10-29 | 29.58 | $28.52 | 99523 |
| 2024-10-28 | 29.58 | $28.66 | 239528 |
| 2024-10-25 | 29.59 | $28.81 | 134347 |
| 2024-10-24 | 29.08 | $28.98 | 175400 |
| 2024-10-23 | 28.47 | $28.97 | 268517 |
| 2024-10-22 | 28.00 | $28.98 | 196900 |
| 2024-10-21 | 27.09 | $28.87 | 109300 |
| 2024-10-18 | 26.06 | $29.00 | 430100 |
| 2024-10-17 | 24.99 | $28.02 | 115400 |
| 2024-10-16 | 24.39 | $28.12 | 175200 |
| 2024-10-15 | 23.75 | $27.82 | 119001 |
| 2024-10-14 | 23.32 | $27.75 | 508624 |
| 2024-10-11 | 22.74 | $27.91 | 168844 |
| 2024-10-10 | 22.13 | $26.97 | 255200 |
| 2024-10-09 | 21.54 | $28.21 | 376144 |
| 2024-10-08 | 19.99 | $28.01 | 174035 |
| 2024-10-07 | 18.38 | $27.45 | 139225 |
| 2024-10-04 | 16.86 | $27.53 | 353128 |
| 2024-10-03 | 15.30 | $25.51 | 308043 |
| 2024-10-02 | 14.28 | $25.30 | 1.1M |
| 2024-10-01 | 12.91 | $26.00 | 849423 |
| 2024-09-30 | 11.48 | $25.54 | 831800 |
| 2024-09-27 | 10.67 | $24.13 | 226702 |
| 2024-09-26 | 10.26 | $24.12 | 101119 |
| 2024-09-25 | 9.78 | $24.23 | 116300 |
| 2024-09-24 | 9.52 | $24.07 | 227300 |
| 2024-09-23 | 9.28 | $23.57 | 355300 |
| 2024-09-20 | 8.71 | $23.19 | 747900 |
| 2024-09-19 | 8.69 | $23.07 | 249030 |
| 2024-09-18 | 8.66 | $21.76 | 144000 |
| 2024-09-17 | 9.06 | $21.47 | 147500 |
| 2024-09-16 | 9.48 | $22.38 | 106328 |
| 2024-09-13 | 9.48 | $22.32 | 146702 |
| 2024-09-12 | 9.47 | $22.33 | 103100 |
| 2024-09-11 | 9.41 | $23.07 | 81646 |
| 2024-09-10 | 9.05 | $23.27 | 121300 |
| 2024-09-09 | 8.68 | $23.00 | 169789 |
| 2024-09-06 | 8.63 | $21.44 | 148117 |
| 2024-09-05 | 8.88 | $21.91 | 201028 |
| 2024-09-04 | 9.21 | $21.74 | 165602 |
| 2024-09-03 | 9.62 | $22.20 | 263300 |
| 2024-08-30 | 10.06 | $21.88 | 137600 |
| 2024-08-29 | 10.36 | $22.22 | 138400 |
| 2024-08-28 | 10.77 | $22.40 | 79048 |
| 2024-08-27 | 11.15 | $22.56 | 96400 |
| 2024-08-26 | 11.55 | $22.93 | 132400 |
| 2024-08-23 | 11.67 | $23.00 | 123601 |
| 2024-08-22 | 11.86 | $22.90 | 85900 |
| 2024-08-21 | 12.05 | $23.67 | 118700 |
| 2024-08-20 | 12.25 | $22.30 | 130700 |
| 2024-08-19 | 12.47 | $23.53 | 140925 |
| 2024-08-16 | 12.43 | $23.71 | 95400 |
| 2024-08-15 | 12.09 | $23.77 | 195900 |
| 2024-08-14 | 11.86 | $21.80 | 96300 |
| 2024-08-13 | 12.10 | $21.52 | 81000 |
| 2024-08-12 | 12.46 | $21.32 | 145348 |
| 2024-08-09 | 12.95 | $21.33 | 193827 |
| 2024-08-08 | 13.46 | $21.72 | 126404 |
| 2024-08-07 | 13.90 | $21.67 | 172318 |
| 2024-08-06 | 14.37 | $21.93 | 136444 |
| 2024-08-05 | 14.70 | $22.11 | 279900 |
| 2024-08-02 | 15.03 | $23.22 | 261200 |
| 2024-08-01 | 15.62 | $24.70 | 163513 |
| 2024-07-31 | 15.73 | $26.38 | 836918 |
| 2024-07-30 | 15.08 | $26.13 | 131600 |
| 2024-07-29 | 14.65 | $26.56 | 244936 |
| 2024-07-26 | 13.72 | $27.31 | 203072 |
| 2024-07-25 | 12.78 | $25.02 | 573439 |
| 2024-07-24 | 12.26 | $24.01 | 206700 |
| 2024-07-23 | 12.15 | $24.58 | 143634 |
| 2024-07-22 | 12.03 | $23.38 | 124980 |
| 2024-07-19 | 12.40 | $22.01 | 111128 |
| 2024-07-18 | 13.05 | $22.60 | 174392 |
| 2024-07-17 | 13.60 | $23.76 | 200894 |
| 2024-07-16 | 13.82 | $24.65 | 240835 |
| 2024-07-15 | 13.33 | $25.10 | 438895 |
| 2024-07-12 | 12.88 | $24.74 | 576384 |
| 2024-07-11 | 12.41 | $24.06 | 231744 |
| 2024-07-10 | 12.19 | $23.06 | 147675 |
| 2024-07-09 | 12.42 | $23.00 | 201487 |
| 2024-07-08 | 12.68 | $22.45 | 295177 |
| 2024-07-05 | 12.94 | $22.42 | 172293 |
| 2024-07-03 | 13.62 | $21.55 | 137179 |
| 2024-07-02 | 14.33 | $21.70 | 133759 |
| 2024-07-01 | 14.73 | $22.70 | 351340 |
| 2024-06-28 | 14.65 | $23.37 | 2.5M |
| 2024-06-27 | 14.37 | $23.45 | 245468 |
| 2024-06-26 | 14.35 | $21.18 | 347318 |
| 2024-06-25 | 15.03 | $21.47 | 284218 |
| 2024-06-24 | 15.02 | $21.84 | 310597 |
| 2024-06-21 | 15.01 | $21.44 | 888619 |
| 2024-06-20 | 15.47 | $21.04 | 310777 |
| 2024-06-18 | 16.10 | $20.47 | 202679 |
| 2024-06-17 | 16.65 | $21.56 | 153315 |
| 2024-06-14 | 16.88 | $21.70 | 112862 |
| 2024-06-13 | 16.93 | $22.02 | 113737 |
| 2024-06-12 | 16.83 | $22.75 | 193386 |
| 2024-06-11 | 16.53 | $21.99 | 185281 |
| 2024-06-10 | 16.47 | $22.58 | 199531 |
| 2024-06-07 | 16.41 | $20.94 | 196190 |
| 2024-06-06 | 16.64 | $20.20 | 107402 |
| 2024-06-05 | 17.50 | $20.44 | 166840 |
| 2024-06-04 | 18.34 | $20.93 | 194631 |
| 2024-06-03 | 19.18 | $21.06 | 298706 |
| 2024-05-31 | 20.04 | $22.57 | 285963 |
| 2024-05-30 | 20.44 | $22.54 | 157300 |
| 2024-05-29 | 20.89 | $21.33 | 138486 |
| 2024-05-28 | 21.50 | $23.22 | 221804 |
| 2024-05-24 | 21.68 | $23.94 | 137067 |
| 2024-05-23 | 21.56 | $22.98 | 296352 |
| 2024-05-22 | 21.71 | $22.89 | 216177 |
| 2024-05-21 | 21.82 | $22.90 | 696228 |
| 2024-05-20 | 21.83 | $24.00 | 772240 |
| 2024-05-17 | 21.85 | $23.04 | 392489 |
| 2024-05-16 | 21.59 | $23.81 | 388823 |
| 2024-05-15 | 21.26 | $24.00 | 395853 |
| 2024-05-14 | 20.67 | $23.87 | 342720 |
| 2024-05-13 | 19.92 | $24.49 | 196214 |
| 2024-05-10 | 18.99 | $23.43 | 98397 |
| 2024-05-09 | 18.18 | $23.90 | 425778 |
| 2024-05-08 | 17.03 | $24.49 | 432451 |
| 2024-05-07 | 15.94 | $24.70 | 608940 |
| 2024-05-06 | 14.79 | $22.92 | 307122 |
| 2024-05-03 | 14.02 | $22.65 | 482543 |
| 2024-05-02 | 13.22 | $20.99 | 221413 |
| 2024-05-01 | 12.83 | $18.10 | 176816 |
| 2024-04-30 | 13.17 | $17.39 | 792794 |
| 2024-04-29 | 13.67 | $17.79 | 283528 |
| 2024-04-26 | 14.20 | $17.18 | 148934 |
| 2024-04-25 | 14.67 | $16.78 | 602668 |
| 2024-04-24 | 15.30 | $17.49 | 221584 |
| 2024-04-23 | 16.03 | $17.37 | 368498 |
| 2024-04-22 | 16.79 | $17.62 | 280702 |
| 2024-04-19 | 17.67 | $17.28 | 763125 |
| 2024-04-18 | 18.59 | $17.67 | 211501 |
| 2024-04-17 | 19.30 | $17.30 | 186913 |
| 2024-04-16 | 19.95 | $18.69 | 147811 |
| 2024-04-15 | 20.11 | $19.94 | 745161 |
| 2024-04-12 | 19.93 | $21.08 | 853434 |
| 2024-04-11 | 19.56 | $23.82 | 3.3M |
| 2024-04-10 | 18.01 | $19.82 | 832242 |
| 2024-04-09 | 17.56 | $19.19 | 140495 |
| 2024-04-08 | 17.53 | $18.30 | 87392 |
| 2024-04-05 | 17.69 | $19.40 | 230632 |
| 2024-04-04 | 17.59 | $18.60 | 184850 |
| 2024-04-03 | 17.29 | $18.59 | 129028 |
| 2024-04-02 | 17.15 | $18.80 | 383056 |
| 2024-04-01 | 16.99 | $18.90 | 285764 |
| 2024-03-28 | 16.83 | $17.59 | 196400 |
| 2024-03-27 | 16.90 | $18.63 | 84205 |
| 2024-03-26 | 16.90 | $17.61 | 97388 |
| 2024-03-25 | 17.03 | $17.78 | 170032 |
| 2024-03-22 | 17.18 | $18.48 | 137245 |
| 2024-03-21 | 17.02 | $18.06 | 158305 |
| 2024-03-20 | 16.82 | $19.21 | 252581 |
| 2024-03-19 | 16.60 | $17.54 | 667087 |
| 2024-03-18 | 16.77 | $12.64 | 74357 |
| 2024-03-15 | 15.98 | $11.97 | 643091 |
| 2024-03-14 | 14.63 | $11.54 | 99694 |
| 2024-03-13 | 13.35 | $12.27 | 79511 |
| 2024-03-12 | 12.31 | $12.75 | 221123 |
| 2024-03-11 | 11.22 | $13.48 | 61913 |
| 2024-03-08 | 10.55 | $14.87 | 46231 |
| 2024-03-07 | 10.34 | $15.40 | 53207 |
| 2024-03-06 | 10.56 | $15.45 | 42263 |
| 2024-03-05 | 10.80 | $16.04 | 29860 |
| 2024-03-04 | 11.30 | $16.67 | 48423 |
| 2024-03-01 | 11.83 | $16.67 | 55164 |
| 2024-02-29 | 12.24 | $15.97 | 133354 |
| 2024-02-28 | 12.68 | $17.00 | 68068 |
| 2024-02-27 | 12.45 | $17.68 | 65278 |
| 2024-02-26 | 12.20 | $17.56 | 78387 |
| 2024-02-23 | 12.16 | $16.53 | 39375 |
| 2024-02-22 | 12.50 | $15.90 | 66156 |
| 2024-02-21 | 12.87 | $16.16 | 54899 |
| 2024-02-20 | 13.51 | $16.57 | 35712 |
| 2024-02-16 | 13.96 | $16.79 | 74876 |
| 2024-02-15 | 13.78 | $17.30 | 169686 |
| 2024-02-14 | 13.41 | $17.17 | 929920 |
| 2024-02-13 | 13.24 | $14.85 | 98798 |
| 2024-02-12 | 13.51 | $16.62 | 88863 |
| 2024-02-09 | 13.47 | $15.95 | 61960 |
| 2024-02-08 | 13.49 | $15.41 | 59463 |
| 2024-02-07 | 13.77 | $15.22 | 85707 |
| 2024-02-06 | 14.31 | $15.73 | 67032 |
| 2024-02-05 | 14.91 | $14.75 | 85947 |
| 2024-02-02 | 15.59 | $15.41 | 128106 |
| 2024-02-01 | 15.92 | $16.45 | 81626 |
| 2024-01-31 | 16.26 | $15.70 | 602603 |
| 2024-01-30 | 16.12 | $16.28 | 41966 |
| 2024-01-29 | 15.64 | $16.55 | 73253 |
| 2024-01-26 | 15.33 | $15.98 | 72633 |
| 2024-01-25 | 14.77 | $16.34 | 102972 |
| 2024-01-24 | 14.21 | $15.04 | 60862 |
| 2024-01-23 | 13.77 | $15.11 | 59021 |
| 2024-01-22 | 13.56 | $14.73 | 76330 |
| 2024-01-19 | 13.34 | $14.31 | 74076 |
| 2024-01-18 | 13.39 | $12.81 | 155429 |
| 2024-01-17 | 13.88 | $11.24 | 165455 |
| 2024-01-16 | 13.94 | $11.90 | 56755 |
| 2024-01-12 | 14.34 | $12.30 | 135642 |
| 2024-01-11 | 14.69 | $11.47 | 219216 |
| 2024-01-10 | 15.06 | $12.64 | 56544 |
| 2024-01-09 | 15.65 | $13.66 | 53108 |
| 2024-01-08 | 16.15 | $13.05 | 273427 |
| 2024-01-05 | 16.76 | $13.22 | 219147 |
| 2024-01-04 | 17.06 | $14.59 | 67656 |
| 2024-01-03 | 16.79 | $14.41 | 80113 |
| 2024-01-02 | 16.42 | $14.90 | 143796 |
| 2023-12-29 | 16.27 | $13.84 | 140712 |
| 2023-12-28 | 15.64 | $14.57 | 100759 |
| 2023-12-27 | 14.62 | $14.82 | 165906 |
| 2023-12-26 | 13.71 | $14.49 | 92039 |
| 2023-12-22 | 12.45 | $14.85 | 460861 |
| 2023-12-21 | 11.12 | $12.92 | 42401 |
| 2023-12-20 | 10.71 | $12.19 | 416544 |
| 2023-12-19 | 10.28 | $12.62 | 173156 |
| 2023-12-18 | 9.97 | $11.70 | 333235 |
| 2023-12-15 | 10.16 | $11.90 | 526678 |
| 2023-12-14 | 10.06 | $11.83 | 111294 |
| 2023-12-13 | 10.21 | $11.32 | 470395 |
| 2023-12-12 | 10.51 | $10.13 | 434884 |
| 2023-12-11 | 10.63 | $10.87 | 150164 |
| 2023-12-08 | 10.95 | $11.99 | 89471 |
| 2023-12-07 | 11.10 | $11.25 | 186583 |
| 2023-12-06 | 11.26 | $10.97 | 157992 |
| 2023-12-05 | 11.43 | $11.25 | 151428 |
| 2023-12-04 | 11.98 | $11.50 | 91709 |
| 2023-12-01 | 12.38 | $11.59 | 141800 |
| 2023-11-30 | 12.80 | $11.26 | 199099 |
| 2023-11-29 | 13.30 | $11.89 | 54367 |
| 2023-11-28 | 13.94 | $11.56 | 56945 |
| 2023-11-27 | 14.55 | $11.00 | 93094 |
| 2023-11-24 | 14.82 | $11.67 | 41561 |
| 2023-11-22 | 15.54 | $11.40 | 76341 |
| 2023-11-21 | 16.07 | $11.14 | 95881 |
| 2023-11-20 | 16.40 | $10.54 | 55816 |
| 2023-11-17 | 16.28 | $10.40 | 191329 |
| 2023-11-16 | 15.81 | $10.42 | 43595 |
| 2023-11-15 | 15.54 | $10.95 | 69513 |
| 2023-11-14 | 15.44 | $11.00 | 104193 |
| 2023-11-13 | 15.00 | $10.90 | 117161 |
| 2023-11-10 | 14.40 | $11.38 | 112102 |
| 2023-11-09 | 13.98 | $11.55 | 40926 |
| 2023-11-08 | 13.76 | $12.55 | 46409 |
| 2023-11-07 | 13.92 | $12.50 | 51520 |
| 2023-11-06 | 13.97 | $12.30 | 31414 |
| 2023-11-03 | 14.33 | $13.00 | 72110 |
| 2023-11-02 | 14.83 | $12.19 | 35844 |
| 2023-11-01 | 14.56 | $11.87 | 43450 |
| 2023-10-31 | 14.28 | $12.39 | 58876 |
| 2023-10-30 | 14.00 | $11.99 | 93686 |
| 2023-10-27 | 12.99 | $10.99 | 62141 |
| 2023-10-26 | 11.94 | $11.97 | 50344 |
| 2023-10-25 | 11.30 | $12.20 | 56283 |
| 2023-10-24 | 10.83 | $12.74 | 79872 |
| 2023-10-23 | 10.58 | $12.80 | 104015 |
| 2023-10-20 | 10.25 | $12.65 | 52928 |
| 2023-10-19 | 10.27 | $12.69 | 42315 |
| 2023-10-18 | 10.30 | $13.00 | 40400 |
| 2023-10-17 | 10.58 | $13.12 | 81666 |
| 2023-10-16 | 10.81 | $12.57 | 49147 |
| 2023-10-13 | 10.88 | $12.25 | 93164 |
| 2023-10-12 | 10.91 | $12.52 | 33582 |
| 2023-10-11 | 11.22 | $13.22 | 28878 |
| 2023-10-10 | 11.63 | $13.40 | 46976 |
| 2023-10-09 | 12.19 | $13.34 | 31398 |
| 2023-10-06 | 12.80 | $13.12 | 68170 |
| 2023-10-05 | 13.36 | $14.42 | 84081 |
| 2023-10-04 | 13.91 | $13.62 | 75539 |
| 2023-10-03 | 14.44 | $14.05 | 69048 |
| 2023-10-02 | 15.06 | $13.68 | 99244 |
| 2023-09-29 | 15.71 | $13.66 | 568586 |
| 2023-09-28 | 15.95 | $13.74 | 50799 |
| 2023-09-27 | 16.27 | $13.88 | 67836 |
| 2023-09-26 | 16.60 | $14.27 | 483472 |
| 2023-09-25 | 17.04 | $13.89 | 93696 |
| 2023-09-22 | 16.60 | $13.17 | 82191 |
| 2023-09-21 | 15.40 | $12.72 | 129364 |
| 2023-09-20 | 14.20 | $13.50 | 58900 |
| 2023-09-19 | 13.26 | $14.30 | 91539 |
| 2023-09-18 | 12.65 | $15.64 | 47988 |
| 2023-09-15 | 12.73 | $16.10 | 304171 |
| 2023-09-14 | 12.89 | $16.44 | 77590 |
| 2023-09-13 | 13.53 | $16.30 | 54621 |
| 2023-09-12 | 14.00 | $16.47 | 44924 |
| 2023-09-11 | 14.56 | $16.67 | 48444 |
| 2023-09-08 | 14.97 | $16.63 | 77346 |
| 2023-09-07 | 15.40 | $16.17 | 87145 |
| 2023-09-06 | 15.51 | $15.58 | 111132 |
| 2023-09-05 | 15.22 | $15.56 | 81088 |
| 2023-09-01 | 15.25 | $16.39 | 49608 |
| 2023-08-31 | 14.75 | $15.62 | 182268 |
| 2023-08-30 | 13.75 | $15.73 | 53104 |
| 2023-08-29 | 12.84 | $16.24 | 55465 |
| 2023-08-28 | 12.14 | $16.37 | 44258 |
| 2023-08-25 | 11.50 | $16.72 | 58784 |
| 2023-08-24 | 11.00 | $17.01 | 494110 |
| 2023-08-23 | 10.46 | $17.29 | 38988 |
| 2023-08-22 | 10.47 | $17.06 | 71946 |
| 2023-08-21 | 10.48 | $16.85 | 53127 |
| 2023-08-18 | 10.24 | $16.34 | 89946 |
| 2023-08-17 | 9.98 | $16.26 | 326138 |
| 2023-08-16 | 9.49 | $15.34 | 62265 |
| 2023-08-15 | 8.43 | $16.47 | 74386 |
| 2023-08-14 | 7.75 | $16.45 | 80163 |
| 2023-08-11 | 7.17 | $17.54 | 193638 |
| 2023-08-10 | 7.00 | $17.52 | 55122 |
| 2023-08-09 | 6.98 | $17.90 | 80876 |
| 2023-08-08 | 6.95 | $17.74 | 72195 |
| 2023-08-07 | 7.04 | $17.99 | 61289 |
| 2023-08-04 | 7.24 | $18.13 | 43082 |
| 2023-08-03 | 7.45 | $17.95 | 49172 |
| 2023-08-02 | 7.46 | $17.88 | 71408 |
| 2023-08-01 | 7.48 | $19.05 | 54039 |
| 2023-07-31 | 7.36 | $18.94 | 74308 |
| 2023-07-28 | 7.22 | $18.70 | 97567 |
| 2023-07-27 | 7.50 | $18.06 | 74495 |
| 2023-07-26 | 7.54 | $18.19 | 42805 |
| 2023-07-25 | 7.83 | $18.30 | 81433 |
| 2023-07-24 | 8.21 | $18.95 | 86615 |
| 2023-07-21 | 8.59 | $19.23 | 95110 |
| 2023-07-20 | 8.89 | $19.11 | 92287 |
| 2023-07-19 | 9.25 | $18.55 | 105048 |
| 2023-07-18 | 9.55 | $18.35 | 81785 |
| 2023-07-17 | 9.85 | $18.60 | 87859 |
| 2023-07-14 | 10.00 | $18.08 | 66867 |
| 2023-07-13 | 10.13 | $18.22 | 111114 |
| 2023-07-12 | 10.03 | $17.85 | 69672 |
| 2023-07-11 | 9.92 | $17.82 | 79782 |
| 2023-07-10 | 9.69 | $17.85 | 83104 |
| 2023-07-07 | 9.45 | $17.76 | 204574 |
| 2023-07-06 | 9.08 | $18.46 | 354849 |
| 2023-07-05 | 8.78 | $18.29 | 392231 |
| 2023-07-03 | 8.47 | $18.93 | 54484 |
| 2023-06-30 | 8.76 | $20.41 | 228513 |
| 2023-06-29 | 9.21 | $19.49 | 102576 |
| 2023-06-28 | 9.21 | $19.70 | 165841 |
| 2023-06-27 | 9.38 | $19.19 | 118391 |
| 2023-06-26 | 9.26 | $19.65 | 273048 |
| 2023-06-23 | 9.13 | $21.08 | 3.2M |
| 2023-06-22 | 9.61 | $22.13 | 301907 |
| 2023-06-21 | 9.45 | $22.99 | 380311 |
| 2023-06-20 | 9.47 | $21.79 | 429347 |
| 2023-06-16 | 9.91 | $20.57 | 1.1M |
| 2023-06-15 | 9.94 | $19.41 | 342710 |
| 2023-06-14 | 9.67 | $20.00 | 297523 |
| 2023-06-13 | 9.65 | $20.50 | 188866 |
| 2023-06-12 | 9.90 | $20.60 | 154139 |
| 2023-06-09 | 10.35 | $21.62 | 174216 |
| 2023-06-08 | 10.47 | $22.73 | 161938 |
| 2023-06-07 | 10.15 | $22.75 | 156966 |
| 2023-06-06 | 9.57 | $22.98 | 311952 |
| 2023-06-05 | 8.96 | $23.05 | 421384 |
| 2023-06-02 | 8.45 | $21.55 | 207931 |
| 2023-06-01 | 8.54 | $19.92 | 193373 |
| 2023-05-31 | 8.46 | $18.30 | 465163 |
| 2023-05-30 | 7.95 | $18.09 | 150624 |
| 2023-05-26 | 7.68 | $19.62 | 76137 |
| 2023-05-25 | 7.69 | $19.66 | 110861 |
| 2023-05-24 | 7.77 | $19.72 | 75957 |
| 2023-05-23 | 7.96 | $19.63 | 161245 |
| 2023-05-22 | 8.02 | $21.43 | 212973 |
| 2023-05-19 | 7.51 | $20.19 | 313082 |
| 2023-05-18 | 7.38 | $20.06 | 129084 |
| 2023-05-17 | 7.65 | $20.00 | 82525 |
| 2023-05-16 | 7.59 | $19.82 | 50279 |
| 2023-05-15 | 7.74 | $19.83 | 48636 |
| 2023-05-12 | 7.78 | $19.40 | 102447 |
| 2023-05-11 | 7.81 | $19.10 | 51119 |
| 2023-05-10 | 7.90 | $19.87 | 48141 |
| 2023-05-09 | 8.07 | $19.19 | 50845 |
| 2023-05-08 | 8.45 | $19.14 | 61206 |
| 2023-05-05 | 8.87 | $19.64 | 114411 |
| 2023-05-04 | 9.19 | $18.68 | 60773 |
| 2023-05-03 | 9.66 | $19.75 | 150814 |
| 2023-05-02 | 10.16 | $19.09 | 75975 |
| 2023-05-01 | 10.22 | $19.30 | 102651 |
| 2023-04-28 | 10.29 | $19.04 | 42180 |
| 2023-04-27 | 10.13 | $18.95 | 86784 |
| 2023-04-26 | 10.11 | $19.50 | 106577 |
| 2023-04-25 | 10.42 | $19.71 | 97194 |
| 2023-04-24 | 10.74 | $20.13 | 182493 |
| 2023-04-21 | 11.25 | $19.90 | 51189 |
| 2023-04-20 | 11.80 | $19.59 | 156100 |
| 2023-04-19 | 12.38 | $20.28 | 31606 |
| 2023-04-18 | 12.53 | $19.70 | 373826 |
| 2023-04-17 | 12.50 | $18.52 | 101941 |
| 2023-04-14 | 11.91 | $18.03 | 471883 |
| 2023-04-13 | 11.30 | $19.25 | 75723 |
| 2023-04-12 | 10.37 | $19.05 | 125314 |
| 2023-04-11 | 9.38 | $19.54 | 37137 |
| 2023-04-10 | 8.92 | $20.72 | 95051 |
| 2023-04-06 | 8.79 | $21.45 | 71426 |
| 2023-04-05 | 9.07 | $23.06 | 85569 |
| 2023-04-04 | 9.35 | $22.75 | 216123 |
| 2023-04-03 | 9.67 | $22.15 | 131290 |
| 2023-03-31 | 10.01 | $21.90 | 320215 |
| 2023-03-30 | 10.26 | $22.15 | 691088 |
| 2023-03-29 | 10.53 | $23.97 | 49044 |
| 2023-03-28 | 10.73 | $23.49 | 40028 |
| 2023-03-27 | 11.16 | $23.10 | 48887 |
| 2023-03-24 | 11.68 | $23.00 | 63015 |
| 2023-03-23 | 12.28 | $22.50 | 66609 |
| 2023-03-22 | 12.84 | $21.98 | 101157 |
| 2023-03-21 | 13.29 | $21.87 | 90618 |
| 2023-03-20 | 13.54 | $21.95 | 161252 |
| 2023-03-17 | 13.81 | $22.25 | 105758 |
| 2023-03-16 | 14.08 | $21.83 | 26688 |
| 2023-03-15 | 14.30 | $21.29 | 27047 |
| 2023-03-14 | 14.53 | $22.30 | 209071 |
| 2023-03-13 | 14.94 | $21.80 | 98835 |
| 2023-03-10 | 15.16 | $21.09 | 141493 |
| 2023-03-09 | 15.22 | $21.20 | 45116 |
| 2023-03-08 | 15.41 | $22.43 | 309000 |
| 2023-03-07 | 15.60 | $21.19 | 73730 |
| 2023-03-06 | 15.46 | $21.88 | 114078 |
| 2023-03-03 | 15.31 | $22.10 | 160649 |
| 2023-03-02 | 15.78 | $23.45 | 59438 |
| 2023-03-01 | 16.42 | $21.62 | 8453 |
| 2023-02-28 | 16.34 | $21.54 | 234232 |
| 2023-02-27 | 16.01 | $21.00 | 102744 |
| 2023-02-24 | 15.66 | $23.75 | 31618 |
| 2023-02-23 | 16.37 | $25.28 | 67925 |
| 2023-02-22 | 17.14 | $21.80 | 57275 |
| 2023-02-21 | 16.98 | $21.32 | 11075 |
| 2023-02-17 | 17.69 | $21.04 | 10550 |
| 2023-02-16 | 18.55 | $20.40 | 11825 |
| 2023-02-15 | 19.44 | $21.48 | 77075 |
| 2023-02-14 | 19.66 | $22.20 | 23150 |
| 2023-02-13 | 19.88 | $21.00 | 13200 |
| 2023-02-10 | 20.65 | $21.08 | 15475 |
| 2023-02-09 | 21.45 | $20.56 | 8825 |
| 2023-02-08 | 21.20 | $21.12 | 8775 |
| 2023-02-07 | 20.55 | $21.16 | 12725 |
| 2023-02-06 | 19.94 | $21.20 | 20600 |
| 2023-02-03 | 19.29 | $19.88 | 40325 |
| 2023-02-02 | 18.92 | $18.80 | 8075 |
| 2023-02-01 | 19.37 | $18.16 | 5375 |
| 2023-01-31 | 19.56 | $18.48 | 10575 |
| 2023-01-30 | 19.75 | $18.00 | 60650 |
| 2023-01-27 | 20.08 | $16.36 | 17900 |
| 2023-01-26 | 20.92 | $17.00 | 7400 |
| 2023-01-25 | 21.18 | $16.80 | 9425 |
| 2023-01-24 | 21.44 | $17.32 | 14225 |
| 2023-01-23 | 21.72 | $17.00 | 19850 |
| 2023-01-20 | 22.08 | $16.32 | 2100 |
| 2023-01-19 | 22.90 | $16.44 | 14400 |
| 2023-01-18 | 23.83 | $16.68 | 7650 |
| 2023-01-17 | 24.73 | $16.80 | 17325 |
| 2023-01-13 | 25.55 | $17.92 | 16300 |
| 2023-01-12 | 25.94 | $18.08 | 10550 |
| 2023-01-11 | 26.30 | $18.20 | 20225 |
| 2023-01-10 | 26.38 | $18.64 | 13025 |
| 2023-01-09 | 26.33 | $18.96 | 137600 |
| 2023-01-06 | 26.32 | $18.80 | 85300 |
| 2023-01-05 | 26.05 | $17.36 | 8300 |
| 2023-01-04 | 26.70 | $17.00 | 23425 |
| 2023-01-03 | 27.56 | $15.76 | 357200 |
| 2022-12-30 | 28.70 | $16.36 | 34300 |
| 2022-12-29 | 29.86 | $16.08 | 10125 |
| 2022-12-28 | 30.31 | $16.04 | 6375 |
| 2022-12-27 | 30.95 | $16.12 | 12325 |
| 2022-12-23 | 31.43 | $16.92 | 33150 |
| 2022-12-22 | 31.95 | $16.24 | 5550 |
| 2022-12-21 | 32.69 | $16.24 | 6075 |
| 2022-12-20 | 33.38 | $15.96 | 15000 |
| 2022-12-19 | 34.36 | $15.48 | 25225 |
| 2022-12-16 | 35.48 | $16.40 | 39350 |
| 2022-12-15 | 36.64 | $16.92 | 5950 |
| 2022-12-14 | 37.11 | $17.16 | 9825 |
| 2022-12-13 | 37.61 | $17.72 | 18800 |
| 2022-12-12 | 38.13 | $16.52 | 9200 |
| 2022-12-09 | 39.25 | $16.00 | 44250 |
| 2022-12-08 | 40.43 | $15.36 | 32900 |
| 2022-12-07 | 42.18 | $14.92 | 35950 |
| 2022-12-06 | 44.05 | $14.96 | 37475 |
| 2022-12-05 | 45.91 | $15.48 | 14400 |
| 2022-12-02 | 47.61 | $16.80 | 21725 |
| 2022-12-01 | 48.90 | $16.60 | 12400 |
| 2022-11-30 | 50.21 | $17.04 | 12000 |
| 2022-11-29 | 51.39 | $17.08 | 6300 |
| 2022-11-28 | 52.41 | $17.24 | 13575 |
| 2022-11-25 | 53.47 | $17.60 | 3975 |
| 2022-11-23 | 54.35 | $17.84 | 15575 |
| 2022-11-22 | 55.27 | $17.12 | 38025 |
| 2022-11-21 | 56.55 | $17.64 | 14025 |
| 2022-11-18 | 57.05 | $18.36 | 7950 |
| 2022-11-17 | 57.72 | $18.84 | 6825 |
| 2022-11-16 | 58.44 | $18.36 | 16475 |
| 2022-11-15 | 59.20 | $18.92 | 12225 |
| 2022-11-14 | 59.50 | $18.48 | 13100 |
| 2022-11-11 | 59.85 | $19.76 | 34375 |
| 2022-11-10 | 59.49 | $20.80 | 37500 |
| 2022-11-09 | 59.15 | $18.32 | 29200 |
| 2022-11-08 | 59.01 | $18.88 | 34250 |
| 2022-11-07 | 58.85 | $17.84 | 41975 |
| 2022-11-04 | 58.81 | $17.20 | 24600 |
| 2022-11-03 | 59.07 | $16.88 | 21850 |
| 2022-11-02 | 59.35 | $17.16 | 55750 |
| 2022-11-01 | 59.18 | $19.88 | 55350 |
| 2022-10-31 | 58.53 | $17.76 | 27550 |
| 2022-10-28 | 58.18 | $17.08 | 56775 |
| 2022-10-27 | 57.62 | $17.28 | 27750 |
| 2022-10-26 | 56.85 | $18.16 | 62125 |
| 2022-10-25 | 56.04 | $17.20 | 72575 |
| 2022-10-24 | 55.19 | $18.08 | 303650 |
| 2022-10-21 | 54.30 | $15.68 | 95300 |
| 2022-10-20 | 53.68 | $17.00 | 164450 |
| 2022-10-19 | 52.82 | $16.04 | 244300 |
| 2022-10-18 | 52.04 | $16.92 | 877525 |
| 2022-10-17 | 51.23 | $13.92 | 1.2M |
| 2022-10-14 | 50.91 | $15.16 | 9.4M |
| 2022-10-13 | 49.50 | $10.32 | 1.2M |
| 2022-10-12 | 49.23 | $9.88 | 119200 |
| 2022-10-11 | 49.04 | $9.16 | 46125 |
| 2022-10-10 | 49.31 | $9.24 | 30050 |
| 2022-10-07 | 49.46 | $9.32 | 43525 |
| 2022-10-06 | 49.64 | $9.40 | 23300 |
| 2022-10-05 | 49.56 | $9.44 | 53125 |
| 2022-10-04 | 49.48 | $9.24 | 49050 |
| 2022-10-03 | 49.01 | $9.20 | 69800 |
| 2022-09-30 | 48.59 | $9.12 | 71750 |
| 2022-09-29 | 48.15 | $8.92 | 46200 |
| 2022-09-28 | 47.79 | $9.08 | 133200 |
| 2022-09-27 | 47.29 | $8.84 | 74950 |
| 2022-09-26 | 46.78 | $8.44 | 300675 |
| 2022-09-23 | 46.45 | $9.00 | 140375 |
| 2022-09-22 | 44.98 | $9.28 | 118150 |
| 2022-09-21 | 43.40 | $9.04 | 35950 |
| 2022-09-20 | 41.58 | $9.28 | 99125 |
| 2022-09-19 | 39.65 | $9.00 | 89325 |
| 2022-09-16 | 37.74 | $9.40 | 130750 |
| 2022-09-15 | 35.46 | $9.68 | 282525 |
| 2022-09-14 | 33.07 | $8.80 | 219250 |
| 2022-09-13 | 30.61 | $8.76 | 200650 |
| 2022-09-12 | 28.04 | $9.48 | 925050 |
| 2022-09-09 | 25.34 | $8.36 | 904775 |
| 2022-09-08 | 22.61 | $8.56 | 11.9M |
| 2022-09-07 | 19.73 | $8.04 | 25.7M |
| 2022-09-06 | 17.14 | $4.68 | 5550 |
| 2022-09-02 | 17.36 | $4.60 | 5875 |
| 2022-09-01 | 17.59 | $4.44 | 33725 |
| 2022-08-31 | 18.01 | $4.72 | 10275 |
| 2022-08-30 | 17.86 | $5.00 | 11825 |
| 2022-08-29 | 16.71 | $4.84 | 19050 |
| 2022-08-26 | 15.71 | $4.84 | 24600 |
| 2022-08-25 | 14.66 | $4.64 | 43125 |
| 2022-08-24 | 14.22 | $4.56 | 2225 |
| 2022-08-23 | 14.07 | $4.52 | 6375 |
| 2022-08-22 | 14.24 | $4.48 | 9000 |
| 2022-08-19 | 14.28 | $4.56 | 9175 |
| 2022-08-18 | 14.17 | $4.64 | 24150 |
| 2022-08-17 | 14.27 | $4.76 | 6225 |
| 2022-08-16 | 14.09 | $4.68 | 16500 |
| 2022-08-15 | 13.90 | $4.72 | 20650 |
| 2022-08-12 | 13.71 | $4.64 | 11800 |
| 2022-08-11 | 13.78 | $4.56 | 11150 |
| 2022-08-10 | 13.87 | $4.72 | 12125 |
| 2022-08-09 | 14.07 | $4.68 | 2975 |
| 2022-08-08 | 13.93 | $4.68 | 17525 |
| 2022-08-05 | 13.78 | $4.96 | 18350 |
| 2022-08-04 | 13.26 | $4.88 | 7850 |
| 2022-08-03 | 12.86 | $4.88 | 15725 |
| 2022-08-02 | 12.45 | $4.76 | 7700 |
| 2022-08-01 | 12.24 | $4.76 | 10475 |
| 2022-07-29 | 12.28 | $4.68 | 11900 |
| 2022-07-28 | 12.39 | $4.60 | 4800 |
| 2022-07-27 | 12.42 | $4.80 | 7025 |
| 2022-07-26 | 12.44 | $4.68 | 7225 |
| 2022-07-25 | 12.54 | $4.90 | 3150 |
| 2022-07-22 | 11.84 | $5.12 | 10750 |
| 2022-07-21 | 10.99 | $5.00 | 42525 |
| 2022-07-20 | 10.23 | $4.88 | 9050 |
| 2022-07-19 | 9.61 | $4.66 | 28900 |
| 2022-07-18 | 9.23 | $4.44 | 9525 |
| 2022-07-15 | 8.84 | $4.60 | 3800 |
| 2022-07-14 | 8.62 | $4.68 | 28375 |
| 2022-07-13 | 8.40 | $4.68 | 13275 |
| 2022-07-12 | 8.49 | $4.64 | 1950 |
| 2022-07-11 | 8.67 | $4.64 | 13875 |
| 2022-07-08 | 8.77 | $4.72 | 6825 |
| 2022-07-07 | 9.03 | $4.68 | 23275 |
| 2022-07-06 | 9.23 | $4.64 | 12150 |
| 2022-07-05 | 9.09 | $4.64 | 10350 |
| 2022-07-01 | 8.94 | $4.72 | 4375 |
| 2022-06-30 | 9.28 | $4.88 | 18725 |
| 2022-06-29 | 9.72 | $4.88 | 14900 |
| 2022-06-28 | 10.18 | $4.84 | 800 |
| 2022-06-27 | 10.40 | $4.80 | 25800 |
| 2022-06-24 | 10.62 | $4.72 | 34300 |
| 2022-06-23 | 11.15 | $4.44 | 47425 |
| 2022-06-22 | 11.49 | $4.44 | 30275 |
| 2022-06-21 | 11.90 | $4.68 | 18775 |
| 2022-06-17 | 12.52 | $4.60 | 10850 |
| 2022-06-16 | 12.69 | $4.44 | 36550 |
| 2022-06-15 | 12.81 | $4.20 | 5700 |
| 2022-06-14 | 12.54 | $4.24 | 3350 |
| 2022-06-13 | 12.32 | $4.24 | 12000 |
| 2022-06-10 | 11.85 | $4.40 | 42150 |
| 2022-06-09 | 11.62 | $4.88 | 10725 |
| 2022-06-08 | 11.72 | $4.84 | 10300 |
| 2022-06-07 | 11.82 | $4.80 | 10050 |
| 2022-06-06 | 11.79 | $4.64 | 4475 |
| 2022-06-03 | 11.48 | $4.60 | 16075 |
| 2022-06-02 | 11.02 | $4.28 | 5625 |
| 2022-06-01 | 10.35 | $4.20 | 43975 |
| 2022-05-31 | 9.64 | $4.84 | 24025 |
| 2022-05-27 | 9.45 | $4.60 | 24375 |
| 2022-05-26 | 9.36 | $4.96 | 6250 |
| 2022-05-25 | 9.75 | $4.96 | 11325 |
| 2022-05-24 | 10.16 | $4.96 | 13950 |
| 2022-05-23 | 10.65 | $5.08 | 4725 |
| 2022-05-20 | 11.17 | $5.04 | 2925 |
| 2022-05-19 | 11.66 | $5.00 | 5500 |
| 2022-05-18 | 12.17 | $4.88 | 8525 |
| 2022-05-17 | 12.81 | $5.04 | 10325 |
| 2022-05-16 | 13.34 | $4.76 | 15350 |
| 2022-05-13 | 13.46 | $4.68 | 15425 |
| 2022-05-12 | 13.67 | $4.40 | 17350 |
| 2022-05-11 | 13.32 | $4.64 | 30325 |
| 2022-05-10 | 12.95 | $4.56 | 7725 |
| 2022-05-09 | 12.89 | $4.92 | 28150 |
| 2022-05-06 | 13.12 | $5.16 | 6450 |
| 2022-05-05 | 13.47 | $5.24 | 3625 |
| 2022-05-04 | 14.11 | $5.36 | 5350 |
| 2022-05-03 | 14.77 | $5.20 | 6650 |
| 2022-05-02 | 15.26 | $5.08 | 35025 |
| 2022-04-29 | 15.77 | $5.36 | 15600 |
| 2022-04-28 | 16.46 | $5.52 | 88825 |
| 2022-04-27 | 17.18 | $5.84 | 26650 |
| 2022-04-26 | 17.74 | $5.72 | 56625 |
| 2022-04-25 | 18.33 | $5.76 | 118450 |
| 2022-04-22 | 19.05 | $5.76 | 69425 |
| 2022-04-21 | 19.81 | $5.52 | 282000 |
| 2022-04-20 | 20.57 | $5.60 | 200425 |
| 2022-04-19 | 21.62 | $5.24 | 142125 |
| 2022-04-18 | 22.42 | $4.96 | 505300 |
| 2022-04-14 | 23.26 | $4.16 | 51200 |
| 2022-04-13 | 23.03 | $4.24 | 49550 |
| 2022-04-12 | 22.79 | $3.96 | 34600 |
| 2022-04-11 | 22.37 | $4.12 | 74950 |
| 2022-04-08 | 21.98 | $4.12 | 81650 |
| 2022-04-07 | 21.63 | $4.40 | 140800 |
| 2022-04-06 | 21.34 | $4.48 | 259100 |
| 2022-04-05 | 21.04 | $5.08 | 1.6M |
| 2022-04-04 | 20.73 | $6.52 | 108550 |
| 2022-04-01 | 21.63 | $7.48 | 32925 |
| 2022-03-31 | 21.58 | $7.52 | 55800 |
| 2022-03-30 | 21.54 | $7.72 | 31950 |
| 2022-03-29 | 21.21 | $7.84 | 31175 |
| 2022-03-28 | 20.87 | $7.40 | 15875 |
| 2022-03-25 | 20.69 | $7.76 | 13400 |
| 2022-03-24 | 20.23 | $7.76 | 30425 |
| 2022-03-23 | 19.75 | $8.00 | 13800 |
| 2022-03-22 | 19.44 | $8.04 | 24100 |
| 2022-03-21 | 18.72 | $8.12 | 53575 |
| 2022-03-18 | 18.07 | $7.04 | 19025 |
| 2022-03-17 | 17.84 | $7.04 | 39450 |
| 2022-03-16 | 17.83 | $6.40 | 12925 |
| 2022-03-15 | 18.26 | $6.32 | 33050 |
| 2022-03-14 | 18.72 | $5.76 | 26200 |
| 2022-03-11 | 19.32 | $6.28 | 12325 |
| 2022-03-10 | 20.06 | $6.28 | 10775 |
| 2022-03-09 | 20.97 | $6.24 | 27475 |
| 2022-03-08 | 21.96 | $6.12 | 22950 |
| 2022-03-07 | 22.88 | $6.40 | 42925 |
| 2022-03-04 | 23.42 | $6.48 | 118575 |
| 2022-03-03 | 23.99 | $6.80 | 112125 |
| 2022-03-02 | 24.14 | $6.80 | 65700 |
| 2022-03-01 | 24.42 | $6.20 | 44175 |
| 2022-02-28 | 25.15 | $6.08 | 36975 |
| 2022-02-25 | 26.09 | $6.00 | 57450 |
| 2022-02-24 | 26.92 | $6.36 | 93150 |
| 2022-02-23 | 27.79 | $5.80 | 96925 |
| 2022-02-22 | 29.18 | $5.52 | 739550 |
| 2022-02-18 | 30.53 | $5.72 | 210500 |
| 2022-02-17 | 31.21 | $4.92 | 147050 |
| 2022-02-16 | 30.83 | $4.80 | 33750 |
| 2022-02-15 | 30.48 | $4.92 | 72675 |
| 2022-02-14 | 30.12 | $4.60 | 35275 |
| 2022-02-11 | 29.36 | $4.60 | 63175 |
| 2022-02-10 | 28.66 | $5.00 | 36700 |
| 2022-02-09 | 28.19 | $5.20 | 57300 |
| 2022-02-08 | 27.51 | $5.00 | 39300 |
| 2022-02-07 | 26.79 | $5.32 | 17275 |
| 2022-02-04 | 26.21 | $5.24 | 28850 |
| 2022-02-03 | 25.55 | $5.28 | 21325 |
| 2022-02-02 | 24.90 | $5.32 | 36575 |
| 2022-02-01 | 24.23 | $5.60 | 33650 |
| 2022-01-31 | 23.58 | $5.56 | 67950 |
| 2022-01-28 | 22.75 | $5.52 | 37425 |
| 2022-01-27 | 21.43 | $5.40 | 42625 |
| 2022-01-26 | 20.14 | $5.52 | 54350 |
| 2022-01-25 | 18.87 | $6.00 | 225675 |
| 2022-01-24 | 17.68 | $6.28 | 54475 |
| 2022-01-21 | 16.43 | $6.72 | 42050 |
| 2022-01-20 | 15.50 | $7.08 | 16675 |
| 2022-01-19 | 14.80 | $7.32 | 60650 |
| 2022-01-18 | 14.07 | $7.40 | 21150 |
| 2022-01-14 | 13.47 | $7.76 | 32225 |
| 2022-01-13 | 13.04 | $7.64 | 18625 |
| 2022-01-12 | 12.59 | $7.88 | 21075 |
| 2022-01-11 | 12.26 | $8.36 | 12875 |
| 2022-01-10 | 11.96 | $8.16 | 14400 |
| 2022-01-07 | 11.40 | $8.20 | 38675 |
| 2022-01-06 | 10.97 | $8.60 | 27600 |
| 2022-01-05 | 10.73 | $8.56 | 26650 |
| 2022-01-04 | 10.55 | $9.56 | 20025 |
| 2022-01-03 | 10.82 | $9.64 | 64275 |
| 2021-12-31 | 11.11 | $9.00 | 74575 |
| 2021-12-30 | 11.07 | $9.08 | 32800 |
| 2021-12-29 | 11.14 | $9.16 | 23375 |
| 2021-12-28 | 11.30 | $9.40 | 36925 |
| 2021-12-27 | 11.48 | $9.80 | 50300 |
| 2021-12-23 | 11.89 | $9.96 | 44075 |
| 2021-12-22 | 12.32 | $9.44 | 31200 |
| 2021-12-21 | 12.46 | $9.08 | 85875 |
| 2021-12-20 | 12.61 | $9.68 | 68325 |
| 2021-12-17 | 12.43 | $9.16 | 92200 |
| 2021-12-16 | 11.91 | $9.00 | 82575 |
| 2021-12-15 | 11.48 | $9.20 | 271850 |
| 2021-12-14 | 11.07 | $9.84 | 34250 |
| 2021-12-13 | 11.01 | $11.12 | 62425 |
| 2021-12-10 | 11.47 | $11.32 | 16425 |
| 2021-12-09 | 11.98 | $11.84 | 17600 |
| 2021-12-08 | 12.29 | $11.64 | 11500 |
| 2021-12-07 | 12.55 | $12.20 | 13100 |
| 2021-12-06 | 12.85 | $11.40 | 31650 |
| 2021-12-03 | 13.42 | $11.52 | 23925 |
| 2021-12-02 | 13.76 | $11.72 | 26175 |
| 2021-12-01 | 13.86 | $12.48 | 32925 |
| 2021-11-30 | 13.64 | $13.52 | 61925 |
| 2021-11-29 | 13.08 | $12.36 | 33725 |
| 2021-11-26 | 12.73 | $13.12 | 11725 |
| 2021-11-24 | 12.19 | $13.68 | 39050 |
| 2021-11-23 | 11.62 | $12.72 | 12450 |
| 2021-11-22 | 11.59 | $12.60 | 49275 |
| 2021-11-19 | 11.55 | $13.20 | 28525 |
| 2021-11-18 | 11.02 | $13.40 | 123200 |
| 2021-11-17 | 10.45 | $12.68 | 63400 |
| 2021-11-16 | 10.41 | $13.10 | 314500 |
| 2021-11-15 | 9.89 | $14.36 | 8075 |
| 2021-11-12 | 10.00 | $14.28 | 17650 |
| 2021-11-11 | 10.12 | $14.80 | 5450 |
| 2021-11-10 | 10.44 | $14.96 | 17300 |
| 2021-11-09 | 10.97 | $15.64 | 27350 |
| 2021-11-08 | 11.53 | $14.84 | 25475 |
| 2021-11-05 | 11.42 | $15.28 | 7900 |
| 2021-11-04 | 11.86 | $15.60 | 12300 |
| 2021-11-03 | 12.43 | $16.12 | 41700 |
| 2021-11-02 | 12.79 | $16.20 | 20600 |
| 2021-11-01 | 13.34 | $15.40 | 41550 |
| 2021-10-29 | 13.81 | $14.40 | 6575 |
| 2021-10-28 | 13.56 | $14.60 | 17275 |
| 2021-10-27 | 13.29 | $14.28 | 56575 |
| 2021-10-26 | 12.61 | $14.48 | 11125 |
| 2021-10-25 | 12.31 | $14.52 | 13400 |
| 2021-10-22 | 11.99 | $14.28 | 9525 |
| 2021-10-21 | 11.30 | $14.40 | 19750 |
| 2021-10-20 | 10.69 | $14.52 | 15000 |
| 2021-10-19 | 10.24 | $14.88 | 10900 |
| 2021-10-18 | 9.96 | $15.04 | 16550 |
| 2021-10-15 | 9.59 | $14.64 | 17350 |
| 2021-10-14 | 9.25 | $15.20 | 11725 |
| 2021-10-13 | 9.21 | $15.40 | 20400 |
| 2021-10-12 | 9.21 | $15.80 | 11900 |
| 2021-10-11 | 9.35 | $15.56 | 23625 |
| 2021-10-08 | 9.42 | $15.36 | 14000 |
| 2021-10-07 | 9.42 | $15.04 | 19900 |
| 2021-10-06 | 9.05 | $15.00 | 12300 |
| 2021-10-05 | 8.79 | $15.16 | 15600 |
| 2021-10-04 | 8.63 | $15.52 | 23975 |
| 2021-10-01 | 8.69 | $16.12 | 13225 |
| 2021-09-30 | 8.97 | $16.32 | 23850 |
| 2021-09-29 | 9.36 | $16.32 | 25850 |
| 2021-09-28 | 9.78 | $16.64 | 17925 |
| 2021-09-27 | 10.21 | $16.72 | 21850 |
| 2021-09-24 | 10.53 | $16.80 | 11325 |
| 2021-09-23 | 10.91 | $17.24 | 21650 |
| 2021-09-22 | 11.24 | $16.92 | 13125 |
| 2021-09-21 | 11.74 | $16.92 | 30650 |
| 2021-09-20 | 12.31 | $16.76 | 21200 |
| 2021-09-17 | 12.91 | $17.08 | 72125 |
| 2021-09-16 | 13.30 | $17.88 | 26275 |
| 2021-09-15 | 13.79 | $17.36 | 29600 |
| 2021-09-14 | 14.50 | $16.44 | 27650 |
| 2021-09-13 | 15.24 | $17.00 | 14625 |
| 2021-09-10 | 15.80 | $17.60 | 14275 |
| 2021-09-09 | 16.31 | $17.68 | 24475 |
| 2021-09-08 | 16.84 | $17.08 | 44975 |
| 2021-09-07 | 17.39 | $18.20 | 108575 |
| 2021-09-03 | 17.60 | $20.12 | 86125 |
| 2021-09-02 | 17.61 | $18.92 | 20350 |
| 2021-09-01 | 17.98 | $19.04 | 10175 |
| 2021-08-31 | 18.22 | $19.16 | 20325 |
| 2021-08-30 | 18.48 | $18.60 | 18750 |
| 2021-08-27 | 18.70 | $19.24 | 31525 |
| 2021-08-26 | 18.87 | $18.92 | 11500 |
| 2021-08-25 | 19.09 | $18.68 | 18125 |
| 2021-08-24 | 19.33 | $19.12 | 18625 |
| 2021-08-23 | 19.58 | $18.36 | 32925 |
| 2021-08-20 | 20.00 | $17.40 | 15600 |
| 2021-08-19 | 20.64 | $17.04 | 31875 |
| 2021-08-18 | 21.27 | $17.76 | 78600 |
| 2021-08-17 | 21.88 | $16.96 | 127800 |
| 2021-08-16 | 22.82 | $16.80 | 71375 |
| 2021-08-13 | 23.71 | $18.08 | 107425 |
| 2021-08-12 | 24.44 | $18.48 | 60925 |
| 2021-08-11 | 25.06 | $19.28 | 188625 |
| 2021-08-10 | 25.51 | $22.84 | 117550 |
| 2021-08-09 | 25.11 | $23.60 | 164450 |
| 2021-08-06 | 24.62 | $23.16 | 53050 |
| 2021-08-05 | 24.29 | $23.52 | 79275 |
| 2021-08-04 | 23.84 | $22.32 | 120300 |
| 2021-08-03 | 23.36 | $23.76 | 295025 |
| 2021-08-02 | 22.62 | $22.08 | 32600 |
| 2021-07-30 | 22.23 | $21.56 | 33200 |
| 2021-07-29 | 21.87 | $21.88 | 96825 |
| 2021-07-28 | 21.39 | $23.16 | 264075 |
| 2021-07-27 | 20.78 | $22.04 | 23725 |
| 2021-07-26 | 20.41 | $21.92 | 55025 |
| 2021-07-23 | 19.97 | $21.52 | 47175 |
| 2021-07-22 | 19.50 | $22.44 | 65175 |
| 2021-07-21 | 18.70 | $23.04 | 103675 |
| 2021-07-20 | 17.85 | $22.60 | 70450 |
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