Is GraniteShares 2x Long META Daily ETF (FBL) a Buy, Sell, or Hold?
Enter your email address below for free access to our GraniteShares 2x Long META Daily ETF (FBL) research center and poll results.
NASDAQ : FBL
GraniteShares 2x Long META Daily ETF
$26.87 USD
-$1.61 (-5.65%)
- Volume
- 1.45M
- Average Volume
- 1.49M
- Market Capitalization
- $94.16M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.72
- Year Low
- $19.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.06
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.50
Average
27.21
Maximum
47.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.06 | $26.87 | 1.4M |
| 2026-07-16 | 23.79 | $28.48 | 1.1M |
| 2026-07-15 | 23.57 | $30.00 | 1.7M |
| 2026-07-14 | 23.24 | $28.26 | 983300 |
| 2026-07-13 | 22.90 | $27.92 | 1.6M |
| 2026-07-10 | 22.59 | $28.99 | 3.5M |
| 2026-07-09 | 22.22 | $25.91 | 3.1M |
| 2026-07-08 | 22.07 | $23.70 | 1.0M |
| 2026-07-07 | 22.03 | $24.72 | 2.0M |
| 2026-07-06 | 21.97 | $23.54 | 1.8M |
| 2026-07-02 | 22.12 | $22.21 | 1.5M |
| 2026-07-01 | 22.31 | $24.65 | 5.7M |
| 2026-06-30 | 22.28 | $20.92 | 950800 |
| 2026-06-29 | 22.45 | $20.90 | 901000 |
| 2026-06-26 | 22.76 | $19.96 | 687500 |
| 2026-06-25 | 23.13 | $19.49 | 772443 |
| 2026-06-24 | 23.52 | $20.60 | 353222 |
| 2026-06-23 | 23.76 | $20.95 | 818200 |
| 2026-06-22 | 23.97 | $21.07 | 664042 |
| 2026-06-18 | 24.17 | $22.13 | 758700 |
| 2026-06-17 | 24.31 | $21.39 | 1.3M |
| 2026-06-16 | 24.47 | $24.03 | 619116 |
| 2026-06-15 | 24.54 | $23.50 | 958826 |
| 2026-06-12 | 24.65 | $21.44 | 747536 |
| 2026-06-11 | 24.88 | $21.60 | 891000 |
| 2026-06-10 | 25.09 | $21.78 | 763600 |
| 2026-06-09 | 25.24 | $22.86 | 1.1M |
| 2026-06-08 | 25.32 | $22.92 | 961119 |
| 2026-06-05 | 25.44 | $23.50 | 3.3M |
| 2026-06-04 | 25.56 | $26.47 | 2.3M |
| 2026-06-03 | 25.52 | $26.10 | 2.8M |
| 2026-06-02 | 25.46 | $24.06 | 1.7M |
| 2026-06-01 | 25.53 | $24.32 | 3.7M |
| 2026-05-29 | 25.58 | $27.03 | 1.5M |
| 2026-05-28 | 25.51 | $27.30 | 1.6M |
| 2026-05-27 | 25.69 | $27.31 | 2.3M |
| 2026-05-26 | 25.88 | $25.40 | 788508 |
| 2026-05-22 | 26.20 | $25.25 | 969148 |
| 2026-05-21 | 26.51 | $25.03 | 705442 |
| 2026-05-20 | 26.76 | $24.86 | 757607 |
| 2026-05-19 | 27.09 | $24.67 | 881100 |
| 2026-05-18 | 27.41 | $25.39 | 936500 |
| 2026-05-15 | 27.70 | $25.65 | 915413 |
| 2026-05-14 | 28.06 | $26.01 | 1.2M |
| 2026-05-13 | 28.35 | $25.86 | 1.2M |
| 2026-05-12 | 28.62 | $24.76 | 1.3M |
| 2026-05-11 | 28.91 | $24.43 | 1.5M |
| 2026-05-08 | 29.09 | $25.34 | 1.3M |
| 2026-05-07 | 29.20 | $25.93 | 1.5M |
| 2026-05-06 | 29.28 | $25.60 | 1.8M |
| 2026-05-05 | 29.30 | $24.99 | 1.5M |
| 2026-05-04 | 29.21 | $25.45 | 1.9M |
| 2026-05-01 | 29.09 | $25.31 | 1.6M |
| 2026-04-30 | 28.98 | $25.60 | 6.1M |
| 2026-04-29 | 28.88 | $30.99 | 1.4M |
| 2026-04-28 | 28.48 | $31.10 | 692836 |
| 2026-04-27 | 27.94 | $31.78 | 884648 |
| 2026-04-24 | 27.32 | $31.47 | 1.4M |
| 2026-04-23 | 26.81 | $30.05 | 888919 |
| 2026-04-22 | 26.56 | $31.51 | 455300 |
| 2026-04-21 | 26.24 | $30.95 | 772711 |
| 2026-04-20 | 25.99 | $31.18 | 690200 |
| 2026-04-17 | 25.69 | $32.87 | 1.5M |
| 2026-04-16 | 25.37 | $31.78 | 963633 |
| 2026-04-15 | 25.13 | $31.31 | 875448 |
| 2026-04-14 | 24.95 | $30.48 | 988600 |
| 2026-04-13 | 24.83 | $28.03 | 583900 |
| 2026-04-10 | 24.78 | $27.60 | 818117 |
| 2026-04-09 | 24.86 | $27.48 | 1.6M |
| 2026-04-08 | 25.02 | $26.15 | 3.4M |
| 2026-04-07 | 25.24 | $23.14 | 1.4M |
| 2026-04-06 | 25.59 | $23.00 | 698300 |
| 2026-04-02 | 25.93 | $23.14 | 1.7M |
| 2026-04-01 | 26.34 | $23.54 | 1.5M |
| 2026-03-31 | 26.76 | $22.96 | 3.2M |
| 2026-03-30 | 27.16 | $20.30 | 1.7M |
| 2026-03-27 | 27.68 | $19.49 | 2.0M |
| 2026-03-26 | 28.21 | $21.20 | 2.8M |
| 2026-03-25 | 28.71 | $25.18 | 693500 |
| 2026-03-24 | 28.99 | $25.06 | 752133 |
| 2026-03-23 | 29.21 | $26.00 | 878100 |
| 2026-03-20 | 29.37 | $25.15 | 915120 |
| 2026-03-19 | 29.67 | $26.31 | 567500 |
| 2026-03-18 | 29.85 | $27.09 | 539100 |
| 2026-03-17 | 30.00 | $27.72 | 680207 |
| 2026-03-16 | 30.09 | $28.14 | 952200 |
| 2026-03-13 | 30.16 | $26.90 | 1.4M |
| 2026-03-12 | 30.35 | $29.16 | 501203 |
| 2026-03-11 | 30.51 | $30.72 | 487436 |
| 2026-03-10 | 30.60 | $30.65 | 1.1M |
| 2026-03-09 | 30.74 | $30.05 | 1.6M |
| 2026-03-06 | 30.82 | $29.84 | 1.4M |
| 2026-03-05 | 30.96 | $31.30 | 1.1M |
| 2026-03-04 | 31.02 | $32.01 | 1.2M |
| 2026-03-03 | 31.16 | $30.87 | 1.4M |
| 2026-03-02 | 31.43 | $30.70 | 1.0M |
| 2026-02-27 | 31.77 | $30.24 | 625939 |
| 2026-02-26 | 32.24 | $31.07 | 782700 |
| 2026-02-25 | 32.34 | $30.79 | 439343 |
| 2026-02-24 | 32.47 | $29.46 | 766300 |
| 2026-02-23 | 32.66 | $29.29 | 801800 |
| 2026-02-20 | 32.80 | $31.02 | 776802 |
| 2026-02-19 | 32.79 | $30.05 | 944400 |
| 2026-02-18 | 32.68 | $29.92 | 1.2M |
| 2026-02-17 | 32.54 | $29.59 | 1.4M |
| 2026-02-13 | 32.49 | $29.60 | 1.6M |
| 2026-02-12 | 32.44 | $30.59 | 1.5M |
| 2026-02-11 | 32.32 | $32.41 | 1.9M |
| 2026-02-10 | 32.18 | $32.62 | 591711 |
| 2026-02-09 | 32.08 | $33.30 | 1.9M |
| 2026-02-06 | 32.00 | $31.74 | 1.7M |
| 2026-02-05 | 31.97 | $32.61 | 3.2M |
| 2026-02-04 | 31.91 | $32.51 | 4.0M |
| 2026-02-03 | 31.91 | $34.80 | 1.7M |
| 2026-02-02 | 31.79 | $36.33 | 1.3M |
| 2026-01-30 | 31.55 | $37.39 | 1.4M |
| 2026-01-29 | 31.31 | $39.79 | 6.2M |
| 2026-01-28 | 30.97 | $32.93 | 3.5M |
| 2026-01-27 | 30.95 | $33.39 | 1.6M |
| 2026-01-26 | 30.96 | $33.31 | 1.5M |
| 2026-01-23 | 31.00 | $32.01 | 1.8M |
| 2026-01-22 | 31.08 | $30.98 | 2.5M |
| 2026-01-21 | 31.21 | $27.85 | 1.5M |
| 2026-01-20 | 31.48 | $27.11 | 1.5M |
| 2026-01-16 | 31.81 | $28.55 | 1.3M |
| 2026-01-15 | 31.99 | $28.61 | 1.4M |
| 2026-01-14 | 32.22 | $28.15 | 1.4M |
| 2026-01-13 | 32.42 | $29.63 | 1.6M |
| 2026-01-12 | 32.52 | $30.66 | 1.2M |
| 2026-01-09 | 32.62 | $31.73 | 773948 |
| 2026-01-08 | 32.65 | $31.09 | 889100 |
| 2026-01-07 | 32.75 | $31.36 | 1.3M |
| 2026-01-06 | 32.89 | $32.51 | 1.2M |
| 2026-01-05 | 33.00 | $32.36 | 1.1M |
| 2026-01-02 | 33.07 | $31.60 | 1.4M |
| 2025-12-31 | 33.06 | $32.51 | 576915 |
| 2025-12-30 | 33.05 | $33.15 | 975400 |
| 2025-12-29 | 32.97 | $32.42 | 651747 |
| 2025-12-26 | 32.96 | $33.59 | 723708 |
| 2025-12-24 | 32.83 | $34.04 | 901200 |
| 2025-12-23 | 32.69 | $33.77 | 1.1M |
| 2025-12-22 | 32.46 | $33.43 | 1.9M |
| 2025-12-19 | 32.15 | $33.23 | 1.3M |
| 2025-12-18 | 31.84 | $33.75 | 1.5M |
| 2025-12-17 | 31.50 | $32.29 | 1.3M |
| 2025-12-16 | 31.27 | $33.07 | 1.4M |
| 2025-12-15 | 31.02 | $32.12 | 1.1M |
| 2025-12-12 | 30.86 | $31.76 | 1.3M |
| 2025-12-11 | 30.71 | $32.65 | 1.3M |
| 2025-12-10 | 30.52 | $32.36 | 1.3M |
| 2025-12-09 | 30.43 | $33.07 | 1.2M |
| 2025-12-08 | 30.33 | $34.10 | 1.1M |
| 2025-12-05 | 30.13 | $34.79 | 1.7M |
| 2025-12-04 | 29.89 | $33.64 | 4.4M |
| 2025-12-03 | 29.78 | $31.46 | 1.0M |
| 2025-12-02 | 29.75 | $32.22 | 981001 |
| 2025-12-01 | 29.73 | $31.61 | 945600 |
| 2025-11-28 | 29.79 | $32.31 | 1.1M |
| 2025-11-26 | 29.91 | $30.96 | 1.5M |
| 2025-11-25 | 30.62 | $31.24 | 2.8M |
| 2025-11-24 | 31.30 | $29.07 | 2.0M |
| 2025-11-21 | 32.10 | $27.34 | 2.3M |
| 2025-11-20 | 32.90 | $26.89 | 3.0M |
| 2025-11-19 | 33.71 | $26.99 | 2.3M |
| 2025-11-18 | 34.50 | $27.71 | 2.5M |
| 2025-11-17 | 35.26 | $28.11 | 1.8M |
| 2025-11-14 | 36.00 | $28.85 | 2.4M |
| 2025-11-13 | 36.61 | $28.88 | 2.6M |
| 2025-11-12 | 37.19 | $28.83 | 3.1M |
| 2025-11-11 | 37.81 | $30.62 | 1.8M |
| 2025-11-10 | 38.28 | $31.07 | 3.0M |
| 2025-11-07 | 38.78 | $30.09 | 3.8M |
| 2025-11-06 | 39.27 | $29.87 | 4.6M |
| 2025-11-05 | 39.93 | $31.57 | 2.7M |
| 2025-11-04 | 40.42 | $30.75 | 3.5M |
| 2025-11-03 | 40.93 | $31.80 | 4.6M |
| 2025-10-31 | 41.40 | $32.86 | 7.6M |
| 2025-10-30 | 41.78 | $34.73 | 16.2M |
| 2025-10-29 | 42.17 | $45.07 | 4.7M |
| 2025-10-28 | 41.99 | $44.98 | 1.4M |
| 2025-10-27 | 41.92 | $44.93 | 1.3M |
| 2025-10-24 | 41.90 | $43.44 | 1.2M |
| 2025-10-23 | 41.96 | $42.97 | 950814 |
| 2025-10-22 | 42.07 | $42.91 | 1.8M |
| 2025-10-21 | 42.27 | $42.89 | 984223 |
| 2025-10-20 | 42.43 | $42.79 | 1.2M |
| 2025-10-17 | 42.65 | $41.07 | 752900 |
| 2025-10-16 | 43.04 | $40.52 | 1.0M |
| 2025-10-15 | 43.48 | $41.17 | 789100 |
| 2025-10-14 | 43.85 | $40.18 | 964700 |
| 2025-10-13 | 44.29 | $40.99 | 1.3M |
| 2025-10-10 | 44.61 | $39.84 | 2.7M |
| 2025-10-09 | 44.93 | $43.17 | 1.6M |
| 2025-10-08 | 45.05 | $41.40 | 1.3M |
| 2025-10-07 | 45.27 | $40.81 | 1.3M |
| 2025-10-06 | 45.60 | $41.18 | 2.3M |
| 2025-10-03 | 45.84 | $40.61 | 1.3M |
| 2025-10-02 | 46.10 | $42.53 | 928039 |
| 2025-10-01 | 46.25 | $41.46 | 1.8M |
| 2025-09-30 | 46.38 | $43.47 | 719500 |
| 2025-09-29 | 46.40 | $44.58 | 361400 |
| 2025-09-26 | 46.39 | $44.64 | 346540 |
| 2025-09-25 | 46.45 | $45.28 | 568910 |
| 2025-09-24 | 46.45 | $46.73 | 286400 |
| 2025-09-23 | 46.43 | $46.13 | 420210 |
| 2025-09-22 | 46.44 | $47.31 | 365818 |
| 2025-09-19 | 46.39 | $48.86 | 499230 |
| 2025-09-18 | 46.17 | $49.16 | 535600 |
| 2025-09-17 | 45.99 | $48.65 | 421200 |
| 2025-09-16 | 45.86 | $49.04 | 485214 |
| 2025-09-15 | 45.81 | $47.34 | 648300 |
| 2025-09-12 | 45.96 | $46.20 | 356700 |
| 2025-09-11 | 46.15 | $45.65 | 270000 |
| 2025-09-10 | 46.35 | $45.77 | 933045 |
| 2025-09-09 | 46.61 | $47.50 | 702700 |
| 2025-09-08 | 46.64 | $45.87 | 341441 |
| 2025-09-05 | 46.76 | $45.86 | 501500 |
| 2025-09-04 | 46.85 | $45.46 | 799104 |
| 2025-09-03 | 47.02 | $44.09 | 266739 |
| 2025-09-02 | 47.20 | $43.83 | 378600 |
| 2025-08-29 | 47.48 | $44.37 | 203400 |
| 2025-08-28 | 47.57 | $45.86 | 291000 |
| 2025-08-27 | 47.74 | $45.41 | 253804 |
| 2025-08-26 | 47.48 | $46.29 | 235900 |
| 2025-08-25 | 47.21 | $46.21 | 244300 |
| 2025-08-22 | 47.04 | $46.37 | 473100 |
| 2025-08-21 | 46.83 | $44.50 | 238100 |
| 2025-08-20 | 46.74 | $45.55 | 558335 |
| 2025-08-19 | 46.58 | $46.02 | 538501 |
| 2025-08-18 | 46.35 | $48.07 | 702410 |
| 2025-08-15 | 46.06 | $50.32 | 335616 |
| 2025-08-14 | 45.62 | $49.98 | 261838 |
| 2025-08-13 | 45.17 | $49.67 | 415308 |
| 2025-08-12 | 44.75 | $51.04 | 810629 |
| 2025-08-11 | 44.30 | $48.03 | 386543 |
| 2025-08-08 | 44.07 | $48.35 | 380711 |
| 2025-08-07 | 43.80 | $47.51 | 464146 |
| 2025-08-06 | 43.64 | $48.84 | 398632 |
| 2025-08-05 | 43.44 | $47.80 | 873900 |
| 2025-08-04 | 43.23 | $49.44 | 814932 |
| 2025-08-01 | 42.92 | $46.19 | 930614 |
| 2025-07-31 | 42.77 | $49.23 | 2.0M |
| 2025-07-30 | 42.44 | $40.21 | 2.1M |
| 2025-07-29 | 42.60 | $40.78 | 804715 |
| 2025-07-28 | 42.85 | $42.85 | 487445 |
| 2025-07-25 | 42.97 | $42.31 | 319300 |
| 2025-07-24 | 43.07 | $42.58 | 405044 |
| 2025-07-23 | 43.06 | $42.46 | 334716 |
| 2025-07-22 | 43.07 | $41.34 | 375600 |
| 2025-07-21 | 43.06 | $42.35 | 564507 |
| 2025-07-18 | 42.91 | $41.34 | 701600 |
| 2025-07-17 | 42.89 | $41.07 | 463727 |
| 2025-07-16 | 42.89 | $41.22 | 540337 |
| 2025-07-15 | 42.92 | $42.10 | 600800 |
| 2025-07-14 | 42.79 | $43.43 | 380100 |
| 2025-07-11 | 42.65 | $42.99 | 528300 |
| 2025-07-10 | 42.55 | $44.25 | 489639 |
| 2025-07-09 | 42.43 | $44.94 | 449640 |
| 2025-07-08 | 42.23 | $43.49 | 224500 |
| 2025-07-07 | 42.12 | $43.20 | 338900 |
| 2025-07-03 | 41.95 | $43.26 | 364446 |
| 2025-07-02 | 41.80 | $42.65 | 325100 |
| 2025-07-01 | 41.57 | $43.38 | 474300 |
| 2025-06-30 | 41.32 | $45.75 | 737000 |
| 2025-06-27 | 40.82 | $45.23 | 530800 |
| 2025-06-26 | 40.33 | $44.31 | 521700 |
| 2025-06-25 | 39.89 | $42.42 | 332510 |
| 2025-06-24 | 39.53 | $42.73 | 492601 |
| 2025-06-23 | 39.07 | $41.16 | 569003 |
| 2025-06-20 | 38.75 | $39.29 | 517300 |
| 2025-06-18 | 38.51 | $40.90 | 282600 |
| 2025-06-17 | 38.21 | $41.15 | 298400 |
| 2025-06-16 | 37.91 | $41.74 | 694135 |
| 2025-06-13 | 37.58 | $39.49 | 430400 |
| 2025-06-12 | 37.38 | $40.74 | 413208 |
| 2025-06-11 | 37.21 | $40.87 | 490600 |
| 2025-06-10 | 37.02 | $41.88 | 438000 |
| 2025-06-09 | 36.68 | $40.91 | 436100 |
| 2025-06-06 | 36.15 | $41.32 | 669300 |
| 2025-06-05 | 35.63 | $39.81 | 1.1M |
| 2025-06-04 | 35.19 | $40.30 | 817838 |
| 2025-06-03 | 34.66 | $37.93 | 607647 |
| 2025-06-02 | 34.32 | $38.41 | 828700 |
| 2025-05-30 | 33.95 | $35.72 | 367600 |
| 2025-05-29 | 33.58 | $35.52 | 624159 |
| 2025-05-28 | 33.11 | $35.41 | 390500 |
| 2025-05-27 | 32.68 | $35.26 | 452704 |
| 2025-05-23 | 32.24 | $33.63 | 551516 |
| 2025-05-22 | 31.86 | $34.71 | 437700 |
| 2025-05-21 | 31.36 | $34.55 | 794600 |
| 2025-05-20 | 30.82 | $34.79 | 298489 |
| 2025-05-19 | 30.17 | $35.15 | 781800 |
| 2025-05-16 | 29.44 | $35.15 | 1.7M |
| 2025-05-15 | 28.79 | $35.54 | 1.7M |
| 2025-05-14 | 28.12 | $37.33 | 1.4M |
| 2025-05-13 | 27.45 | $36.99 | 1.7M |
| 2025-05-12 | 26.85 | $35.18 | 1.8M |
| 2025-05-09 | 26.39 | $30.35 | 643712 |
| 2025-05-08 | 26.18 | $30.93 | 1.2M |
| 2025-05-07 | 26.15 | $30.87 | 785331 |
| 2025-05-06 | 25.78 | $29.87 | 911800 |
| 2025-05-05 | 25.49 | $31.09 | 923411 |
| 2025-05-02 | 25.09 | $30.94 | 2.0M |
| 2025-05-01 | 24.82 | $28.40 | 2.9M |
| 2025-04-30 | 24.97 | $26.13 | 3.6M |
| 2025-04-29 | 25.23 | $26.79 | 1.3M |
| 2025-04-28 | 25.42 | $26.33 | 1.8M |
| 2025-04-25 | 25.63 | $26.11 | 1.2M |
| 2025-04-24 | 25.99 | $24.80 | 672801 |
| 2025-04-23 | 26.47 | $23.62 | 886034 |
| 2025-04-22 | 27.09 | $21.88 | 603600 |
| 2025-04-21 | 27.76 | $20.58 | 469732 |
| 2025-04-17 | 28.37 | $22.08 | 409928 |
| 2025-04-16 | 28.86 | $22.18 | 593500 |
| 2025-04-15 | 29.33 | $23.91 | 626549 |
| 2025-04-14 | 29.70 | $24.90 | 824005 |
| 2025-04-11 | 30.15 | $26.01 | 506736 |
| 2025-04-10 | 30.55 | $26.26 | 730527 |
| 2025-04-09 | 30.86 | $30.23 | 1.8M |
| 2025-04-08 | 31.13 | $23.51 | 1.2M |
| 2025-04-07 | 31.66 | $24.08 | 1.8M |
| 2025-04-04 | 32.11 | $23.04 | 2.1M |
| 2025-04-03 | 32.78 | $25.64 | 1.5M |
| 2025-04-02 | 33.34 | $31.24 | 832100 |
| 2025-04-01 | 33.79 | $31.47 | 571601 |
| 2025-03-31 | 34.13 | $30.47 | 641621 |
| 2025-03-28 | 34.61 | $30.53 | 881349 |
| 2025-03-27 | 35.18 | $33.39 | 693108 |
| 2025-03-26 | 35.54 | $34.33 | 1.0M |
| 2025-03-25 | 35.96 | $36.10 | 1.1M |
| 2025-03-24 | 36.18 | $35.26 | 1.5M |
| 2025-03-21 | 36.51 | $32.81 | 1.3M |
| 2025-03-20 | 37.07 | $31.78 | 1.3M |
| 2025-03-19 | 37.75 | $31.55 | 941114 |
| 2025-03-18 | 38.50 | $31.34 | 758800 |
| 2025-03-17 | 39.35 | $33.89 | 427830 |
| 2025-03-14 | 40.22 | $34.17 | 619348 |
| 2025-03-13 | 41.01 | $32.34 | 875529 |
| 2025-03-12 | 41.88 | $35.65 | 1.2M |
| 2025-03-11 | 42.54 | $34.03 | 799409 |
| 2025-03-10 | 43.27 | $33.23 | 1.7M |
| 2025-03-07 | 44.02 | $36.44 | 829700 |
| 2025-03-06 | 44.60 | $36.76 | 1.5M |
| 2025-03-05 | 45.11 | $40.29 | 880044 |
| 2025-03-04 | 45.44 | $38.26 | 1.4M |
| 2025-03-03 | 45.83 | $40.14 | 635002 |
| 2025-02-28 | 46.07 | $41.80 | 663728 |
| 2025-02-27 | 46.21 | $40.65 | 734600 |
| 2025-02-26 | 46.35 | $42.64 | 1.1M |
| 2025-02-25 | 46.37 | $40.59 | 1.4M |
| 2025-02-24 | 46.41 | $41.89 | 1.4M |
| 2025-02-21 | 46.31 | $43.90 | 732645 |
| 2025-02-20 | 46.04 | $45.44 | 739702 |
| 2025-02-19 | 45.62 | $46.60 | 1.1M |
| 2025-02-18 | 45.09 | $48.34 | 1.5M |
| 2025-02-14 | 44.46 | $51.19 | 572300 |
| 2025-02-13 | 43.68 | $50.04 | 720444 |
| 2025-02-12 | 43.00 | $49.66 | 568235 |
| 2025-02-11 | 42.20 | $48.93 | 413000 |
| 2025-02-10 | 41.52 | $48.62 | 663000 |
| 2025-02-07 | 40.90 | $48.27 | 892700 |
| 2025-02-06 | 40.27 | $47.90 | 1.1M |
| 2025-02-05 | 39.71 | $46.98 | 744105 |
| 2025-02-04 | 39.26 | $46.94 | 820834 |
| 2025-02-03 | 38.67 | $46.04 | 1.3M |
| 2025-01-31 | 38.09 | $44.95 | 1.4M |
| 2025-01-30 | 37.50 | $44.72 | 2.9M |
| 2025-01-29 | 36.94 | $43.40 | 2.1M |
| 2025-01-28 | 36.50 | $43.06 | 1.6M |
| 2025-01-27 | 36.10 | $41.36 | 2.2M |
| 2025-01-24 | 35.81 | $39.79 | 2.0M |
| 2025-01-23 | 35.55 | $38.50 | 688338 |
| 2025-01-22 | 35.28 | $37.01 | 810748 |
| 2025-01-21 | 35.14 | $36.16 | 609516 |
| 2025-01-17 | 35.05 | $35.75 | 750117 |
| 2025-01-16 | 35.12 | $35.59 | 409600 |
| 2025-01-15 | 35.23 | $36.29 | 874108 |
| 2025-01-14 | 35.28 | $33.77 | 817300 |
| 2025-01-13 | 35.51 | $35.32 | 633100 |
| 2025-01-10 | 35.68 | $36.29 | 906323 |
| 2025-01-08 | 35.73 | $35.67 | 423900 |
| 2025-01-07 | 35.77 | $36.57 | 692100 |
| 2025-01-06 | 35.83 | $38.08 | 853900 |
| 2025-01-03 | 35.73 | $35.06 | 392446 |
| 2025-01-02 | 35.80 | $34.52 | 697009 |
| 2024-12-31 | 35.90 | $33.01 | 402410 |
| 2024-12-30 | 35.96 | $33.58 | 346700 |
| 2024-12-27 | 35.89 | $34.61 | 491000 |
| 2024-12-26 | 35.74 | $35.07 | 391392 |
| 2024-12-24 | 35.59 | $35.56 | 376500 |
| 2024-12-23 | 35.37 | $34.68 | 500904 |
| 2024-12-20 | 35.16 | $32.97 | 651000 |
| 2024-12-19 | 35.06 | $34.27 | 518800 |
| 2024-12-18 | 34.91 | $34.40 | 742600 |
| 2024-12-17 | 34.73 | $37.14 | 329212 |
| 2024-12-16 | 34.37 | $37.72 | 521600 |
| 2024-12-13 | 33.99 | $37.21 | 519800 |
| 2024-12-12 | 33.76 | $38.52 | 304600 |
| 2024-12-11 | 33.48 | $38.73 | 626900 |
| 2024-12-10 | 33.22 | $37.19 | 617413 |
| 2024-12-09 | 33.03 | $36.52 | 648200 |
| 2024-12-06 | 32.90 | $37.74 | 759800 |
| 2024-12-05 | 32.73 | $36.01 | 589600 |
| 2024-12-04 | 32.54 | $36.57 | 871000 |
| 2024-12-03 | 32.32 | $36.56 | 1.1M |
| 2024-12-02 | 32.03 | $34.21 | 611913 |
| 2024-11-29 | 31.90 | $32.15 | 362944 |
| 2024-11-27 | 31.88 | $31.57 | 264147 |
| 2024-11-26 | 32.03 | $32.07 | 488841 |
| 2024-11-25 | 32.17 | $31.17 | 742528 |
| 2024-11-22 | 32.26 | $30.48 | 392439 |
| 2024-11-21 | 32.36 | $30.97 | 673003 |
| 2024-11-20 | 32.41 | $31.24 | 330227 |
| 2024-11-19 | 32.42 | $30.76 | 391100 |
| 2024-11-18 | 32.56 | $30.05 | 979695 |
| 2024-11-15 | 32.69 | $30.04 | 1.1M |
| 2024-11-14 | 32.84 | $32.62 | 279600 |
| 2024-11-13 | 32.86 | $32.94 | 516526 |
| 2024-11-12 | 32.86 | $33.50 | 1.3M |
| 2024-11-11 | 32.89 | $33.37 | 698100 |
| 2024-11-08 | 32.95 | $34.04 | 674905 |
| 2024-11-07 | 32.98 | $34.30 | 1.5M |
| 2024-11-06 | 32.95 | $32.13 | 1.4M |
| 2024-11-05 | 33.08 | $32.16 | 537747 |
| 2024-11-04 | 33.22 | $30.90 | 538500 |
| 2024-11-01 | 33.37 | $31.61 | 1.0M |
| 2024-10-31 | 33.56 | $31.66 | 2.2M |
| 2024-10-30 | 33.66 | $34.66 | 4.0M |
| 2024-10-29 | 33.56 | $34.78 | 1.1M |
| 2024-10-28 | 33.48 | $33.05 | 607001 |
| 2024-10-25 | 33.46 | $32.48 | 1.1M |
| 2024-10-24 | 33.45 | $31.89 | 390000 |
| 2024-10-23 | 33.46 | $31.48 | 1.3M |
| 2024-10-22 | 33.50 | $33.52 | 570700 |
| 2024-10-21 | 33.41 | $32.75 | 260121 |
| 2024-10-18 | 33.36 | $32.94 | 421200 |
| 2024-10-17 | 33.29 | $32.97 | 381500 |
| 2024-10-16 | 33.21 | $32.95 | 527661 |
| 2024-10-15 | 33.01 | $34.13 | 714241 |
| 2024-10-14 | 32.74 | $34.63 | 396700 |
| 2024-10-11 | 32.43 | $34.56 | 894300 |
| 2024-10-10 | 32.08 | $33.81 | 252755 |
| 2024-10-09 | 31.78 | $34.61 | 371834 |
| 2024-10-08 | 31.36 | $34.93 | 399005 |
| 2024-10-07 | 30.89 | $34.02 | 769041 |
| 2024-10-04 | 30.47 | $35.31 | 620292 |
| 2024-10-03 | 29.96 | $33.80 | 561417 |
| 2024-10-02 | 29.61 | $32.68 | 300808 |
| 2024-10-01 | 29.30 | $33.14 | 902100 |
| 2024-09-30 | 28.96 | $32.69 | 531729 |
| 2024-09-27 | 28.69 | $32.11 | 486735 |
| 2024-09-26 | 28.44 | $32.21 | 1.2M |
| 2024-09-25 | 28.17 | $32.26 | 1.3M |
| 2024-09-24 | 27.92 | $31.72 | 791800 |
| 2024-09-23 | 27.70 | $31.81 | 494500 |
| 2024-09-20 | 27.52 | $31.51 | 466991 |
| 2024-09-19 | 27.37 | $31.22 | 789834 |
| 2024-09-18 | 27.25 | $28.95 | 811600 |
| 2024-09-17 | 27.21 | $28.80 | 530808 |
| 2024-09-16 | 27.18 | $28.52 | 377300 |
| 2024-09-13 | 27.16 | $27.55 | 607400 |
| 2024-09-12 | 27.24 | $27.70 | 428774 |
| 2024-09-11 | 27.26 | $26.29 | 386916 |
| 2024-09-10 | 27.36 | $25.56 | 690300 |
| 2024-09-09 | 27.43 | $25.55 | 310647 |
| 2024-09-06 | 27.51 | $25.11 | 446325 |
| 2024-09-05 | 27.57 | $26.84 | 399648 |
| 2024-09-04 | 27.44 | $26.41 | 337312 |
| 2024-09-03 | 27.36 | $26.32 | 935249 |
| 2024-08-30 | 27.20 | $27.36 | 325733 |
| 2024-08-29 | 27.05 | $27.08 | 603900 |
| 2024-08-28 | 26.96 | $26.93 | 338100 |
| 2024-08-27 | 26.76 | $27.15 | 541100 |
| 2024-08-26 | 26.50 | $27.38 | 518400 |
| 2024-08-23 | 26.25 | $28.09 | 570645 |
| 2024-08-22 | 25.95 | $28.54 | 686720 |
| 2024-08-21 | 25.58 | $28.93 | 567400 |
| 2024-08-20 | 25.22 | $27.99 | 425100 |
| 2024-08-19 | 25.06 | $28.30 | 332712 |
| 2024-08-16 | 24.87 | $28.12 | 605600 |
| 2024-08-15 | 24.63 | $29.20 | 556900 |
| 2024-08-14 | 24.35 | $28.05 | 563400 |
| 2024-08-13 | 24.05 | $28.28 | 652844 |
| 2024-08-12 | 23.88 | $26.98 | 531546 |
| 2024-08-09 | 23.81 | $27.16 | 615800 |
| 2024-08-08 | 23.74 | $26.34 | 595107 |
| 2024-08-07 | 23.80 | $24.25 | 1.3M |
| 2024-08-06 | 24.08 | $24.81 | 1.5M |
| 2024-08-05 | 24.30 | $23.06 | 1.4M |
| 2024-08-02 | 24.61 | $24.28 | 1.5M |
| 2024-08-01 | 24.92 | $25.28 | 4.3M |
| 2024-07-31 | 25.02 | $23.02 | 2.0M |
| 2024-07-30 | 25.23 | $21.97 | 729900 |
| 2024-07-29 | 25.47 | $22.25 | 1.1M |
| 2024-07-26 | 25.69 | $22.16 | 1.4M |
| 2024-07-25 | 26.00 | $21.11 | 880800 |
| 2024-07-24 | 26.33 | $21.85 | 1.3M |
| 2024-07-23 | 26.61 | $24.63 | 558525 |
| 2024-07-22 | 26.69 | $24.51 | 822600 |
| 2024-07-19 | 26.76 | $23.50 | 930608 |
| 2024-07-18 | 26.91 | $23.41 | 1.8M |
| 2024-07-17 | 27.06 | $22.09 | 2.0M |
| 2024-07-16 | 27.31 | $24.94 | 888438 |
| 2024-07-15 | 27.40 | $25.59 | 1.9M |
| 2024-07-12 | 27.47 | $25.83 | 1.9M |
| 2024-07-11 | 27.54 | $27.41 | 2.3M |
| 2024-07-10 | 27.53 | $29.81 | 1.4M |
| 2024-07-09 | 27.38 | $29.31 | 708313 |
| 2024-07-08 | 27.20 | $29.25 | 1.4M |
| 2024-07-05 | 27.03 | $30.49 | 1.8M |
| 2024-07-03 | 26.80 | $27.26 | 244500 |
| 2024-07-02 | 26.64 | $27.24 | 337100 |
| 2024-07-01 | 26.49 | $26.73 | 1.2M |
| 2024-06-28 | 26.31 | $26.69 | 924100 |
| 2024-06-27 | 26.14 | $28.39 | 706528 |
| 2024-06-26 | 25.92 | $27.73 | 326900 |
| 2024-06-25 | 25.76 | $27.44 | 402806 |
| 2024-06-24 | 25.61 | $26.22 | 563039 |
| 2024-06-21 | 25.45 | $25.77 | 404127 |
| 2024-06-20 | 25.33 | $26.55 | 398500 |
| 2024-06-18 | 25.16 | $26.38 | 418900 |
| 2024-06-17 | 25.01 | $27.11 | 495400 |
| 2024-06-14 | 24.85 | $26.86 | 535613 |
| 2024-06-13 | 24.70 | $26.85 | 366200 |
| 2024-06-12 | 24.60 | $27.32 | 764838 |
| 2024-06-11 | 24.42 | $27.24 | 436007 |
| 2024-06-10 | 24.24 | $26.71 | 298360 |
| 2024-06-07 | 24.12 | $25.70 | 390130 |
| 2024-06-06 | 24.04 | $25.85 | 523500 |
| 2024-06-05 | 23.95 | $25.98 | 715945 |
| 2024-06-04 | 23.83 | $24.11 | 142210 |
| 2024-06-03 | 23.79 | $24.22 | 498911 |
| 2024-05-31 | 23.68 | $23.15 | 742220 |
| 2024-05-30 | 23.57 | $23.19 | 310193 |
| 2024-05-29 | 23.45 | $24.00 | 379900 |
| 2024-05-28 | 23.25 | $24.53 | 756700 |
| 2024-05-24 | 23.03 | $24.36 | 561342 |
| 2024-05-23 | 22.87 | $23.11 | 850323 |
| 2024-05-22 | 22.76 | $23.36 | 421132 |
| 2024-05-21 | 22.93 | $23.08 | 381233 |
| 2024-05-20 | 23.13 | $23.50 | 390336 |
| 2024-05-17 | 23.23 | $23.80 | 325337 |
| 2024-05-16 | 23.32 | $23.93 | 540708 |
| 2024-05-15 | 23.51 | $24.82 | 582700 |
| 2024-05-14 | 23.62 | $23.85 | 544102 |
| 2024-05-13 | 23.80 | $23.48 | 560200 |
| 2024-05-10 | 24.01 | $24.32 | 339500 |
| 2024-05-09 | 24.24 | $24.24 | 448600 |
| 2024-05-08 | 24.54 | $23.99 | 821100 |
| 2024-05-07 | 24.83 | $23.56 | 758302 |
| 2024-05-06 | 25.14 | $23.29 | 664100 |
| 2024-05-03 | 25.47 | $22.01 | 850100 |
| 2024-05-02 | 25.90 | $21.02 | 668320 |
| 2024-05-01 | 26.30 | $20.76 | 1.0M |
| 2024-04-30 | 26.69 | $19.93 | 706219 |
| 2024-04-29 | 27.07 | $20.16 | 1.3M |
| 2024-04-26 | 27.40 | $21.19 | 1.8M |
| 2024-04-25 | 27.65 | $20.96 | 4.3M |
| 2024-04-24 | 27.97 | $26.77 | 3.1M |
| 2024-04-23 | 28.00 | $27.03 | 441811 |
| 2024-04-22 | 28.06 | $25.48 | 490840 |
| 2024-04-19 | 28.23 | $25.51 | 736730 |
| 2024-04-18 | 28.39 | $27.77 | 275308 |
| 2024-04-17 | 28.43 | $27.04 | 300204 |
| 2024-04-16 | 28.45 | $27.53 | 500900 |
| 2024-04-15 | 28.45 | $27.58 | 436800 |
| 2024-04-12 | 28.38 | $28.89 | 864900 |
| 2024-04-11 | 28.29 | $30.27 | 218700 |
| 2024-04-10 | 28.16 | $29.93 | 317847 |
| 2024-04-09 | 28.06 | $29.60 | 403063 |
| 2024-04-08 | 27.89 | $29.89 | 439913 |
| 2024-04-05 | 27.84 | $30.78 | 519827 |
| 2024-04-04 | 27.77 | $28.93 | 643809 |
| 2024-04-03 | 27.71 | $28.53 | 265804 |
| 2024-04-02 | 27.64 | $27.48 | 308500 |
| 2024-04-01 | 27.66 | $26.83 | 202365 |
| 2024-03-28 | 27.74 | $26.28 | 245414 |
| 2024-03-27 | 27.78 | $27.23 | 328000 |
| 2024-03-26 | 27.74 | $27.42 | 189700 |
| 2024-03-25 | 27.71 | $28.17 | 246003 |
| 2024-03-22 | 27.62 | $28.93 | 211400 |
| 2024-03-21 | 27.50 | $28.74 | 246000 |
| 2024-03-20 | 27.40 | $28.55 | 293900 |
| 2024-03-19 | 27.21 | $27.43 | 550113 |
| 2024-03-18 | 27.10 | $27.62 | 418300 |
| 2024-03-15 | 26.99 | $26.18 | 304000 |
| 2024-03-14 | 27.01 | $27.07 | 251700 |
| 2024-03-13 | 26.93 | $27.55 | 591347 |
| 2024-03-12 | 26.75 | $28.06 | 462505 |
| 2024-03-11 | 26.61 | $26.22 | 739000 |
| 2024-03-08 | 26.54 | $28.76 | 776500 |
| 2024-03-07 | 26.37 | $29.46 | 438775 |
| 2024-03-06 | 26.15 | $27.72 | 530500 |
| 2024-03-05 | 25.95 | $27.06 | 263845 |
| 2024-03-04 | 25.80 | $27.99 | 257440 |
| 2024-03-01 | 25.69 | $28.43 | 331020 |
| 2024-02-29 | 25.19 | $27.03 | 291260 |
| 2024-02-28 | 24.73 | $26.45 | 346215 |
| 2024-02-27 | 24.35 | $26.86 | 113225 |
| 2024-02-26 | 23.96 | $26.23 | 168500 |
| 2024-02-23 | 23.57 | $26.50 | 328180 |
| 2024-02-22 | 23.15 | $26.76 | 444500 |
| 2024-02-21 | 22.72 | $24.86 | 190805 |
| 2024-02-20 | 22.35 | $25.14 | 215185 |
| 2024-02-16 | 21.95 | $25.38 | 1.4M |
| 2024-02-15 | 21.55 | $26.59 | 374000 |
| 2024-02-14 | 21.07 | $25.49 | 277030 |
| 2024-02-13 | 20.61 | $24.09 | 448500 |
| 2024-02-12 | 20.23 | $25.10 | 307215 |
| 2024-02-09 | 19.81 | $24.99 | 465540 |
| 2024-02-08 | 19.39 | $25.20 | 375000 |
| 2024-02-07 | 18.95 | $25.18 | 912195 |
| 2024-02-06 | 18.48 | $23.62 | 449500 |
| 2024-02-05 | 18.09 | $24.12 | 598100 |
| 2024-02-02 | 17.65 | $25.79 | 887165 |
| 2024-02-01 | 17.11 | $18.32 | 735500 |
| 2024-01-31 | 16.94 | $17.90 | 233740 |
| 2024-01-30 | 16.80 | $18.96 | 856565 |
| 2024-01-29 | 16.62 | $19.05 | 223220 |
| 2024-01-26 | 16.46 | $18.31 | 128130 |
| 2024-01-25 | 16.34 | $18.23 | 107990 |
| 2024-01-24 | 16.61 | $18.03 | 230000 |
| 2024-01-23 | 16.88 | $17.52 | 104095 |
| 2024-01-22 | 17.18 | $17.20 | 157320 |
| 2024-01-19 | 17.48 | $17.38 | 156535 |
| 2024-01-18 | 17.77 | $16.90 | 160500 |
| 2024-01-17 | 18.06 | $16.39 | 69185 |
| 2024-01-16 | 18.31 | $16.33 | 184690 |
| 2024-01-12 | 18.57 | $16.80 | 78000 |
| 2024-01-11 | 18.81 | $16.50 | 131555 |
| 2024-01-10 | 19.07 | $16.56 | 164165 |
| 2024-01-09 | 19.28 | $15.71 | 51000 |
| 2024-01-08 | 19.57 | $15.78 | 83735 |
| 2024-01-05 | 19.83 | $15.34 | 84000 |
| 2024-01-04 | 20.07 | $15.04 | 64500 |
| 2024-01-03 | 20.33 | $14.87 | 81165 |
| 2024-01-02 | 20.60 | $15.01 | 121485 |
| 2023-12-29 | 20.89 | $15.52 | 136295 |
| 2023-12-28 | 21.17 | $15.87 | 106500 |
| 2023-12-27 | 21.46 | $15.78 | 223560 |
| 2023-12-26 | 21.78 | $23.70 | 33740 |
| 2023-12-22 | 21.69 | $23.45 | 76690 |
| 2023-12-21 | 21.62 | $23.53 | 62835 |
| 2023-12-20 | 21.57 | $23.04 | 87085 |
| 2023-12-19 | 21.52 | $23.27 | 82570 |
| 2023-12-18 | 21.47 | $22.63 | 92505 |
| 2023-12-15 | 21.43 | $21.49 | 31715 |
| 2023-12-14 | 21.45 | $21.52 | 71190 |
| 2023-12-13 | 21.46 | $21.66 | 52870 |
| 2023-12-12 | 21.48 | $21.64 | 52500 |
| 2023-12-11 | 21.46 | $20.80 | 72000 |
| 2023-12-08 | 21.49 | $21.52 | 41180 |
| 2023-12-07 | 21.44 | $20.98 | 69630 |
| 2023-12-06 | 21.41 | $20.07 | 47000 |
| 2023-12-05 | 21.43 | $20.21 | 55250 |
| 2023-12-04 | 21.42 | $20.33 | 82500 |
| 2023-12-01 | 21.40 | $20.88 | 57510 |
| 2023-11-30 | 21.34 | $21.03 | 91175 |
| 2023-11-29 | 21.28 | $21.57 | 102155 |
| 2023-11-28 | 21.14 | $22.29 | 52405 |
| 2023-11-27 | 20.97 | $21.79 | 39525 |
| 2023-11-24 | 20.80 | $22.11 | 22000 |
| 2023-11-22 | 20.57 | $22.47 | 78500 |
| 2023-11-21 | 20.38 | $22.06 | 48120 |
| 2023-11-20 | 20.27 | $22.34 | 75500 |
| 2023-11-17 | 20.15 | $21.91 | 38665 |
| 2023-11-16 | 20.03 | $21.83 | 117000 |
| 2023-11-15 | 19.94 | $21.67 | 82740 |
| 2023-11-14 | 19.87 | $22.01 | 87180 |
| 2023-11-13 | 19.83 | $21.34 | 73215 |
| 2023-11-10 | 19.80 | $21.29 | 74640 |
| 2023-11-09 | 19.74 | $20.53 | 110000 |
| 2023-11-08 | 19.77 | $20.46 | 53150 |
| 2023-11-07 | 19.82 | $20.38 | 62330 |
| 2023-11-06 | 19.84 | $20.11 | 53040 |
| 2023-11-03 | 19.87 | $19.97 | 88000 |
| 2023-11-02 | 19.89 | $19.64 | 143000 |
| 2023-11-01 | 19.87 | $19.74 | 106850 |
| 2023-10-31 | 19.85 | $18.77 | 50740 |
| 2023-10-30 | 19.86 | $18.92 | 151685 |
| 2023-10-27 | 19.89 | $18.35 | 336000 |
| 2023-10-26 | 19.91 | $17.58 | 264745 |
| 2023-10-25 | 19.99 | $18.64 | 274000 |
| 2023-10-24 | 19.99 | $19.89 | 146930 |
| 2023-10-23 | 19.94 | $20.03 | 99200 |
| 2023-10-20 | 19.88 | $19.53 | 257385 |
| 2023-10-19 | 19.85 | $19.93 | 116140 |
| 2023-10-18 | 19.78 | $20.35 | 78500 |
| 2023-10-17 | 19.70 | $21.06 | 82000 |
| 2023-10-16 | 19.62 | $20.79 | 99605 |
| 2023-10-13 | 19.53 | $20.14 | 106790 |
| 2023-10-12 | 19.48 | $21.09 | 113270 |
| 2023-10-11 | 19.42 | $21.46 | 85000 |
| 2023-10-10 | 19.32 | $20.87 | 68935 |
| 2023-10-09 | 19.23 | $20.67 | 486180 |
| 2023-10-06 | 19.19 | $20.30 | 229500 |
| 2023-10-05 | 19.11 | $19.26 | 218000 |
| 2023-10-04 | 19.09 | $19.34 | 247210 |
| 2023-10-03 | 19.07 | $18.92 | 89195 |
| 2023-10-02 | 19.07 | $19.50 | 111500 |
| 2023-09-29 | 19.03 | $18.85 | 53055 |
| 2023-09-28 | 19.02 | $19.23 | 355410 |
| 2023-09-27 | 18.99 | $18.65 | 82000 |
| 2023-09-26 | 19.00 | $18.77 | 201270 |
| 2023-09-25 | 18.97 | $18.95 | 118665 |
| 2023-09-22 | 18.91 | $18.81 | 261715 |
| 2023-09-21 | 18.86 | $18.50 | 141000 |
| 2023-09-20 | 18.86 | $18.85 | 158340 |
| 2023-09-19 | 18.81 | $19.38 | 314500 |
| 2023-09-18 | 18.75 | $19.15 | 61685 |
| 2023-09-15 | 18.67 | $18.96 | 511000 |
| 2023-09-14 | 18.61 | $20.05 | 273775 |
| 2023-09-13 | 18.54 | $19.43 | 161255 |
| 2023-09-12 | 18.53 | $19.12 | 122130 |
| 2023-09-11 | 18.56 | $19.70 | 344000 |
| 2023-09-08 | 18.54 | $18.79 | 313535 |
| 2023-09-07 | 18.59 | $18.86 | 435500 |
| 2023-09-06 | 18.63 | $18.93 | 221015 |
| 2023-09-05 | 18.71 | $19.01 | 286220 |
| 2023-09-01 | 18.80 | $18.68 | 323000 |
| 2023-08-31 | 18.87 | $18.64 | 136000 |
| 2023-08-30 | 18.97 | $18.57 | 104000 |
| 2023-08-29 | 19.07 | $18.85 | 215540 |
| 2023-08-28 | 19.20 | $18.13 | 68835 |
| 2023-08-25 | 19.34 | $17.69 | 381245 |
| 2023-08-24 | 19.55 | $17.84 | 194230 |
| 2023-08-23 | 19.67 | $18.57 | 67000 |
| 2023-08-22 | 19.70 | $17.92 | 126500 |
| 2023-08-21 | 19.74 | $18.14 | 145510 |
| 2023-08-18 | 19.76 | $17.53 | 115570 |
| 2023-08-17 | 19.82 | $17.72 | 66255 |
| 2023-08-16 | 19.91 | $18.61 | 56155 |
| 2023-08-15 | 20.03 | $19.36 | 50120 |
| 2023-08-14 | 20.08 | $19.74 | 98000 |
| 2023-08-11 | 20.12 | $19.30 | 109580 |
| 2023-08-10 | 20.16 | $19.73 | 81500 |
| 2023-08-09 | 20.21 | $19.69 | 83160 |
| 2023-08-08 | 20.24 | $20.42 | 61670 |
| 2023-08-07 | 20.19 | $20.79 | 63715 |
| 2023-08-04 | 20.09 | $20.24 | 49795 |
| 2023-08-03 | 20.00 | $20.48 | 42605 |
| 2023-08-02 | 19.91 | $20.63 | 147605 |
| 2023-08-01 | 19.83 | $21.44 | 227035 |
| 2023-07-31 | 19.66 | $21.05 | 102500 |
| 2023-07-28 | 19.52 | $21.74 | 163000 |
| 2023-07-27 | 19.31 | $20.37 | 319590 |
| 2023-07-26 | 19.19 | $19.15 | 412585 |
| 2023-07-25 | 19.15 | $18.74 | 79000 |
| 2023-07-24 | 19.08 | $18.48 | 90635 |
| 2023-07-21 | 19.08 | $18.72 | 177605 |
| 2023-07-20 | 19.04 | $19.55 | 93620 |
| 2023-07-19 | 18.95 | $20.90 | 55000 |
| 2023-07-18 | 18.81 | $20.52 | 83630 |
| 2023-07-17 | 18.67 | $20.40 | 67020 |
| 2023-07-14 | 18.54 | $20.20 | 91265 |
| 2023-07-13 | 18.38 | $20.67 | 173100 |
| 2023-07-12 | 18.18 | $20.39 | 202500 |
| 2023-07-11 | 18.00 | $19.25 | 152500 |
| 2023-07-10 | 17.85 | $18.85 | 226930 |
| 2023-07-07 | 17.71 | $18.51 | 241720 |
| 2023-07-06 | 17.59 | $18.63 | 171500 |
| 2023-07-05 | 17.50 | $18.94 | 143710 |
| 2023-07-03 | 17.40 | $18.20 | 199000 |
| 2023-06-30 | 17.34 | $18.13 | 107660 |
| 2023-06-29 | 17.28 | $17.63 | 40590 |
| 2023-06-28 | 17.22 | $17.99 | 100650 |
| 2023-06-27 | 17.12 | $18.20 | 90500 |
| 2023-06-26 | 17.01 | $17.45 | 71540 |
| 2023-06-23 | 16.90 | $18.39 | 96500 |
| 2023-06-22 | 16.73 | $17.98 | 110000 |
| 2023-06-21 | 16.56 | $17.77 | 105000 |
| 2023-06-20 | 16.42 | $18.03 | 47565 |
| 2023-06-16 | 16.25 | $17.73 | 28000 |
| 2023-06-15 | 16.10 | $17.80 | 115245 |
| 2023-06-14 | 15.93 | $17.00 | 96480 |
| 2023-06-13 | 15.78 | $16.74 | 36000 |
| 2023-06-12 | 15.64 | $16.82 | 47000 |
| 2023-06-09 | 15.48 | $16.17 | 45225 |
| 2023-06-08 | 15.35 | $16.16 | 25665 |
| 2023-06-07 | 15.22 | $16.09 | 114000 |
| 2023-06-06 | 15.09 | $16.83 | 23100 |
| 2023-06-05 | 14.93 | $16.89 | 47515 |
| 2023-06-02 | 14.76 | $17.00 | 28705 |
| 2023-06-01 | 14.59 | $16.97 | 68195 |
| 2023-05-31 | 14.44 | $16.42 | 24000 |
| 2023-05-30 | 14.33 | $16.03 | 31000 |
| 2023-05-26 | 14.25 | $16.02 | 47725 |
| 2023-05-25 | 14.16 | $15.20 | 41000 |
| 2023-05-24 | 14.10 | $14.92 | 18215 |
| 2023-05-23 | 13.94 | $14.68 | 33500 |
| 2023-05-22 | 13.77 | $14.86 | 36695 |
| 2023-05-19 | 13.63 | $14.60 | 7200 |
| 2023-05-18 | 13.49 | $14.72 | 27970 |
| 2023-05-17 | 13.35 | $14.39 | 23500 |
| 2023-05-16 | 13.24 | $14.00 | 48190 |
| 2023-05-15 | 13.16 | $14.00 | 8200 |
| 2023-05-12 | 13.08 | $13.55 | 13565 |
| 2023-05-11 | 13.04 | $13.74 | 28670 |
| 2023-05-10 | 12.98 | $13.51 | 22500 |
| 2023-05-09 | 12.91 | $13.55 | 10045 |
| 2023-05-08 | 12.83 | $13.55 | 17630 |
| 2023-05-05 | 12.76 | $13.53 | 21000 |
| 2023-05-04 | 12.70 | $13.59 | 33645 |
| 2023-05-03 | 12.61 | $13.95 | 39680 |
| 2023-05-02 | 12.52 | $14.18 | 9500 |
| 2023-05-01 | 12.42 | $14.49 | 21740 |
| 2023-04-28 | 12.29 | $14.20 | 28000 |
| 2023-04-27 | 12.15 | $13.99 | 33535 |
| 2023-04-26 | 12.02 | $11.65 | 42500 |
| 2023-04-25 | 11.99 | $11.43 | 6500 |
| 2023-04-24 | 11.97 | $11.91 | 12000 |
| 2023-04-21 | 11.95 | $11.90 | 59500 |
| 2023-04-20 | 11.92 | $11.97 | 4090 |
| 2023-04-19 | 11.87 | $12.17 | 12000 |
| 2023-04-18 | 11.81 | $12.37 | 6675 |
| 2023-04-17 | 11.73 | $12.45 | 13500 |
| 2023-04-14 | 11.64 | $12.67 | 8000 |
| 2023-04-13 | 11.58 | $12.56 | 17210 |
| 2023-04-12 | 11.49 | $12.07 | 12590 |
| 2023-04-11 | 11.41 | $12.03 | 14575 |
| 2023-04-10 | 11.28 | $12.13 | 20500 |
| 2023-04-06 | 11.14 | $12.22 | 11540 |
| 2023-04-05 | 11.01 | $11.91 | 7175 |
| 2023-04-04 | 10.91 | $12.13 | 9505 |
| 2023-04-03 | 10.79 | $12.05 | 8230 |
| 2023-03-31 | 10.68 | $11.91 | 8500 |
| 2023-03-30 | 10.58 | $11.52 | 18000 |
| 2023-03-29 | 10.45 | $11.34 | 7500 |
| 2023-03-28 | 10.33 | $10.96 | 20500 |
| 2023-03-27 | 10.24 | $11.12 | 21055 |
| 2023-03-24 | 10.11 | $11.42 | 18000 |
| 2023-03-23 | 9.98 | $11.32 | 10060 |
| 2023-03-22 | 9.85 | $10.99 | 10195 |
| 2023-03-21 | 9.74 | $11.11 | 6000 |
| 2023-03-20 | 9.63 | $10.76 | 7500 |
| 2023-03-17 | 9.53 | $10.60 | 8685 |
| 2023-03-16 | 9.45 | $11.42 | 72000 |
| 2023-03-15 | 9.34 | $10.74 | 30000 |
| 2023-03-14 | 9.27 | $10.48 | 27000 |
| 2023-03-13 | 9.22 | $9.46 | 3000 |
| 2023-03-10 | 9.19 | $9.43 | 10185 |
| 2023-03-09 | 9.19 | $9.58 | 9500 |
| 2023-03-08 | 9.19 | $9.82 | 10000 |
| 2023-03-07 | 9.22 | $9.80 | 9000 |
| 2023-03-06 | 9.23 | $9.82 | 15205 |
| 2023-03-03 | 9.24 | $9.82 | 75705 |
| 2023-03-02 | 9.26 | $9.04 | 2005 |
| 2023-03-01 | 9.19 | $8.96 | 23645 |
| 2023-02-28 | 9.10 | $9.03 | 8120 |
| 2023-02-27 | 9.01 | $8.64 | 3545 |
| 2023-02-24 | 8.95 | $8.70 | 12500 |
| 2023-02-23 | 8.87 | $8.86 | 10595 |
| 2023-02-22 | 8.77 | $8.77 | 10135 |
| 2023-02-21 | 8.67 | $8.82 | 1500 |
| 2023-02-17 | 8.57 | $8.90 | 1550 |
| 2023-02-16 | 8.46 | $8.83 | 7500 |
| 2023-02-15 | 8.33 | $9.23 | 745 |
| 2023-02-14 | 8.18 | $9.41 | 10000 |
| 2023-02-13 | 8.03 | $9.38 | 8070 |
| 2023-02-10 | 7.88 | $8.99 | 8050 |
| 2023-02-09 | 7.75 | $9.30 | 12000 |
| 2023-02-08 | 7.59 | $9.76 | 2605 |
| 2023-02-07 | 7.41 | $10.42 | 16230 |
| 2023-02-06 | 7.19 | $9.98 | 8070 |
| 2023-02-03 | 6.99 | $10.04 | 11015 |
| 2023-02-02 | 6.77 | $10.19 | 11575 |
| 2023-02-01 | 6.55 | $7.56 | 6040 |
| 2023-01-31 | 6.46 | $7.25 | 1050 |
| 2023-01-30 | 6.36 | $7.12 | 5500 |
| 2023-01-27 | 6.27 | $7.47 | 1000 |
| 2023-01-26 | 6.15 | $7.15 | 4705 |
| 2023-01-25 | 6.04 | $6.74 | 500 |
| 2023-01-24 | 5.97 | $6.85 | 1665 |
| 2023-01-23 | 5.88 | $6.87 | 1090 |
| 2023-01-20 | 5.80 | $6.59 | 1000 |
| 2023-01-19 | 5.73 | $6.38 | 595 |
| 2023-01-18 | 5.66 | $6.16 | 2615 |
| 2023-01-17 | 5.61 | $6.32 | 500 |
| 2023-01-13 | 5.55 | $6.44 | 500 |
| 2023-01-12 | 5.50 | $6.43 | 500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.46
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.68
Average
27.22
Maximum
47.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.46 | $26.87 | 1.4M |
| 2026-07-16 | 25.31 | $28.48 | 1.1M |
| 2026-07-15 | 24.98 | $30.00 | 1.7M |
| 2026-07-14 | 24.45 | $28.26 | 983300 |
| 2026-07-13 | 24.05 | $27.92 | 1.6M |
| 2026-07-10 | 23.64 | $28.99 | 3.5M |
| 2026-07-09 | 23.08 | $25.91 | 3.1M |
| 2026-07-08 | 22.78 | $23.70 | 1.0M |
| 2026-07-07 | 22.69 | $24.72 | 2.0M |
| 2026-07-06 | 22.47 | $23.54 | 1.8M |
| 2026-07-02 | 22.36 | $22.21 | 1.5M |
| 2026-07-01 | 22.38 | $24.65 | 5.7M |
| 2026-06-30 | 22.14 | $20.92 | 950800 |
| 2026-06-29 | 22.27 | $20.90 | 901000 |
| 2026-06-26 | 22.41 | $19.96 | 687500 |
| 2026-06-25 | 22.67 | $19.49 | 772443 |
| 2026-06-24 | 23.00 | $20.60 | 353222 |
| 2026-06-23 | 23.26 | $20.95 | 818200 |
| 2026-06-22 | 23.50 | $21.07 | 664042 |
| 2026-06-18 | 23.76 | $22.13 | 758700 |
| 2026-06-17 | 23.93 | $21.39 | 1.3M |
| 2026-06-16 | 24.19 | $24.03 | 619116 |
| 2026-06-15 | 24.21 | $23.50 | 958826 |
| 2026-06-12 | 24.29 | $21.44 | 747536 |
| 2026-06-11 | 24.59 | $21.60 | 891000 |
| 2026-06-10 | 24.90 | $21.78 | 763600 |
| 2026-06-09 | 25.23 | $22.86 | 1.1M |
| 2026-06-08 | 25.48 | $22.92 | 961119 |
| 2026-06-05 | 25.75 | $23.50 | 3.3M |
| 2026-06-04 | 25.98 | $26.47 | 2.3M |
| 2026-06-03 | 25.93 | $26.10 | 2.8M |
| 2026-06-02 | 25.91 | $24.06 | 1.7M |
| 2026-06-01 | 26.11 | $24.32 | 3.7M |
| 2026-05-29 | 26.30 | $27.03 | 1.5M |
| 2026-05-28 | 26.22 | $27.30 | 1.6M |
| 2026-05-27 | 26.11 | $27.31 | 2.3M |
| 2026-05-26 | 25.98 | $25.40 | 788508 |
| 2026-05-22 | 26.04 | $25.25 | 969148 |
| 2026-05-21 | 26.12 | $25.03 | 705442 |
| 2026-05-20 | 26.24 | $24.86 | 757607 |
| 2026-05-19 | 26.38 | $24.67 | 881100 |
| 2026-05-18 | 26.56 | $25.39 | 936500 |
| 2026-05-15 | 26.69 | $25.65 | 915413 |
| 2026-05-14 | 26.80 | $26.01 | 1.2M |
| 2026-05-13 | 26.88 | $25.86 | 1.2M |
| 2026-05-12 | 26.99 | $24.76 | 1.3M |
| 2026-05-11 | 27.22 | $24.43 | 1.5M |
| 2026-05-08 | 27.51 | $25.34 | 1.3M |
| 2026-05-07 | 27.74 | $25.93 | 1.5M |
| 2026-05-06 | 27.93 | $25.60 | 1.8M |
| 2026-05-05 | 28.18 | $24.99 | 1.5M |
| 2026-05-04 | 28.52 | $25.45 | 1.9M |
| 2026-05-01 | 28.84 | $25.31 | 1.6M |
| 2026-04-30 | 29.21 | $25.60 | 6.1M |
| 2026-04-29 | 29.59 | $30.99 | 1.4M |
| 2026-04-28 | 29.44 | $31.10 | 692836 |
| 2026-04-27 | 29.27 | $31.78 | 884648 |
| 2026-04-24 | 29.00 | $31.47 | 1.4M |
| 2026-04-23 | 28.74 | $30.05 | 888919 |
| 2026-04-22 | 28.61 | $31.51 | 455300 |
| 2026-04-21 | 28.30 | $30.95 | 772711 |
| 2026-04-20 | 28.02 | $31.18 | 690200 |
| 2026-04-17 | 27.69 | $32.87 | 1.5M |
| 2026-04-16 | 27.14 | $31.78 | 963633 |
| 2026-04-15 | 26.65 | $31.31 | 875448 |
| 2026-04-14 | 26.16 | $30.48 | 988600 |
| 2026-04-13 | 25.71 | $28.03 | 583900 |
| 2026-04-10 | 25.47 | $27.60 | 818117 |
| 2026-04-09 | 25.24 | $27.48 | 1.6M |
| 2026-04-08 | 25.01 | $26.15 | 3.4M |
| 2026-04-07 | 24.89 | $23.14 | 1.4M |
| 2026-04-06 | 25.07 | $23.00 | 698300 |
| 2026-04-02 | 25.29 | $23.14 | 1.7M |
| 2026-04-01 | 25.51 | $23.54 | 1.5M |
| 2026-03-31 | 25.72 | $22.96 | 3.2M |
| 2026-03-30 | 26.01 | $20.30 | 1.7M |
| 2026-03-27 | 26.61 | $19.49 | 2.0M |
| 2026-03-26 | 27.36 | $21.20 | 2.8M |
| 2026-03-25 | 28.01 | $25.18 | 693500 |
| 2026-03-24 | 28.31 | $25.06 | 752133 |
| 2026-03-23 | 28.65 | $26.00 | 878100 |
| 2026-03-20 | 28.93 | $25.15 | 915120 |
| 2026-03-19 | 29.33 | $26.31 | 567500 |
| 2026-03-18 | 29.65 | $27.09 | 539100 |
| 2026-03-17 | 29.91 | $27.72 | 680207 |
| 2026-03-16 | 30.15 | $28.14 | 952200 |
| 2026-03-13 | 30.36 | $26.90 | 1.4M |
| 2026-03-12 | 30.72 | $29.16 | 501203 |
| 2026-03-11 | 30.88 | $30.72 | 487436 |
| 2026-03-10 | 30.90 | $30.65 | 1.1M |
| 2026-03-09 | 30.93 | $30.05 | 1.6M |
| 2026-03-06 | 31.02 | $29.84 | 1.4M |
| 2026-03-05 | 31.14 | $31.30 | 1.1M |
| 2026-03-04 | 31.13 | $32.01 | 1.2M |
| 2026-03-03 | 31.04 | $30.87 | 1.4M |
| 2026-03-02 | 31.05 | $30.70 | 1.0M |
| 2026-02-27 | 31.09 | $30.24 | 625939 |
| 2026-02-26 | 31.18 | $31.07 | 782700 |
| 2026-02-25 | 31.19 | $30.79 | 439343 |
| 2026-02-24 | 31.23 | $29.46 | 766300 |
| 2026-02-23 | 31.42 | $29.29 | 801800 |
| 2026-02-20 | 31.64 | $31.02 | 776802 |
| 2026-02-19 | 31.71 | $30.05 | 944400 |
| 2026-02-18 | 31.88 | $29.92 | 1.2M |
| 2026-02-17 | 32.09 | $29.59 | 1.4M |
| 2026-02-13 | 32.35 | $29.60 | 1.6M |
| 2026-02-12 | 32.64 | $30.59 | 1.5M |
| 2026-02-11 | 32.86 | $32.41 | 1.9M |
| 2026-02-10 | 32.91 | $32.62 | 591711 |
| 2026-02-09 | 32.94 | $33.30 | 1.9M |
| 2026-02-06 | 32.90 | $31.74 | 1.7M |
| 2026-02-05 | 33.02 | $32.61 | 3.2M |
| 2026-02-04 | 33.07 | $32.51 | 4.0M |
| 2026-02-03 | 33.12 | $34.80 | 1.7M |
| 2026-02-02 | 32.95 | $36.33 | 1.3M |
| 2026-01-30 | 32.59 | $37.39 | 1.4M |
| 2026-01-29 | 32.09 | $39.79 | 6.2M |
| 2026-01-28 | 31.28 | $32.93 | 3.5M |
| 2026-01-27 | 31.10 | $33.39 | 1.6M |
| 2026-01-26 | 30.86 | $33.31 | 1.5M |
| 2026-01-23 | 30.60 | $32.01 | 1.8M |
| 2026-01-22 | 30.45 | $30.98 | 2.5M |
| 2026-01-21 | 30.40 | $27.85 | 1.5M |
| 2026-01-20 | 30.67 | $27.11 | 1.5M |
| 2026-01-16 | 31.04 | $28.55 | 1.3M |
| 2026-01-15 | 31.30 | $28.61 | 1.4M |
| 2026-01-14 | 31.59 | $28.15 | 1.4M |
| 2026-01-13 | 31.95 | $29.63 | 1.6M |
| 2026-01-12 | 32.19 | $30.66 | 1.2M |
| 2026-01-09 | 32.35 | $31.73 | 773948 |
| 2026-01-08 | 32.42 | $31.09 | 889100 |
| 2026-01-07 | 32.56 | $31.36 | 1.3M |
| 2026-01-06 | 32.69 | $32.51 | 1.2M |
| 2026-01-05 | 32.70 | $32.36 | 1.1M |
| 2026-01-02 | 32.74 | $31.60 | 1.4M |
| 2025-12-31 | 32.86 | $32.51 | 576915 |
| 2025-12-30 | 32.90 | $33.15 | 975400 |
| 2025-12-29 | 32.87 | $32.42 | 651747 |
| 2025-12-26 | 32.92 | $33.59 | 723708 |
| 2025-12-24 | 32.85 | $34.04 | 901200 |
| 2025-12-23 | 32.72 | $33.77 | 1.1M |
| 2025-12-22 | 32.61 | $33.43 | 1.9M |
| 2025-12-19 | 32.53 | $33.23 | 1.3M |
| 2025-12-18 | 32.45 | $33.75 | 1.5M |
| 2025-12-17 | 32.31 | $32.29 | 1.3M |
| 2025-12-16 | 32.32 | $33.07 | 1.4M |
| 2025-12-15 | 32.24 | $32.12 | 1.1M |
| 2025-12-12 | 32.25 | $31.76 | 1.3M |
| 2025-12-11 | 32.30 | $32.65 | 1.3M |
| 2025-12-10 | 32.26 | $32.36 | 1.3M |
| 2025-12-09 | 32.25 | $33.07 | 1.2M |
| 2025-12-08 | 32.17 | $34.10 | 1.1M |
| 2025-12-05 | 31.97 | $34.79 | 1.7M |
| 2025-12-04 | 31.67 | $33.64 | 4.4M |
| 2025-12-03 | 31.46 | $31.46 | 1.0M |
| 2025-12-02 | 31.46 | $32.22 | 981001 |
| 2025-12-01 | 31.38 | $31.61 | 945600 |
| 2025-11-28 | 31.36 | $32.31 | 1.1M |
| 2025-11-26 | 31.26 | $30.96 | 1.5M |
| 2025-11-25 | 31.29 | $31.24 | 2.8M |
| 2025-11-24 | 31.29 | $29.07 | 2.0M |
| 2025-11-21 | 31.53 | $27.34 | 2.3M |
| 2025-11-20 | 31.97 | $26.89 | 3.0M |
| 2025-11-19 | 32.50 | $26.99 | 2.3M |
| 2025-11-18 | 33.08 | $27.71 | 2.5M |
| 2025-11-17 | 33.65 | $28.11 | 1.8M |
| 2025-11-14 | 34.23 | $28.85 | 2.4M |
| 2025-11-13 | 34.80 | $28.88 | 2.6M |
| 2025-11-12 | 35.42 | $28.83 | 3.1M |
| 2025-11-11 | 36.11 | $30.62 | 1.8M |
| 2025-11-10 | 36.69 | $31.07 | 3.0M |
| 2025-11-07 | 37.28 | $30.09 | 3.8M |
| 2025-11-06 | 38.04 | $29.87 | 4.6M |
| 2025-11-05 | 38.90 | $31.57 | 2.7M |
| 2025-11-04 | 39.67 | $30.75 | 3.5M |
| 2025-11-03 | 40.61 | $31.80 | 4.6M |
| 2025-10-31 | 41.54 | $32.86 | 7.6M |
| 2025-10-30 | 42.45 | $34.73 | 16.2M |
| 2025-10-29 | 43.27 | $45.07 | 4.7M |
| 2025-10-28 | 43.08 | $44.98 | 1.4M |
| 2025-10-27 | 42.88 | $44.93 | 1.3M |
| 2025-10-24 | 42.66 | $43.44 | 1.2M |
| 2025-10-23 | 42.58 | $42.97 | 950814 |
| 2025-10-22 | 42.54 | $42.91 | 1.8M |
| 2025-10-21 | 42.50 | $42.89 | 984223 |
| 2025-10-20 | 42.46 | $42.79 | 1.2M |
| 2025-10-17 | 42.42 | $41.07 | 752900 |
| 2025-10-16 | 42.56 | $40.52 | 1.0M |
| 2025-10-15 | 42.78 | $41.17 | 789100 |
| 2025-10-14 | 42.95 | $40.18 | 964700 |
| 2025-10-13 | 43.24 | $40.99 | 1.3M |
| 2025-10-10 | 43.48 | $39.84 | 2.7M |
| 2025-10-09 | 43.86 | $43.17 | 1.6M |
| 2025-10-08 | 43.93 | $41.40 | 1.3M |
| 2025-10-07 | 44.20 | $40.81 | 1.3M |
| 2025-10-06 | 44.55 | $41.18 | 2.3M |
| 2025-10-03 | 44.91 | $40.61 | 1.3M |
| 2025-10-02 | 45.36 | $42.53 | 928039 |
| 2025-10-01 | 45.66 | $41.46 | 1.8M |
| 2025-09-30 | 46.10 | $43.47 | 719500 |
| 2025-09-29 | 46.38 | $44.58 | 361400 |
| 2025-09-26 | 46.57 | $44.64 | 346540 |
| 2025-09-25 | 46.77 | $45.28 | 568910 |
| 2025-09-24 | 46.93 | $46.73 | 286400 |
| 2025-09-23 | 46.95 | $46.13 | 420210 |
| 2025-09-22 | 47.03 | $47.31 | 365818 |
| 2025-09-19 | 47.00 | $48.86 | 499230 |
| 2025-09-18 | 46.81 | $49.16 | 535600 |
| 2025-09-17 | 46.56 | $48.65 | 421200 |
| 2025-09-16 | 46.34 | $49.04 | 485214 |
| 2025-09-15 | 46.06 | $47.34 | 648300 |
| 2025-09-12 | 45.92 | $46.20 | 356700 |
| 2025-09-11 | 45.89 | $45.65 | 270000 |
| 2025-09-10 | 45.92 | $45.77 | 933045 |
| 2025-09-09 | 45.93 | $47.50 | 702700 |
| 2025-09-08 | 45.77 | $45.87 | 341441 |
| 2025-09-05 | 45.76 | $45.86 | 501500 |
| 2025-09-04 | 45.75 | $45.46 | 799104 |
| 2025-09-03 | 45.78 | $44.09 | 266739 |
| 2025-09-02 | 45.96 | $43.83 | 378600 |
| 2025-08-29 | 46.18 | $44.37 | 203400 |
| 2025-08-28 | 46.37 | $45.86 | 291000 |
| 2025-08-27 | 46.42 | $45.41 | 253804 |
| 2025-08-26 | 46.53 | $46.29 | 235900 |
| 2025-08-25 | 46.56 | $46.21 | 244300 |
| 2025-08-22 | 46.59 | $46.37 | 473100 |
| 2025-08-21 | 46.62 | $44.50 | 238100 |
| 2025-08-20 | 46.84 | $45.55 | 558335 |
| 2025-08-19 | 46.97 | $46.02 | 538501 |
| 2025-08-18 | 47.07 | $48.07 | 702410 |
| 2025-08-15 | 46.97 | $50.32 | 335616 |
| 2025-08-14 | 46.62 | $49.98 | 261838 |
| 2025-08-13 | 46.26 | $49.67 | 415308 |
| 2025-08-12 | 45.90 | $51.04 | 810629 |
| 2025-08-11 | 45.36 | $48.03 | 386543 |
| 2025-08-08 | 45.08 | $48.35 | 380711 |
| 2025-08-07 | 44.74 | $47.51 | 464146 |
| 2025-08-06 | 44.45 | $48.84 | 398632 |
| 2025-08-05 | 43.99 | $47.80 | 873900 |
| 2025-08-04 | 43.58 | $49.44 | 814932 |
| 2025-08-01 | 42.97 | $46.19 | 930614 |
| 2025-07-31 | 42.63 | $49.23 | 2.0M |
| 2025-07-30 | 41.93 | $40.21 | 2.1M |
| 2025-07-29 | 42.12 | $40.78 | 804715 |
| 2025-07-28 | 42.26 | $42.85 | 487445 |
| 2025-07-25 | 42.19 | $42.31 | 319300 |
| 2025-07-24 | 42.18 | $42.58 | 405044 |
| 2025-07-23 | 42.14 | $42.46 | 334716 |
| 2025-07-22 | 42.11 | $41.34 | 375600 |
| 2025-07-21 | 42.19 | $42.35 | 564507 |
| 2025-07-18 | 42.17 | $41.34 | 701600 |
| 2025-07-17 | 42.26 | $41.07 | 463727 |
| 2025-07-16 | 42.38 | $41.22 | 540337 |
| 2025-07-15 | 42.50 | $42.10 | 600800 |
| 2025-07-14 | 42.55 | $43.43 | 380100 |
| 2025-07-11 | 42.45 | $42.99 | 528300 |
| 2025-07-10 | 42.40 | $44.25 | 489639 |
| 2025-07-09 | 42.20 | $44.94 | 449640 |
| 2025-07-08 | 41.91 | $43.49 | 224500 |
| 2025-07-07 | 41.75 | $43.20 | 338900 |
| 2025-07-03 | 41.60 | $43.26 | 364446 |
| 2025-07-02 | 41.42 | $42.65 | 325100 |
| 2025-07-01 | 41.29 | $43.38 | 474300 |
| 2025-06-30 | 41.07 | $45.75 | 737000 |
| 2025-06-27 | 40.58 | $45.23 | 530800 |
| 2025-06-26 | 40.09 | $44.31 | 521700 |
| 2025-06-25 | 39.64 | $42.42 | 332510 |
| 2025-06-24 | 39.35 | $42.73 | 492601 |
| 2025-06-23 | 39.00 | $41.16 | 569003 |
| 2025-06-20 | 38.77 | $39.29 | 517300 |
| 2025-06-18 | 38.71 | $40.90 | 282600 |
| 2025-06-17 | 38.48 | $41.15 | 298400 |
| 2025-06-16 | 38.20 | $41.74 | 694135 |
| 2025-06-13 | 37.83 | $39.49 | 430400 |
| 2025-06-12 | 37.66 | $40.74 | 413208 |
| 2025-06-11 | 37.33 | $40.87 | 490600 |
| 2025-06-10 | 36.96 | $41.88 | 438000 |
| 2025-06-09 | 36.44 | $40.91 | 436100 |
| 2025-06-06 | 35.97 | $41.32 | 669300 |
| 2025-06-05 | 35.41 | $39.81 | 1.1M |
| 2025-06-04 | 34.95 | $40.30 | 817838 |
| 2025-06-03 | 34.38 | $37.93 | 607647 |
| 2025-06-02 | 34.01 | $38.41 | 828700 |
| 2025-05-30 | 33.55 | $35.72 | 367600 |
| 2025-05-29 | 33.32 | $35.52 | 624159 |
| 2025-05-28 | 33.08 | $35.41 | 390500 |
| 2025-05-27 | 32.84 | $35.26 | 452704 |
| 2025-05-23 | 32.59 | $33.63 | 551516 |
| 2025-05-22 | 32.48 | $34.71 | 437700 |
| 2025-05-21 | 32.24 | $34.55 | 794600 |
| 2025-05-20 | 32.00 | $34.79 | 298489 |
| 2025-05-19 | 31.70 | $35.15 | 781800 |
| 2025-05-16 | 31.34 | $35.15 | 1.7M |
| 2025-05-15 | 30.94 | $35.54 | 1.7M |
| 2025-05-14 | 30.45 | $37.33 | 1.4M |
| 2025-05-13 | 29.73 | $36.99 | 1.7M |
| 2025-05-12 | 28.97 | $35.18 | 1.8M |
| 2025-05-09 | 28.31 | $30.35 | 643712 |
| 2025-05-08 | 28.10 | $30.93 | 1.2M |
| 2025-05-07 | 27.80 | $30.87 | 785331 |
| 2025-05-06 | 27.48 | $29.87 | 911800 |
| 2025-05-05 | 27.23 | $31.09 | 923411 |
| 2025-05-02 | 26.82 | $30.94 | 2.0M |
| 2025-05-01 | 26.39 | $28.40 | 2.9M |
| 2025-04-30 | 26.17 | $26.13 | 3.6M |
| 2025-04-29 | 26.18 | $26.79 | 1.3M |
| 2025-04-28 | 26.11 | $26.33 | 1.8M |
| 2025-04-25 | 26.09 | $26.11 | 1.2M |
| 2025-04-24 | 26.09 | $24.80 | 672801 |
| 2025-04-23 | 26.22 | $23.62 | 886034 |
| 2025-04-22 | 26.50 | $21.88 | 603600 |
| 2025-04-21 | 26.98 | $20.58 | 469732 |
| 2025-04-17 | 27.66 | $22.08 | 409928 |
| 2025-04-16 | 28.25 | $22.18 | 593500 |
| 2025-04-15 | 28.88 | $23.91 | 626549 |
| 2025-04-14 | 29.41 | $24.90 | 824005 |
| 2025-04-11 | 29.88 | $26.01 | 506736 |
| 2025-04-10 | 30.29 | $26.26 | 730527 |
| 2025-04-09 | 30.71 | $30.23 | 1.8M |
| 2025-04-08 | 30.76 | $23.51 | 1.2M |
| 2025-04-07 | 31.53 | $24.08 | 1.8M |
| 2025-04-04 | 32.31 | $23.04 | 2.1M |
| 2025-04-03 | 33.29 | $25.64 | 1.5M |
| 2025-04-02 | 34.09 | $31.24 | 832100 |
| 2025-04-01 | 34.39 | $31.47 | 571601 |
| 2025-03-31 | 34.70 | $30.47 | 641621 |
| 2025-03-28 | 35.15 | $30.53 | 881349 |
| 2025-03-27 | 35.63 | $33.39 | 693108 |
| 2025-03-26 | 35.87 | $34.33 | 1.0M |
| 2025-03-25 | 36.03 | $36.10 | 1.1M |
| 2025-03-24 | 36.02 | $35.26 | 1.5M |
| 2025-03-21 | 36.10 | $32.81 | 1.3M |
| 2025-03-20 | 36.45 | $31.78 | 1.3M |
| 2025-03-19 | 36.94 | $31.55 | 941114 |
| 2025-03-18 | 37.51 | $31.34 | 758800 |
| 2025-03-17 | 38.16 | $33.89 | 427830 |
| 2025-03-14 | 38.61 | $34.17 | 619348 |
| 2025-03-13 | 39.07 | $32.34 | 875529 |
| 2025-03-12 | 39.78 | $35.65 | 1.2M |
| 2025-03-11 | 40.22 | $34.03 | 799409 |
| 2025-03-10 | 40.87 | $33.23 | 1.7M |
| 2025-03-07 | 41.67 | $36.44 | 829700 |
| 2025-03-06 | 42.22 | $36.76 | 1.5M |
| 2025-03-05 | 42.80 | $40.29 | 880044 |
| 2025-03-04 | 43.06 | $38.26 | 1.4M |
| 2025-03-03 | 43.57 | $40.14 | 635002 |
| 2025-02-28 | 43.93 | $41.80 | 663728 |
| 2025-02-27 | 44.16 | $40.65 | 734600 |
| 2025-02-26 | 44.52 | $42.64 | 1.1M |
| 2025-02-25 | 44.72 | $40.59 | 1.4M |
| 2025-02-24 | 45.16 | $41.89 | 1.4M |
| 2025-02-21 | 45.50 | $43.90 | 732645 |
| 2025-02-20 | 45.67 | $45.44 | 739702 |
| 2025-02-19 | 45.69 | $46.60 | 1.1M |
| 2025-02-18 | 45.60 | $48.34 | 1.5M |
| 2025-02-14 | 45.31 | $51.19 | 572300 |
| 2025-02-13 | 44.69 | $50.04 | 720444 |
| 2025-02-12 | 44.13 | $49.66 | 568235 |
| 2025-02-11 | 43.55 | $48.93 | 413000 |
| 2025-02-10 | 42.98 | $48.62 | 663000 |
| 2025-02-07 | 42.39 | $48.27 | 892700 |
| 2025-02-06 | 41.77 | $47.90 | 1.1M |
| 2025-02-05 | 41.12 | $46.98 | 744105 |
| 2025-02-04 | 40.50 | $46.94 | 820834 |
| 2025-02-03 | 39.83 | $46.04 | 1.3M |
| 2025-01-31 | 39.17 | $44.95 | 1.4M |
| 2025-01-30 | 38.56 | $44.72 | 2.9M |
| 2025-01-29 | 37.92 | $43.40 | 2.1M |
| 2025-01-28 | 37.34 | $43.06 | 1.6M |
| 2025-01-27 | 36.74 | $41.36 | 2.2M |
| 2025-01-24 | 36.25 | $39.79 | 2.0M |
| 2025-01-23 | 35.88 | $38.50 | 688338 |
| 2025-01-22 | 35.60 | $37.01 | 810748 |
| 2025-01-21 | 35.45 | $36.16 | 609516 |
| 2025-01-17 | 35.38 | $35.75 | 750117 |
| 2025-01-16 | 35.34 | $35.59 | 409600 |
| 2025-01-15 | 35.31 | $36.29 | 874108 |
| 2025-01-14 | 35.21 | $33.77 | 817300 |
| 2025-01-13 | 35.36 | $35.32 | 633100 |
| 2025-01-10 | 35.37 | $36.29 | 906323 |
| 2025-01-08 | 35.27 | $35.67 | 423900 |
| 2025-01-07 | 35.23 | $36.57 | 692100 |
| 2025-01-06 | 35.09 | $38.08 | 853900 |
| 2025-01-03 | 34.77 | $35.06 | 392446 |
| 2025-01-02 | 34.74 | $34.52 | 697009 |
| 2024-12-31 | 34.76 | $33.01 | 402410 |
| 2024-12-30 | 34.95 | $33.58 | 346700 |
| 2024-12-27 | 35.09 | $34.61 | 491000 |
| 2024-12-26 | 35.14 | $35.07 | 391392 |
| 2024-12-24 | 35.15 | $35.56 | 376500 |
| 2024-12-23 | 35.11 | $34.68 | 500904 |
| 2024-12-20 | 35.15 | $32.97 | 651000 |
| 2024-12-19 | 35.38 | $34.27 | 518800 |
| 2024-12-18 | 35.50 | $34.40 | 742600 |
| 2024-12-17 | 35.62 | $37.14 | 329212 |
| 2024-12-16 | 35.46 | $37.72 | 521600 |
| 2024-12-13 | 35.22 | $37.21 | 519800 |
| 2024-12-12 | 35.01 | $38.52 | 304600 |
| 2024-12-11 | 34.64 | $38.73 | 626900 |
| 2024-12-10 | 34.21 | $37.19 | 617413 |
| 2024-12-09 | 33.89 | $36.52 | 648200 |
| 2024-12-06 | 33.62 | $37.74 | 759800 |
| 2024-12-05 | 33.18 | $36.01 | 589600 |
| 2024-12-04 | 32.89 | $36.57 | 871000 |
| 2024-12-03 | 32.50 | $36.56 | 1.1M |
| 2024-12-02 | 32.07 | $34.21 | 611913 |
| 2024-11-29 | 31.84 | $32.15 | 362944 |
| 2024-11-27 | 31.81 | $31.57 | 264147 |
| 2024-11-26 | 31.84 | $32.07 | 488841 |
| 2024-11-25 | 31.81 | $31.17 | 742528 |
| 2024-11-22 | 31.88 | $30.48 | 392439 |
| 2024-11-21 | 32.03 | $30.97 | 673003 |
| 2024-11-20 | 32.14 | $31.24 | 330227 |
| 2024-11-19 | 32.24 | $30.76 | 391100 |
| 2024-11-18 | 32.39 | $30.05 | 979695 |
| 2024-11-15 | 32.64 | $30.04 | 1.1M |
| 2024-11-14 | 32.91 | $32.62 | 279600 |
| 2024-11-13 | 32.94 | $32.94 | 516526 |
| 2024-11-12 | 32.94 | $33.50 | 1.3M |
| 2024-11-11 | 32.88 | $33.37 | 698100 |
| 2024-11-08 | 32.83 | $34.04 | 674905 |
| 2024-11-07 | 32.70 | $34.30 | 1.5M |
| 2024-11-06 | 32.53 | $32.13 | 1.4M |
| 2024-11-05 | 32.58 | $32.16 | 537747 |
| 2024-11-04 | 32.62 | $30.90 | 538500 |
| 2024-11-01 | 32.80 | $31.61 | 1.0M |
| 2024-10-31 | 32.93 | $31.66 | 2.2M |
| 2024-10-30 | 33.06 | $34.66 | 4.0M |
| 2024-10-29 | 32.89 | $34.78 | 1.1M |
| 2024-10-28 | 32.69 | $33.05 | 607001 |
| 2024-10-25 | 32.66 | $32.48 | 1.1M |
| 2024-10-24 | 32.68 | $31.89 | 390000 |
| 2024-10-23 | 32.76 | $31.48 | 1.3M |
| 2024-10-22 | 32.89 | $33.52 | 570700 |
| 2024-10-21 | 32.83 | $32.75 | 260121 |
| 2024-10-18 | 32.83 | $32.94 | 421200 |
| 2024-10-17 | 32.82 | $32.97 | 381500 |
| 2024-10-16 | 32.81 | $32.95 | 527661 |
| 2024-10-15 | 32.79 | $34.13 | 714241 |
| 2024-10-14 | 32.65 | $34.63 | 396700 |
| 2024-10-11 | 32.44 | $34.56 | 894300 |
| 2024-10-10 | 32.22 | $33.81 | 252755 |
| 2024-10-09 | 32.05 | $34.61 | 371834 |
| 2024-10-08 | 31.79 | $34.93 | 399005 |
| 2024-10-07 | 31.45 | $34.02 | 769041 |
| 2024-10-04 | 31.18 | $35.31 | 620292 |
| 2024-10-03 | 30.75 | $33.80 | 561417 |
| 2024-10-02 | 30.43 | $32.68 | 300808 |
| 2024-10-01 | 30.19 | $33.14 | 902100 |
| 2024-09-30 | 29.88 | $32.69 | 531729 |
| 2024-09-27 | 29.59 | $32.11 | 486735 |
| 2024-09-26 | 29.32 | $32.21 | 1.2M |
| 2024-09-25 | 29.02 | $32.26 | 1.3M |
| 2024-09-24 | 28.68 | $31.72 | 791800 |
| 2024-09-23 | 28.36 | $31.81 | 494500 |
| 2024-09-20 | 27.99 | $31.51 | 466991 |
| 2024-09-19 | 27.62 | $31.22 | 789834 |
| 2024-09-18 | 27.24 | $28.95 | 811600 |
| 2024-09-17 | 27.06 | $28.80 | 530808 |
| 2024-09-16 | 26.88 | $28.52 | 377300 |
| 2024-09-13 | 26.71 | $27.55 | 607400 |
| 2024-09-12 | 26.62 | $27.70 | 428774 |
| 2024-09-11 | 26.51 | $26.29 | 386916 |
| 2024-09-10 | 26.53 | $25.56 | 690300 |
| 2024-09-09 | 26.63 | $25.55 | 310647 |
| 2024-09-06 | 26.74 | $25.11 | 446325 |
| 2024-09-05 | 26.92 | $26.84 | 399648 |
| 2024-09-04 | 26.92 | $26.41 | 337312 |
| 2024-09-03 | 26.98 | $26.32 | 935249 |
| 2024-08-30 | 27.05 | $27.36 | 325733 |
| 2024-08-29 | 27.01 | $27.08 | 603900 |
| 2024-08-28 | 27.01 | $26.93 | 338100 |
| 2024-08-27 | 27.01 | $27.15 | 541100 |
| 2024-08-26 | 27.00 | $27.38 | 518400 |
| 2024-08-23 | 26.96 | $28.09 | 570645 |
| 2024-08-22 | 26.84 | $28.54 | 686720 |
| 2024-08-21 | 26.66 | $28.93 | 567400 |
| 2024-08-20 | 26.42 | $27.99 | 425100 |
| 2024-08-19 | 26.26 | $28.30 | 332712 |
| 2024-08-16 | 26.05 | $28.12 | 605600 |
| 2024-08-15 | 25.83 | $29.20 | 556900 |
| 2024-08-14 | 25.47 | $28.05 | 563400 |
| 2024-08-13 | 25.20 | $28.28 | 652844 |
| 2024-08-12 | 24.88 | $26.98 | 531546 |
| 2024-08-09 | 24.65 | $27.16 | 615800 |
| 2024-08-08 | 24.39 | $26.34 | 595107 |
| 2024-08-07 | 24.19 | $24.25 | 1.3M |
| 2024-08-06 | 24.18 | $24.81 | 1.5M |
| 2024-08-05 | 24.11 | $23.06 | 1.4M |
| 2024-08-02 | 24.22 | $24.28 | 1.5M |
| 2024-08-01 | 24.22 | $25.28 | 4.3M |
| 2024-07-31 | 24.11 | $23.02 | 2.0M |
| 2024-07-30 | 24.22 | $21.97 | 729900 |
| 2024-07-29 | 24.46 | $22.25 | 1.1M |
| 2024-07-26 | 24.69 | $22.16 | 1.4M |
| 2024-07-25 | 24.95 | $21.11 | 880800 |
| 2024-07-24 | 25.36 | $21.85 | 1.3M |
| 2024-07-23 | 25.73 | $24.63 | 558525 |
| 2024-07-22 | 25.84 | $24.51 | 822600 |
| 2024-07-19 | 25.98 | $23.50 | 930608 |
| 2024-07-18 | 26.25 | $23.41 | 1.8M |
| 2024-07-17 | 26.54 | $22.09 | 2.0M |
| 2024-07-16 | 27.01 | $24.94 | 888438 |
| 2024-07-15 | 27.23 | $25.59 | 1.9M |
| 2024-07-12 | 27.40 | $25.83 | 1.9M |
| 2024-07-11 | 27.57 | $27.41 | 2.3M |
| 2024-07-10 | 27.59 | $29.81 | 1.4M |
| 2024-07-09 | 27.35 | $29.31 | 708313 |
| 2024-07-08 | 27.15 | $29.25 | 1.4M |
| 2024-07-05 | 26.93 | $30.49 | 1.8M |
| 2024-07-03 | 26.55 | $27.26 | 244500 |
| 2024-07-02 | 26.48 | $27.24 | 337100 |
| 2024-07-01 | 26.39 | $26.73 | 1.2M |
| 2024-06-28 | 26.36 | $26.69 | 924100 |
| 2024-06-27 | 26.32 | $28.39 | 706528 |
| 2024-06-26 | 26.11 | $27.73 | 326900 |
| 2024-06-25 | 25.94 | $27.44 | 402806 |
| 2024-06-24 | 25.78 | $26.22 | 563039 |
| 2024-06-21 | 25.73 | $25.77 | 404127 |
| 2024-06-20 | 25.73 | $26.55 | 398500 |
| 2024-06-18 | 25.64 | $26.38 | 418900 |
| 2024-06-17 | 25.56 | $27.11 | 495400 |
| 2024-06-14 | 25.40 | $26.86 | 535613 |
| 2024-06-13 | 25.25 | $26.85 | 366200 |
| 2024-06-12 | 25.08 | $27.32 | 764838 |
| 2024-06-11 | 24.84 | $27.24 | 436007 |
| 2024-06-10 | 24.59 | $26.71 | 298360 |
| 2024-06-07 | 24.37 | $25.70 | 390130 |
| 2024-06-06 | 24.23 | $25.85 | 523500 |
| 2024-06-05 | 24.06 | $25.98 | 715945 |
| 2024-06-04 | 23.85 | $24.11 | 142210 |
| 2024-06-03 | 23.83 | $24.22 | 498911 |
| 2024-05-31 | 23.78 | $23.15 | 742220 |
| 2024-05-30 | 23.85 | $23.19 | 310193 |
| 2024-05-29 | 23.92 | $24.00 | 379900 |
| 2024-05-28 | 23.91 | $24.53 | 756700 |
| 2024-05-24 | 23.85 | $24.36 | 561342 |
| 2024-05-23 | 23.79 | $23.11 | 850323 |
| 2024-05-22 | 23.86 | $23.36 | 421132 |
| 2024-05-21 | 23.92 | $23.08 | 381233 |
| 2024-05-20 | 24.01 | $23.50 | 390336 |
| 2024-05-17 | 24.06 | $23.80 | 325337 |
| 2024-05-16 | 24.09 | $23.93 | 540708 |
| 2024-05-15 | 24.10 | $24.82 | 582700 |
| 2024-05-14 | 24.03 | $23.85 | 544102 |
| 2024-05-13 | 24.05 | $23.48 | 560200 |
| 2024-05-10 | 24.11 | $24.32 | 339500 |
| 2024-05-09 | 24.08 | $24.24 | 448600 |
| 2024-05-08 | 24.07 | $23.99 | 821100 |
| 2024-05-07 | 24.07 | $23.56 | 758302 |
| 2024-05-06 | 24.13 | $23.29 | 664100 |
| 2024-05-03 | 24.22 | $22.01 | 850100 |
| 2024-05-02 | 24.45 | $21.02 | 668320 |
| 2024-05-01 | 24.81 | $20.76 | 1.0M |
| 2024-04-30 | 25.24 | $19.93 | 706219 |
| 2024-04-29 | 25.79 | $20.16 | 1.3M |
| 2024-04-26 | 26.39 | $21.19 | 1.8M |
| 2024-04-25 | 26.93 | $20.96 | 4.3M |
| 2024-04-24 | 27.56 | $26.77 | 3.1M |
| 2024-04-23 | 27.65 | $27.03 | 441811 |
| 2024-04-22 | 27.71 | $25.48 | 490840 |
| 2024-04-19 | 27.95 | $25.51 | 736730 |
| 2024-04-18 | 28.20 | $27.77 | 275308 |
| 2024-04-17 | 28.25 | $27.04 | 300204 |
| 2024-04-16 | 28.38 | $27.53 | 500900 |
| 2024-04-15 | 28.46 | $27.58 | 436800 |
| 2024-04-12 | 28.56 | $28.89 | 864900 |
| 2024-04-11 | 28.52 | $30.27 | 218700 |
| 2024-04-10 | 28.34 | $29.93 | 317847 |
| 2024-04-09 | 28.17 | $29.60 | 403063 |
| 2024-04-08 | 28.02 | $29.89 | 439913 |
| 2024-04-05 | 27.82 | $30.78 | 519827 |
| 2024-04-04 | 27.51 | $28.93 | 643809 |
| 2024-04-03 | 27.36 | $28.53 | 265804 |
| 2024-04-02 | 27.24 | $27.48 | 308500 |
| 2024-04-01 | 27.21 | $26.83 | 202365 |
| 2024-03-28 | 27.25 | $26.28 | 245414 |
| 2024-03-27 | 27.36 | $27.23 | 328000 |
| 2024-03-26 | 27.37 | $27.42 | 189700 |
| 2024-03-25 | 27.37 | $28.17 | 246003 |
| 2024-03-22 | 27.28 | $28.93 | 211400 |
| 2024-03-21 | 27.11 | $28.74 | 246000 |
| 2024-03-20 | 26.94 | $28.55 | 293900 |
| 2024-03-19 | 26.77 | $27.43 | 550113 |
| 2024-03-18 | 26.70 | $27.62 | 418300 |
| 2024-03-15 | 26.60 | $26.18 | 304000 |
| 2024-03-14 | 26.64 | $27.07 | 251700 |
| 2024-03-13 | 26.60 | $27.55 | 591347 |
| 2024-03-12 | 26.50 | $28.06 | 462505 |
| 2024-03-11 | 26.33 | $26.22 | 739000 |
| 2024-03-08 | 26.34 | $28.76 | 776500 |
| 2024-03-07 | 26.09 | $29.46 | 438775 |
| 2024-03-06 | 25.74 | $27.72 | 530500 |
| 2024-03-05 | 25.53 | $27.06 | 263845 |
| 2024-03-04 | 25.37 | $27.99 | 257440 |
| 2024-03-01 | 25.09 | $28.43 | 331020 |
| 2024-02-29 | 24.74 | $27.03 | 291260 |
| 2024-02-28 | 24.50 | $26.45 | 346215 |
| 2024-02-27 | 24.29 | $26.86 | 113225 |
| 2024-02-26 | 24.02 | $26.23 | 168500 |
| 2024-02-23 | 23.79 | $26.50 | 328180 |
| 2024-02-22 | 23.50 | $26.76 | 444500 |
| 2024-02-21 | 23.16 | $24.86 | 190805 |
| 2024-02-20 | 22.98 | $25.14 | 215185 |
| 2024-02-16 | 22.75 | $25.38 | 1.4M |
| 2024-02-15 | 22.48 | $26.59 | 374000 |
| 2024-02-14 | 22.04 | $25.49 | 277030 |
| 2024-02-13 | 21.68 | $24.09 | 448500 |
| 2024-02-12 | 21.43 | $25.10 | 307215 |
| 2024-02-09 | 21.04 | $24.99 | 465540 |
| 2024-02-08 | 20.63 | $25.20 | 375000 |
| 2024-02-07 | 20.14 | $25.18 | 912195 |
| 2024-02-06 | 19.61 | $23.62 | 449500 |
| 2024-02-05 | 19.19 | $24.12 | 598100 |
| 2024-02-02 | 18.67 | $25.79 | 887165 |
| 2024-02-01 | 17.92 | $18.32 | 735500 |
| 2024-01-31 | 17.88 | $17.90 | 233740 |
| 2024-01-30 | 17.88 | $18.96 | 856565 |
| 2024-01-29 | 17.77 | $19.05 | 223220 |
| 2024-01-26 | 17.63 | $18.31 | 128130 |
| 2024-01-25 | 17.56 | $18.23 | 107990 |
| 2024-01-24 | 17.49 | $18.03 | 230000 |
| 2024-01-23 | 17.43 | $17.52 | 104095 |
| 2024-01-22 | 17.42 | $17.20 | 157320 |
| 2024-01-19 | 17.45 | $17.38 | 156535 |
| 2024-01-18 | 17.45 | $16.90 | 160500 |
| 2024-01-17 | 17.51 | $16.39 | 69185 |
| 2024-01-16 | 17.63 | $16.33 | 184690 |
| 2024-01-12 | 17.77 | $16.80 | 78000 |
| 2024-01-11 | 17.87 | $16.50 | 131555 |
| 2024-01-10 | 18.01 | $16.56 | 164165 |
| 2024-01-09 | 18.17 | $15.71 | 51000 |
| 2024-01-08 | 18.43 | $15.78 | 83735 |
| 2024-01-05 | 18.70 | $15.34 | 84000 |
| 2024-01-04 | 19.06 | $15.04 | 64500 |
| 2024-01-03 | 19.48 | $14.87 | 81165 |
| 2024-01-02 | 19.97 | $15.01 | 121485 |
| 2023-12-29 | 20.49 | $15.52 | 136295 |
| 2023-12-28 | 21.01 | $15.87 | 106500 |
| 2023-12-27 | 21.55 | $15.78 | 223560 |
| 2023-12-26 | 22.16 | $23.70 | 33740 |
| 2023-12-22 | 22.00 | $23.45 | 76690 |
| 2023-12-21 | 21.85 | $23.53 | 62835 |
| 2023-12-20 | 21.67 | $23.04 | 87085 |
| 2023-12-19 | 21.53 | $23.27 | 82570 |
| 2023-12-18 | 21.34 | $22.63 | 92505 |
| 2023-12-15 | 21.21 | $21.49 | 31715 |
| 2023-12-14 | 21.18 | $21.52 | 71190 |
| 2023-12-13 | 21.14 | $21.66 | 52870 |
| 2023-12-12 | 21.08 | $21.64 | 52500 |
| 2023-12-11 | 21.03 | $20.80 | 72000 |
| 2023-12-08 | 21.05 | $21.52 | 41180 |
| 2023-12-07 | 21.00 | $20.98 | 69630 |
| 2023-12-06 | 21.00 | $20.07 | 47000 |
| 2023-12-05 | 21.10 | $20.21 | 55250 |
| 2023-12-04 | 21.19 | $20.33 | 82500 |
| 2023-12-01 | 21.29 | $20.88 | 57510 |
| 2023-11-30 | 21.33 | $21.03 | 91175 |
| 2023-11-29 | 21.36 | $21.57 | 102155 |
| 2023-11-28 | 21.34 | $22.29 | 52405 |
| 2023-11-27 | 21.24 | $21.79 | 39525 |
| 2023-11-24 | 21.18 | $22.11 | 22000 |
| 2023-11-22 | 21.08 | $22.47 | 78500 |
| 2023-11-21 | 20.94 | $22.06 | 48120 |
| 2023-11-20 | 20.82 | $22.34 | 75500 |
| 2023-11-17 | 20.66 | $21.91 | 38665 |
| 2023-11-16 | 20.53 | $21.83 | 117000 |
| 2023-11-15 | 20.39 | $21.67 | 82740 |
| 2023-11-14 | 20.25 | $22.01 | 87180 |
| 2023-11-13 | 20.07 | $21.34 | 73215 |
| 2023-11-10 | 19.93 | $21.29 | 74640 |
| 2023-11-09 | 19.79 | $20.53 | 110000 |
| 2023-11-08 | 19.71 | $20.46 | 53150 |
| 2023-11-07 | 19.64 | $20.38 | 62330 |
| 2023-11-06 | 19.56 | $20.11 | 53040 |
| 2023-11-03 | 19.50 | $19.97 | 88000 |
| 2023-11-02 | 19.45 | $19.64 | 143000 |
| 2023-11-01 | 19.43 | $19.74 | 106850 |
| 2023-10-31 | 19.40 | $18.77 | 50740 |
| 2023-10-30 | 19.46 | $18.92 | 151685 |
| 2023-10-27 | 19.52 | $18.35 | 336000 |
| 2023-10-26 | 19.64 | $17.58 | 264745 |
| 2023-10-25 | 19.86 | $18.64 | 274000 |
| 2023-10-24 | 19.99 | $19.89 | 146930 |
| 2023-10-23 | 20.00 | $20.03 | 99200 |
| 2023-10-20 | 19.99 | $19.53 | 257385 |
| 2023-10-19 | 20.04 | $19.93 | 116140 |
| 2023-10-18 | 20.05 | $20.35 | 78500 |
| 2023-10-17 | 20.02 | $21.06 | 82000 |
| 2023-10-16 | 19.91 | $20.79 | 99605 |
| 2023-10-13 | 19.82 | $20.14 | 106790 |
| 2023-10-12 | 19.79 | $21.09 | 113270 |
| 2023-10-11 | 19.65 | $21.46 | 85000 |
| 2023-10-10 | 19.46 | $20.87 | 68935 |
| 2023-10-09 | 19.31 | $20.67 | 486180 |
| 2023-10-06 | 19.17 | $20.30 | 229500 |
| 2023-10-05 | 19.05 | $19.26 | 218000 |
| 2023-10-04 | 19.03 | $19.34 | 247210 |
| 2023-10-03 | 19.00 | $18.92 | 89195 |
| 2023-10-02 | 19.00 | $19.50 | 111500 |
| 2023-09-29 | 18.95 | $18.85 | 53055 |
| 2023-09-28 | 18.96 | $19.23 | 355410 |
| 2023-09-27 | 18.93 | $18.65 | 82000 |
| 2023-09-26 | 18.96 | $18.77 | 201270 |
| 2023-09-25 | 18.99 | $18.95 | 118665 |
| 2023-09-22 | 18.99 | $18.81 | 261715 |
| 2023-09-21 | 19.01 | $18.50 | 141000 |
| 2023-09-20 | 19.06 | $18.85 | 158340 |
| 2023-09-19 | 19.08 | $19.38 | 314500 |
| 2023-09-18 | 19.05 | $19.15 | 61685 |
| 2023-09-15 | 19.04 | $18.96 | 511000 |
| 2023-09-14 | 19.05 | $20.05 | 273775 |
| 2023-09-13 | 18.95 | $19.43 | 161255 |
| 2023-09-12 | 18.89 | $19.12 | 122130 |
| 2023-09-11 | 18.87 | $19.70 | 344000 |
| 2023-09-08 | 18.78 | $18.79 | 313535 |
| 2023-09-07 | 18.78 | $18.86 | 435500 |
| 2023-09-06 | 18.77 | $18.93 | 221015 |
| 2023-09-05 | 18.76 | $19.01 | 286220 |
| 2023-09-01 | 18.73 | $18.68 | 323000 |
| 2023-08-31 | 18.74 | $18.64 | 136000 |
| 2023-08-30 | 18.75 | $18.57 | 104000 |
| 2023-08-29 | 18.77 | $18.85 | 215540 |
| 2023-08-28 | 18.76 | $18.13 | 68835 |
| 2023-08-25 | 18.82 | $17.69 | 381245 |
| 2023-08-24 | 18.94 | $17.84 | 194230 |
| 2023-08-23 | 19.06 | $18.57 | 67000 |
| 2023-08-22 | 19.11 | $17.92 | 126500 |
| 2023-08-21 | 19.23 | $18.14 | 145510 |
| 2023-08-18 | 19.35 | $17.53 | 115570 |
| 2023-08-17 | 19.54 | $17.72 | 66255 |
| 2023-08-16 | 19.73 | $18.61 | 56155 |
| 2023-08-15 | 19.85 | $19.36 | 50120 |
| 2023-08-14 | 19.90 | $19.74 | 98000 |
| 2023-08-11 | 19.92 | $19.30 | 109580 |
| 2023-08-10 | 19.98 | $19.73 | 81500 |
| 2023-08-09 | 20.01 | $19.69 | 83160 |
| 2023-08-08 | 20.04 | $20.42 | 61670 |
| 2023-08-07 | 20.01 | $20.79 | 63715 |
| 2023-08-04 | 19.92 | $20.24 | 49795 |
| 2023-08-03 | 19.89 | $20.48 | 42605 |
| 2023-08-02 | 19.83 | $20.63 | 147605 |
| 2023-08-01 | 19.74 | $21.44 | 227035 |
| 2023-07-31 | 19.56 | $21.05 | 102500 |
| 2023-07-28 | 19.41 | $21.74 | 163000 |
| 2023-07-27 | 19.16 | $20.37 | 319590 |
| 2023-07-26 | 19.03 | $19.15 | 412585 |
| 2023-07-25 | 19.02 | $18.74 | 79000 |
| 2023-07-24 | 19.05 | $18.48 | 90635 |
| 2023-07-21 | 19.11 | $18.72 | 177605 |
| 2023-07-20 | 19.15 | $19.55 | 93620 |
| 2023-07-19 | 19.11 | $20.90 | 55000 |
| 2023-07-18 | 18.92 | $20.52 | 83630 |
| 2023-07-17 | 18.75 | $20.40 | 67020 |
| 2023-07-14 | 18.58 | $20.20 | 91265 |
| 2023-07-13 | 18.41 | $20.67 | 173100 |
| 2023-07-12 | 18.17 | $20.39 | 202500 |
| 2023-07-11 | 17.94 | $19.25 | 152500 |
| 2023-07-10 | 17.80 | $18.85 | 226930 |
| 2023-07-07 | 17.69 | $18.51 | 241720 |
| 2023-07-06 | 17.61 | $18.63 | 171500 |
| 2023-07-05 | 17.50 | $18.94 | 143710 |
| 2023-07-03 | 17.35 | $18.20 | 199000 |
| 2023-06-30 | 17.26 | $18.13 | 107660 |
| 2023-06-29 | 17.16 | $17.63 | 40590 |
| 2023-06-28 | 17.12 | $17.99 | 100650 |
| 2023-06-27 | 17.02 | $18.20 | 90500 |
| 2023-06-26 | 16.90 | $17.45 | 71540 |
| 2023-06-23 | 16.84 | $18.39 | 96500 |
| 2023-06-22 | 16.68 | $17.98 | 110000 |
| 2023-06-21 | 16.54 | $17.77 | 105000 |
| 2023-06-20 | 16.41 | $18.03 | 47565 |
| 2023-06-16 | 16.24 | $17.73 | 28000 |
| 2023-06-15 | 16.09 | $17.80 | 115245 |
| 2023-06-14 | 15.91 | $17.00 | 96480 |
| 2023-06-13 | 15.79 | $16.74 | 36000 |
| 2023-06-12 | 15.69 | $16.82 | 47000 |
| 2023-06-09 | 15.57 | $16.17 | 45225 |
| 2023-06-08 | 15.51 | $16.16 | 25665 |
| 2023-06-07 | 15.44 | $16.09 | 114000 |
| 2023-06-06 | 15.37 | $16.83 | 23100 |
| 2023-06-05 | 15.22 | $16.89 | 47515 |
| 2023-06-02 | 15.04 | $17.00 | 28705 |
| 2023-06-01 | 14.83 | $16.97 | 68195 |
| 2023-05-31 | 14.61 | $16.42 | 24000 |
| 2023-05-30 | 14.42 | $16.03 | 31000 |
| 2023-05-26 | 14.25 | $16.02 | 47725 |
| 2023-05-25 | 14.06 | $15.20 | 41000 |
| 2023-05-24 | 13.94 | $14.92 | 18215 |
| 2023-05-23 | 13.84 | $14.68 | 33500 |
| 2023-05-22 | 13.75 | $14.86 | 36695 |
| 2023-05-19 | 13.64 | $14.60 | 7200 |
| 2023-05-18 | 13.53 | $14.72 | 27970 |
| 2023-05-17 | 13.41 | $14.39 | 23500 |
| 2023-05-16 | 13.31 | $14.00 | 48190 |
| 2023-05-15 | 13.23 | $14.00 | 8200 |
| 2023-05-12 | 13.15 | $13.55 | 13565 |
| 2023-05-11 | 13.11 | $13.74 | 28670 |
| 2023-05-10 | 13.04 | $13.51 | 22500 |
| 2023-05-09 | 12.99 | $13.55 | 10045 |
| 2023-05-08 | 12.94 | $13.55 | 17630 |
| 2023-05-05 | 12.87 | $13.53 | 21000 |
| 2023-05-04 | 12.80 | $13.59 | 33645 |
| 2023-05-03 | 12.72 | $13.95 | 39680 |
| 2023-05-02 | 12.59 | $14.18 | 9500 |
| 2023-05-01 | 12.42 | $14.49 | 21740 |
| 2023-04-28 | 12.21 | $14.20 | 28000 |
| 2023-04-27 | 12.00 | $13.99 | 33535 |
| 2023-04-26 | 11.79 | $11.65 | 42500 |
| 2023-04-25 | 11.80 | $11.43 | 6500 |
| 2023-04-24 | 11.84 | $11.91 | 12000 |
| 2023-04-21 | 11.83 | $11.90 | 59500 |
| 2023-04-20 | 11.82 | $11.97 | 4090 |
| 2023-04-19 | 11.81 | $12.17 | 12000 |
| 2023-04-18 | 11.77 | $12.37 | 6675 |
| 2023-04-17 | 11.71 | $12.45 | 13500 |
| 2023-04-14 | 11.63 | $12.67 | 8000 |
| 2023-04-13 | 11.52 | $12.56 | 17210 |
| 2023-04-12 | 11.41 | $12.07 | 12590 |
| 2023-04-11 | 11.34 | $12.03 | 14575 |
| 2023-04-10 | 11.27 | $12.13 | 20500 |
| 2023-04-06 | 11.18 | $12.22 | 11540 |
| 2023-04-05 | 11.07 | $11.91 | 7175 |
| 2023-04-04 | 10.98 | $12.13 | 9505 |
| 2023-04-03 | 10.86 | $12.05 | 8230 |
| 2023-03-31 | 10.73 | $11.91 | 8500 |
| 2023-03-30 | 10.61 | $11.52 | 18000 |
| 2023-03-29 | 10.51 | $11.34 | 7500 |
| 2023-03-28 | 10.42 | $10.96 | 20500 |
| 2023-03-27 | 10.37 | $11.12 | 21055 |
| 2023-03-24 | 10.29 | $11.42 | 18000 |
| 2023-03-23 | 10.17 | $11.32 | 10060 |
| 2023-03-22 | 10.05 | $10.99 | 10195 |
| 2023-03-21 | 9.95 | $11.11 | 6000 |
| 2023-03-20 | 9.83 | $10.76 | 7500 |
| 2023-03-17 | 9.73 | $10.60 | 8685 |
| 2023-03-16 | 9.64 | $11.42 | 72000 |
| 2023-03-15 | 9.45 | $10.74 | 30000 |
| 2023-03-14 | 9.31 | $10.48 | 27000 |
| 2023-03-13 | 9.19 | $9.46 | 3000 |
| 2023-03-10 | 9.16 | $9.43 | 10185 |
| 2023-03-09 | 9.14 | $9.58 | 9500 |
| 2023-03-08 | 9.09 | $9.82 | 10000 |
| 2023-03-07 | 9.01 | $9.80 | 9000 |
| 2023-03-06 | 8.93 | $9.82 | 15205 |
| 2023-03-03 | 8.83 | $9.82 | 75705 |
| 2023-03-02 | 8.73 | $9.04 | 2005 |
| 2023-03-01 | 8.70 | $8.96 | 23645 |
| 2023-02-28 | 8.67 | $9.03 | 8120 |
| 2023-02-27 | 8.63 | $8.64 | 3545 |
| 2023-02-24 | 8.63 | $8.70 | 12500 |
| 2023-02-23 | 8.62 | $8.86 | 10595 |
| 2023-02-22 | 8.60 | $8.77 | 10135 |
| 2023-02-21 | 8.58 | $8.82 | 1500 |
| 2023-02-17 | 8.56 | $8.90 | 1550 |
| 2023-02-16 | 8.52 | $8.83 | 7500 |
| 2023-02-15 | 8.49 | $9.23 | 745 |
| 2023-02-14 | 8.41 | $9.41 | 10000 |
| 2023-02-13 | 8.31 | $9.38 | 8070 |
| 2023-02-10 | 8.19 | $8.99 | 8050 |
| 2023-02-09 | 8.11 | $9.30 | 12000 |
| 2023-02-08 | 7.98 | $9.76 | 2605 |
| 2023-02-07 | 7.80 | $10.42 | 16230 |
| 2023-02-06 | 7.52 | $9.98 | 8070 |
| 2023-02-03 | 7.26 | $10.04 | 11015 |
| 2023-02-02 | 6.97 | $10.19 | 11575 |
| 2023-02-01 | 6.63 | $7.56 | 6040 |
| 2023-01-31 | 6.53 | $7.25 | 1050 |
| 2023-01-30 | 6.46 | $7.12 | 5500 |
| 2023-01-27 | 6.39 | $7.47 | 1000 |
| 2023-01-26 | 6.27 | $7.15 | 4705 |
| 2023-01-25 | 6.18 | $6.74 | 500 |
| 2023-01-24 | 6.12 | $6.85 | 1665 |
| 2023-01-23 | 6.04 | $6.87 | 1090 |
| 2023-01-20 | 5.96 | $6.59 | 1000 |
| 2023-01-19 | 5.89 | $6.38 | 595 |
| 2023-01-18 | 5.84 | $6.16 | 2615 |
| 2023-01-17 | 5.80 | $6.32 | 500 |
| 2023-01-13 | 5.75 | $6.44 | 500 |
| 2023-01-12 | 5.68 | $6.43 | 500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.67
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.70
Average
27.28
Maximum
47.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.67 | $26.87 | 1.4M |
| 2026-07-16 | 25.38 | $28.48 | 1.1M |
| 2026-07-15 | 24.91 | $30.00 | 1.7M |
| 2026-07-14 | 24.27 | $28.26 | 983300 |
| 2026-07-13 | 23.76 | $27.92 | 1.6M |
| 2026-07-10 | 23.25 | $28.99 | 3.5M |
| 2026-07-09 | 22.61 | $25.91 | 3.1M |
| 2026-07-08 | 22.24 | $23.70 | 1.0M |
| 2026-07-07 | 22.08 | $24.72 | 2.0M |
| 2026-07-06 | 21.82 | $23.54 | 1.8M |
| 2026-07-02 | 21.68 | $22.21 | 1.5M |
| 2026-07-01 | 21.69 | $24.65 | 5.7M |
| 2026-06-30 | 21.47 | $20.92 | 950800 |
| 2026-06-29 | 21.61 | $20.90 | 901000 |
| 2026-06-26 | 21.79 | $19.96 | 687500 |
| 2026-06-25 | 22.09 | $19.49 | 772443 |
| 2026-06-24 | 22.48 | $20.60 | 353222 |
| 2026-06-23 | 22.78 | $20.95 | 818200 |
| 2026-06-22 | 23.07 | $21.07 | 664042 |
| 2026-06-18 | 23.36 | $22.13 | 758700 |
| 2026-06-17 | 23.57 | $21.39 | 1.3M |
| 2026-06-16 | 23.86 | $24.03 | 619116 |
| 2026-06-15 | 23.91 | $23.50 | 958826 |
| 2026-06-12 | 24.02 | $21.44 | 747536 |
| 2026-06-11 | 24.35 | $21.60 | 891000 |
| 2026-06-10 | 24.68 | $21.78 | 763600 |
| 2026-06-09 | 25.01 | $22.86 | 1.1M |
| 2026-06-08 | 25.24 | $22.92 | 961119 |
| 2026-06-05 | 25.48 | $23.50 | 3.3M |
| 2026-06-04 | 25.68 | $26.47 | 2.3M |
| 2026-06-03 | 25.59 | $26.10 | 2.8M |
| 2026-06-02 | 25.53 | $24.06 | 1.7M |
| 2026-06-01 | 25.67 | $24.32 | 3.7M |
| 2026-05-29 | 25.79 | $27.03 | 1.5M |
| 2026-05-28 | 25.64 | $27.30 | 1.6M |
| 2026-05-27 | 25.49 | $27.31 | 2.3M |
| 2026-05-26 | 25.35 | $25.40 | 788508 |
| 2026-05-22 | 25.43 | $25.25 | 969148 |
| 2026-05-21 | 25.55 | $25.03 | 705442 |
| 2026-05-20 | 25.71 | $24.86 | 757607 |
| 2026-05-19 | 25.93 | $24.67 | 881100 |
| 2026-05-18 | 26.19 | $25.39 | 936500 |
| 2026-05-15 | 26.41 | $25.65 | 915413 |
| 2026-05-14 | 26.64 | $26.01 | 1.2M |
| 2026-05-13 | 26.86 | $25.86 | 1.2M |
| 2026-05-12 | 27.12 | $24.76 | 1.3M |
| 2026-05-11 | 27.52 | $24.43 | 1.5M |
| 2026-05-08 | 27.96 | $25.34 | 1.3M |
| 2026-05-07 | 28.33 | $25.93 | 1.5M |
| 2026-05-06 | 28.65 | $25.60 | 1.8M |
| 2026-05-05 | 29.00 | $24.99 | 1.5M |
| 2026-05-04 | 29.40 | $25.45 | 1.9M |
| 2026-05-01 | 29.75 | $25.31 | 1.6M |
| 2026-04-30 | 30.10 | $25.60 | 6.1M |
| 2026-04-29 | 30.41 | $30.99 | 1.4M |
| 2026-04-28 | 30.17 | $31.10 | 692836 |
| 2026-04-27 | 29.87 | $31.78 | 884648 |
| 2026-04-24 | 29.44 | $31.47 | 1.4M |
| 2026-04-23 | 29.00 | $30.05 | 888919 |
| 2026-04-22 | 28.67 | $31.51 | 455300 |
| 2026-04-21 | 28.17 | $30.95 | 772711 |
| 2026-04-20 | 27.69 | $31.18 | 690200 |
| 2026-04-17 | 27.17 | $32.87 | 1.5M |
| 2026-04-16 | 26.46 | $31.78 | 963633 |
| 2026-04-15 | 25.82 | $31.31 | 875448 |
| 2026-04-14 | 25.22 | $30.48 | 988600 |
| 2026-04-13 | 24.68 | $28.03 | 583900 |
| 2026-04-10 | 24.37 | $27.60 | 818117 |
| 2026-04-09 | 24.11 | $27.48 | 1.6M |
| 2026-04-08 | 23.87 | $26.15 | 3.4M |
| 2026-04-07 | 23.79 | $23.14 | 1.4M |
| 2026-04-06 | 24.02 | $23.00 | 698300 |
| 2026-04-02 | 24.30 | $23.14 | 1.7M |
| 2026-04-01 | 24.60 | $23.54 | 1.5M |
| 2026-03-31 | 24.91 | $22.96 | 3.2M |
| 2026-03-30 | 25.31 | $20.30 | 1.7M |
| 2026-03-27 | 26.01 | $19.49 | 2.0M |
| 2026-03-26 | 26.84 | $21.20 | 2.8M |
| 2026-03-25 | 27.56 | $25.18 | 693500 |
| 2026-03-24 | 27.92 | $25.06 | 752133 |
| 2026-03-23 | 28.32 | $26.00 | 878100 |
| 2026-03-20 | 28.64 | $25.15 | 915120 |
| 2026-03-19 | 29.07 | $26.31 | 567500 |
| 2026-03-18 | 29.41 | $27.09 | 539100 |
| 2026-03-17 | 29.68 | $27.72 | 680207 |
| 2026-03-16 | 29.91 | $28.14 | 952200 |
| 2026-03-13 | 30.10 | $26.90 | 1.4M |
| 2026-03-12 | 30.43 | $29.16 | 501203 |
| 2026-03-11 | 30.56 | $30.72 | 487436 |
| 2026-03-10 | 30.55 | $30.65 | 1.1M |
| 2026-03-09 | 30.55 | $30.05 | 1.6M |
| 2026-03-06 | 30.63 | $29.84 | 1.4M |
| 2026-03-05 | 30.73 | $31.30 | 1.1M |
| 2026-03-04 | 30.71 | $32.01 | 1.2M |
| 2026-03-03 | 30.63 | $30.87 | 1.4M |
| 2026-03-02 | 30.68 | $30.70 | 1.0M |
| 2026-02-27 | 30.78 | $30.24 | 625939 |
| 2026-02-26 | 30.97 | $31.07 | 782700 |
| 2026-02-25 | 31.09 | $30.79 | 439343 |
| 2026-02-24 | 31.25 | $29.46 | 766300 |
| 2026-02-23 | 31.56 | $29.29 | 801800 |
| 2026-02-20 | 31.89 | $31.02 | 776802 |
| 2026-02-19 | 32.06 | $30.05 | 944400 |
| 2026-02-18 | 32.31 | $29.92 | 1.2M |
| 2026-02-17 | 32.56 | $29.59 | 1.4M |
| 2026-02-13 | 32.84 | $29.60 | 1.6M |
| 2026-02-12 | 33.11 | $30.59 | 1.5M |
| 2026-02-11 | 33.27 | $32.41 | 1.9M |
| 2026-02-10 | 33.25 | $32.62 | 591711 |
| 2026-02-09 | 33.20 | $33.30 | 1.9M |
| 2026-02-06 | 33.08 | $31.74 | 1.7M |
| 2026-02-05 | 33.10 | $32.61 | 3.2M |
| 2026-02-04 | 33.03 | $32.51 | 4.0M |
| 2026-02-03 | 32.97 | $34.80 | 1.7M |
| 2026-02-02 | 32.69 | $36.33 | 1.3M |
| 2026-01-30 | 32.23 | $37.39 | 1.4M |
| 2026-01-29 | 31.65 | $39.79 | 6.2M |
| 2026-01-28 | 30.81 | $32.93 | 3.5M |
| 2026-01-27 | 30.62 | $33.39 | 1.6M |
| 2026-01-26 | 30.39 | $33.31 | 1.5M |
| 2026-01-23 | 30.17 | $32.01 | 1.8M |
| 2026-01-22 | 30.08 | $30.98 | 2.5M |
| 2026-01-21 | 30.11 | $27.85 | 1.5M |
| 2026-01-20 | 30.45 | $27.11 | 1.5M |
| 2026-01-16 | 30.90 | $28.55 | 1.3M |
| 2026-01-15 | 31.23 | $28.61 | 1.4M |
| 2026-01-14 | 31.57 | $28.15 | 1.4M |
| 2026-01-13 | 31.98 | $29.63 | 1.6M |
| 2026-01-12 | 32.25 | $30.66 | 1.2M |
| 2026-01-09 | 32.44 | $31.73 | 773948 |
| 2026-01-08 | 32.53 | $31.09 | 889100 |
| 2026-01-07 | 32.68 | $31.36 | 1.3M |
| 2026-01-06 | 32.83 | $32.51 | 1.2M |
| 2026-01-05 | 32.88 | $32.36 | 1.1M |
| 2026-01-02 | 32.94 | $31.60 | 1.4M |
| 2025-12-31 | 33.08 | $32.51 | 576915 |
| 2025-12-30 | 33.13 | $33.15 | 975400 |
| 2025-12-29 | 33.12 | $32.42 | 651747 |
| 2025-12-26 | 33.17 | $33.59 | 723708 |
| 2025-12-24 | 33.10 | $34.04 | 901200 |
| 2025-12-23 | 32.97 | $33.77 | 1.1M |
| 2025-12-22 | 32.84 | $33.43 | 1.9M |
| 2025-12-19 | 32.72 | $33.23 | 1.3M |
| 2025-12-18 | 32.59 | $33.75 | 1.5M |
| 2025-12-17 | 32.37 | $32.29 | 1.3M |
| 2025-12-16 | 32.28 | $33.07 | 1.4M |
| 2025-12-15 | 32.08 | $32.12 | 1.1M |
| 2025-12-12 | 31.96 | $31.76 | 1.3M |
| 2025-12-11 | 31.86 | $32.65 | 1.3M |
| 2025-12-10 | 31.66 | $32.36 | 1.3M |
| 2025-12-09 | 31.47 | $33.07 | 1.2M |
| 2025-12-08 | 31.21 | $34.10 | 1.1M |
| 2025-12-05 | 30.84 | $34.79 | 1.7M |
| 2025-12-04 | 30.37 | $33.64 | 4.4M |
| 2025-12-03 | 30.00 | $31.46 | 1.0M |
| 2025-12-02 | 29.84 | $32.22 | 981001 |
| 2025-12-01 | 29.60 | $31.61 | 945600 |
| 2025-11-28 | 29.43 | $32.31 | 1.1M |
| 2025-11-26 | 29.20 | $30.96 | 1.5M |
| 2025-11-25 | 29.17 | $31.24 | 2.8M |
| 2025-11-24 | 29.17 | $29.07 | 2.0M |
| 2025-11-21 | 29.46 | $27.34 | 2.3M |
| 2025-11-20 | 29.99 | $26.89 | 3.0M |
| 2025-11-19 | 30.64 | $26.99 | 2.3M |
| 2025-11-18 | 31.36 | $27.71 | 2.5M |
| 2025-11-17 | 32.08 | $28.11 | 1.8M |
| 2025-11-14 | 32.83 | $28.85 | 2.4M |
| 2025-11-13 | 33.57 | $28.88 | 2.6M |
| 2025-11-12 | 34.36 | $28.83 | 3.1M |
| 2025-11-11 | 35.21 | $30.62 | 1.8M |
| 2025-11-10 | 35.94 | $31.07 | 3.0M |
| 2025-11-07 | 36.68 | $30.09 | 3.8M |
| 2025-11-06 | 37.55 | $29.87 | 4.6M |
| 2025-11-05 | 38.51 | $31.57 | 2.7M |
| 2025-11-04 | 39.35 | $30.75 | 3.5M |
| 2025-11-03 | 40.32 | $31.80 | 4.6M |
| 2025-10-31 | 41.23 | $32.86 | 7.6M |
| 2025-10-30 | 42.08 | $34.73 | 16.2M |
| 2025-10-29 | 42.79 | $45.07 | 4.7M |
| 2025-10-28 | 42.50 | $44.98 | 1.4M |
| 2025-10-27 | 42.21 | $44.93 | 1.3M |
| 2025-10-24 | 41.92 | $43.44 | 1.2M |
| 2025-10-23 | 41.78 | $42.97 | 950814 |
| 2025-10-22 | 41.69 | $42.91 | 1.8M |
| 2025-10-21 | 41.63 | $42.89 | 984223 |
| 2025-10-20 | 41.59 | $42.79 | 1.2M |
| 2025-10-17 | 41.57 | $41.07 | 752900 |
| 2025-10-16 | 41.76 | $40.52 | 1.0M |
| 2025-10-15 | 42.04 | $41.17 | 789100 |
| 2025-10-14 | 42.30 | $40.18 | 964700 |
| 2025-10-13 | 42.69 | $40.99 | 1.3M |
| 2025-10-10 | 43.03 | $39.84 | 2.7M |
| 2025-10-09 | 43.52 | $43.17 | 1.6M |
| 2025-10-08 | 43.70 | $41.40 | 1.3M |
| 2025-10-07 | 44.07 | $40.81 | 1.3M |
| 2025-10-06 | 44.52 | $41.18 | 2.3M |
| 2025-10-03 | 44.97 | $40.61 | 1.3M |
| 2025-10-02 | 45.49 | $42.53 | 928039 |
| 2025-10-01 | 45.84 | $41.46 | 1.8M |
| 2025-09-30 | 46.31 | $43.47 | 719500 |
| 2025-09-29 | 46.59 | $44.58 | 361400 |
| 2025-09-26 | 46.76 | $44.64 | 346540 |
| 2025-09-25 | 46.94 | $45.28 | 568910 |
| 2025-09-24 | 47.05 | $46.73 | 286400 |
| 2025-09-23 | 47.02 | $46.13 | 420210 |
| 2025-09-22 | 47.05 | $47.31 | 365818 |
| 2025-09-19 | 46.96 | $48.86 | 499230 |
| 2025-09-18 | 46.71 | $49.16 | 535600 |
| 2025-09-17 | 46.40 | $48.65 | 421200 |
| 2025-09-16 | 46.14 | $49.04 | 485214 |
| 2025-09-15 | 45.83 | $47.34 | 648300 |
| 2025-09-12 | 45.70 | $46.20 | 356700 |
| 2025-09-11 | 45.69 | $45.65 | 270000 |
| 2025-09-10 | 45.76 | $45.77 | 933045 |
| 2025-09-09 | 45.84 | $47.50 | 702700 |
| 2025-09-08 | 45.76 | $45.87 | 341441 |
| 2025-09-05 | 45.84 | $45.86 | 501500 |
| 2025-09-04 | 45.94 | $45.46 | 799104 |
| 2025-09-03 | 46.09 | $44.09 | 266739 |
| 2025-09-02 | 46.38 | $43.83 | 378600 |
| 2025-08-29 | 46.73 | $44.37 | 203400 |
| 2025-08-28 | 47.04 | $45.86 | 291000 |
| 2025-08-27 | 47.21 | $45.41 | 253804 |
| 2025-08-26 | 47.41 | $46.29 | 235900 |
| 2025-08-25 | 47.50 | $46.21 | 244300 |
| 2025-08-22 | 47.58 | $46.37 | 473100 |
| 2025-08-21 | 47.62 | $44.50 | 238100 |
| 2025-08-20 | 47.83 | $45.55 | 558335 |
| 2025-08-19 | 47.93 | $46.02 | 538501 |
| 2025-08-18 | 47.96 | $48.07 | 702410 |
| 2025-08-15 | 47.77 | $50.32 | 335616 |
| 2025-08-14 | 47.33 | $49.98 | 261838 |
| 2025-08-13 | 46.87 | $49.67 | 415308 |
| 2025-08-12 | 46.40 | $51.04 | 810629 |
| 2025-08-11 | 45.76 | $48.03 | 386543 |
| 2025-08-08 | 45.38 | $48.35 | 380711 |
| 2025-08-07 | 44.95 | $47.51 | 464146 |
| 2025-08-06 | 44.58 | $48.84 | 398632 |
| 2025-08-05 | 44.06 | $47.80 | 873900 |
| 2025-08-04 | 43.63 | $49.44 | 814932 |
| 2025-08-01 | 43.01 | $46.19 | 930614 |
| 2025-07-31 | 42.68 | $49.23 | 2.0M |
| 2025-07-30 | 42.03 | $40.21 | 2.1M |
| 2025-07-29 | 42.26 | $40.78 | 804715 |
| 2025-07-28 | 42.46 | $42.85 | 487445 |
| 2025-07-25 | 42.47 | $42.31 | 319300 |
| 2025-07-24 | 42.54 | $42.58 | 405044 |
| 2025-07-23 | 42.59 | $42.46 | 334716 |
| 2025-07-22 | 42.65 | $41.34 | 375600 |
| 2025-07-21 | 42.81 | $42.35 | 564507 |
| 2025-07-18 | 42.86 | $41.34 | 701600 |
| 2025-07-17 | 43.01 | $41.07 | 463727 |
| 2025-07-16 | 43.19 | $41.22 | 540337 |
| 2025-07-15 | 43.35 | $42.10 | 600800 |
| 2025-07-14 | 43.41 | $43.43 | 380100 |
| 2025-07-11 | 43.34 | $42.99 | 528300 |
| 2025-07-10 | 43.30 | $44.25 | 489639 |
| 2025-07-09 | 43.12 | $44.94 | 449640 |
| 2025-07-08 | 42.86 | $43.49 | 224500 |
| 2025-07-07 | 42.73 | $43.20 | 338900 |
| 2025-07-03 | 42.62 | $43.26 | 364446 |
| 2025-07-02 | 42.48 | $42.65 | 325100 |
| 2025-07-01 | 42.37 | $43.38 | 474300 |
| 2025-06-30 | 42.18 | $45.75 | 737000 |
| 2025-06-27 | 41.71 | $45.23 | 530800 |
| 2025-06-26 | 41.24 | $44.31 | 521700 |
| 2025-06-25 | 40.82 | $42.42 | 332510 |
| 2025-06-24 | 40.54 | $42.73 | 492601 |
| 2025-06-23 | 40.19 | $41.16 | 569003 |
| 2025-06-20 | 39.96 | $39.29 | 517300 |
| 2025-06-18 | 39.89 | $40.90 | 282600 |
| 2025-06-17 | 39.63 | $41.15 | 298400 |
| 2025-06-16 | 39.33 | $41.74 | 694135 |
| 2025-06-13 | 38.93 | $39.49 | 430400 |
| 2025-06-12 | 38.73 | $40.74 | 413208 |
| 2025-06-11 | 38.39 | $40.87 | 490600 |
| 2025-06-10 | 38.02 | $41.88 | 438000 |
| 2025-06-09 | 37.53 | $40.91 | 436100 |
| 2025-06-06 | 37.08 | $41.32 | 669300 |
| 2025-06-05 | 36.53 | $39.81 | 1.1M |
| 2025-06-04 | 36.09 | $40.30 | 817838 |
| 2025-06-03 | 35.56 | $37.93 | 607647 |
| 2025-06-02 | 35.21 | $38.41 | 828700 |
| 2025-05-30 | 34.79 | $35.72 | 367600 |
| 2025-05-29 | 34.59 | $35.52 | 624159 |
| 2025-05-28 | 34.36 | $35.41 | 390500 |
| 2025-05-27 | 34.10 | $35.26 | 452704 |
| 2025-05-23 | 33.81 | $33.63 | 551516 |
| 2025-05-22 | 33.64 | $34.71 | 437700 |
| 2025-05-21 | 33.32 | $34.55 | 794600 |
| 2025-05-20 | 32.97 | $34.79 | 298489 |
| 2025-05-19 | 32.53 | $35.15 | 781800 |
| 2025-05-16 | 31.98 | $35.15 | 1.7M |
| 2025-05-15 | 31.38 | $35.54 | 1.7M |
| 2025-05-14 | 30.67 | $37.33 | 1.4M |
| 2025-05-13 | 29.73 | $36.99 | 1.7M |
| 2025-05-12 | 28.76 | $35.18 | 1.8M |
| 2025-05-09 | 27.93 | $30.35 | 643712 |
| 2025-05-08 | 27.53 | $30.93 | 1.2M |
| 2025-05-07 | 27.07 | $30.87 | 785331 |
| 2025-05-06 | 26.59 | $29.87 | 911800 |
| 2025-05-05 | 26.17 | $31.09 | 923411 |
| 2025-05-02 | 25.60 | $30.94 | 2.0M |
| 2025-05-01 | 25.02 | $28.40 | 2.9M |
| 2025-04-30 | 24.69 | $26.13 | 3.6M |
| 2025-04-29 | 24.61 | $26.79 | 1.3M |
| 2025-04-28 | 24.48 | $26.33 | 1.8M |
| 2025-04-25 | 24.41 | $26.11 | 1.2M |
| 2025-04-24 | 24.40 | $24.80 | 672801 |
| 2025-04-23 | 24.56 | $23.62 | 886034 |
| 2025-04-22 | 24.89 | $21.88 | 603600 |
| 2025-04-21 | 25.45 | $20.58 | 469732 |
| 2025-04-17 | 26.19 | $22.08 | 409928 |
| 2025-04-16 | 26.83 | $22.18 | 593500 |
| 2025-04-15 | 27.52 | $23.91 | 626549 |
| 2025-04-14 | 28.07 | $24.90 | 824005 |
| 2025-04-11 | 28.57 | $26.01 | 506736 |
| 2025-04-10 | 29.00 | $26.26 | 730527 |
| 2025-04-09 | 29.44 | $30.23 | 1.8M |
| 2025-04-08 | 29.52 | $23.51 | 1.2M |
| 2025-04-07 | 30.30 | $24.08 | 1.8M |
| 2025-04-04 | 31.06 | $23.04 | 2.1M |
| 2025-04-03 | 31.99 | $25.64 | 1.5M |
| 2025-04-02 | 32.72 | $31.24 | 832100 |
| 2025-04-01 | 32.97 | $31.47 | 571601 |
| 2025-03-31 | 33.22 | $30.47 | 641621 |
| 2025-03-28 | 33.62 | $30.53 | 881349 |
| 2025-03-27 | 34.06 | $33.39 | 693108 |
| 2025-03-26 | 34.26 | $34.33 | 1.0M |
| 2025-03-25 | 34.42 | $36.10 | 1.1M |
| 2025-03-24 | 34.43 | $35.26 | 1.5M |
| 2025-03-21 | 34.54 | $32.81 | 1.3M |
| 2025-03-20 | 34.95 | $31.78 | 1.3M |
| 2025-03-19 | 35.52 | $31.55 | 941114 |
| 2025-03-18 | 36.18 | $31.34 | 758800 |
| 2025-03-17 | 36.94 | $33.89 | 427830 |
| 2025-03-14 | 37.55 | $34.17 | 619348 |
| 2025-03-13 | 38.20 | $32.34 | 875529 |
| 2025-03-12 | 39.11 | $35.65 | 1.2M |
| 2025-03-11 | 39.76 | $34.03 | 799409 |
| 2025-03-10 | 40.64 | $33.23 | 1.7M |
| 2025-03-07 | 41.67 | $36.44 | 829700 |
| 2025-03-06 | 42.45 | $36.76 | 1.5M |
| 2025-03-05 | 43.24 | $40.29 | 880044 |
| 2025-03-04 | 43.73 | $38.26 | 1.4M |
| 2025-03-03 | 44.45 | $40.14 | 635002 |
| 2025-02-28 | 45.02 | $41.80 | 663728 |
| 2025-02-27 | 45.44 | $40.65 | 734600 |
| 2025-02-26 | 45.98 | $42.64 | 1.1M |
| 2025-02-25 | 46.34 | $40.59 | 1.4M |
| 2025-02-24 | 46.89 | $41.89 | 1.4M |
| 2025-02-21 | 47.31 | $43.90 | 732645 |
| 2025-02-20 | 47.52 | $45.44 | 739702 |
| 2025-02-19 | 47.53 | $46.60 | 1.1M |
| 2025-02-18 | 47.39 | $48.34 | 1.5M |
| 2025-02-14 | 47.02 | $51.19 | 572300 |
| 2025-02-13 | 46.30 | $50.04 | 720444 |
| 2025-02-12 | 45.63 | $49.66 | 568235 |
| 2025-02-11 | 44.92 | $48.93 | 413000 |
| 2025-02-10 | 44.22 | $48.62 | 663000 |
| 2025-02-07 | 43.48 | $48.27 | 892700 |
| 2025-02-06 | 42.72 | $47.90 | 1.1M |
| 2025-02-05 | 41.94 | $46.98 | 744105 |
| 2025-02-04 | 41.21 | $46.94 | 820834 |
| 2025-02-03 | 40.42 | $46.04 | 1.3M |
| 2025-01-31 | 39.66 | $44.95 | 1.4M |
| 2025-01-30 | 38.95 | $44.72 | 2.9M |
| 2025-01-29 | 38.21 | $43.40 | 2.1M |
| 2025-01-28 | 37.55 | $43.06 | 1.6M |
| 2025-01-27 | 36.89 | $41.36 | 2.2M |
| 2025-01-24 | 36.36 | $39.79 | 2.0M |
| 2025-01-23 | 35.96 | $38.50 | 688338 |
| 2025-01-22 | 35.65 | $37.01 | 810748 |
| 2025-01-21 | 35.47 | $36.16 | 609516 |
| 2025-01-17 | 35.37 | $35.75 | 750117 |
| 2025-01-16 | 35.31 | $35.59 | 409600 |
| 2025-01-15 | 35.27 | $36.29 | 874108 |
| 2025-01-14 | 35.18 | $33.77 | 817300 |
| 2025-01-13 | 35.34 | $35.32 | 633100 |
| 2025-01-10 | 35.38 | $36.29 | 906323 |
| 2025-01-08 | 35.32 | $35.67 | 423900 |
| 2025-01-07 | 35.33 | $36.57 | 692100 |
| 2025-01-06 | 35.26 | $38.08 | 853900 |
| 2025-01-03 | 35.04 | $35.06 | 392446 |
| 2025-01-02 | 35.11 | $34.52 | 697009 |
| 2024-12-31 | 35.24 | $33.01 | 402410 |
| 2024-12-30 | 35.52 | $33.58 | 346700 |
| 2024-12-27 | 35.74 | $34.61 | 491000 |
| 2024-12-26 | 35.85 | $35.07 | 391392 |
| 2024-12-24 | 35.90 | $35.56 | 376500 |
| 2024-12-23 | 35.88 | $34.68 | 500904 |
| 2024-12-20 | 35.93 | $32.97 | 651000 |
| 2024-12-19 | 36.13 | $34.27 | 518800 |
| 2024-12-18 | 36.19 | $34.40 | 742600 |
| 2024-12-17 | 36.22 | $37.14 | 329212 |
| 2024-12-16 | 35.96 | $37.72 | 521600 |
| 2024-12-13 | 35.60 | $37.21 | 519800 |
| 2024-12-12 | 35.27 | $38.52 | 304600 |
| 2024-12-11 | 34.79 | $38.73 | 626900 |
| 2024-12-10 | 34.27 | $37.19 | 617413 |
| 2024-12-09 | 33.87 | $36.52 | 648200 |
| 2024-12-06 | 33.53 | $37.74 | 759800 |
| 2024-12-05 | 33.05 | $36.01 | 589600 |
| 2024-12-04 | 32.72 | $36.57 | 871000 |
| 2024-12-03 | 32.31 | $36.56 | 1.1M |
| 2024-12-02 | 31.88 | $34.21 | 611913 |
| 2024-11-29 | 31.66 | $32.15 | 362944 |
| 2024-11-27 | 31.64 | $31.57 | 264147 |
| 2024-11-26 | 31.68 | $32.07 | 488841 |
| 2024-11-25 | 31.69 | $31.17 | 742528 |
| 2024-11-22 | 31.79 | $30.48 | 392439 |
| 2024-11-21 | 31.97 | $30.97 | 673003 |
| 2024-11-20 | 32.11 | $31.24 | 330227 |
| 2024-11-19 | 32.22 | $30.76 | 391100 |
| 2024-11-18 | 32.39 | $30.05 | 979695 |
| 2024-11-15 | 32.65 | $30.04 | 1.1M |
| 2024-11-14 | 32.91 | $32.62 | 279600 |
| 2024-11-13 | 32.93 | $32.94 | 516526 |
| 2024-11-12 | 32.93 | $33.50 | 1.3M |
| 2024-11-11 | 32.87 | $33.37 | 698100 |
| 2024-11-08 | 32.83 | $34.04 | 674905 |
| 2024-11-07 | 32.73 | $34.30 | 1.5M |
| 2024-11-06 | 32.60 | $32.13 | 1.4M |
| 2024-11-05 | 32.69 | $32.16 | 537747 |
| 2024-11-04 | 32.79 | $30.90 | 538500 |
| 2024-11-01 | 33.03 | $31.61 | 1.0M |
| 2024-10-31 | 33.21 | $31.66 | 2.2M |
| 2024-10-30 | 33.40 | $34.66 | 4.0M |
| 2024-10-29 | 33.30 | $34.78 | 1.1M |
| 2024-10-28 | 33.17 | $33.05 | 607001 |
| 2024-10-25 | 33.21 | $32.48 | 1.1M |
| 2024-10-24 | 33.30 | $31.89 | 390000 |
| 2024-10-23 | 33.45 | $31.48 | 1.3M |
| 2024-10-22 | 33.65 | $33.52 | 570700 |
| 2024-10-21 | 33.64 | $32.75 | 260121 |
| 2024-10-18 | 33.70 | $32.94 | 421200 |
| 2024-10-17 | 33.73 | $32.97 | 381500 |
| 2024-10-16 | 33.75 | $32.95 | 527661 |
| 2024-10-15 | 33.76 | $34.13 | 714241 |
| 2024-10-14 | 33.62 | $34.63 | 396700 |
| 2024-10-11 | 33.41 | $34.56 | 894300 |
| 2024-10-10 | 33.18 | $33.81 | 252755 |
| 2024-10-09 | 32.98 | $34.61 | 371834 |
| 2024-10-08 | 32.68 | $34.93 | 399005 |
| 2024-10-07 | 32.29 | $34.02 | 769041 |
| 2024-10-04 | 31.95 | $35.31 | 620292 |
| 2024-10-03 | 31.44 | $33.80 | 561417 |
| 2024-10-02 | 31.04 | $32.68 | 300808 |
| 2024-10-01 | 30.72 | $33.14 | 902100 |
| 2024-09-30 | 30.32 | $32.69 | 531729 |
| 2024-09-27 | 29.94 | $32.11 | 486735 |
| 2024-09-26 | 29.59 | $32.21 | 1.2M |
| 2024-09-25 | 29.21 | $32.26 | 1.3M |
| 2024-09-24 | 28.80 | $31.72 | 791800 |
| 2024-09-23 | 28.41 | $31.81 | 494500 |
| 2024-09-20 | 28.00 | $31.51 | 466991 |
| 2024-09-19 | 27.61 | $31.22 | 789834 |
| 2024-09-18 | 27.23 | $28.95 | 811600 |
| 2024-09-17 | 27.07 | $28.80 | 530808 |
| 2024-09-16 | 26.91 | $28.52 | 377300 |
| 2024-09-13 | 26.78 | $27.55 | 607400 |
| 2024-09-12 | 26.75 | $27.70 | 428774 |
| 2024-09-11 | 26.71 | $26.29 | 386916 |
| 2024-09-10 | 26.81 | $25.56 | 690300 |
| 2024-09-09 | 26.99 | $25.55 | 310647 |
| 2024-09-06 | 27.18 | $25.11 | 446325 |
| 2024-09-05 | 27.41 | $26.84 | 399648 |
| 2024-09-04 | 27.47 | $26.41 | 337312 |
| 2024-09-03 | 27.56 | $26.32 | 935249 |
| 2024-08-30 | 27.64 | $27.36 | 325733 |
| 2024-08-29 | 27.61 | $27.08 | 603900 |
| 2024-08-28 | 27.60 | $26.93 | 338100 |
| 2024-08-27 | 27.59 | $27.15 | 541100 |
| 2024-08-26 | 27.52 | $27.38 | 518400 |
| 2024-08-23 | 27.42 | $28.09 | 570645 |
| 2024-08-22 | 27.21 | $28.54 | 686720 |
| 2024-08-21 | 26.93 | $28.93 | 567400 |
| 2024-08-20 | 26.58 | $27.99 | 425100 |
| 2024-08-19 | 26.30 | $28.30 | 332712 |
| 2024-08-16 | 25.97 | $28.12 | 605600 |
| 2024-08-15 | 25.64 | $29.20 | 556900 |
| 2024-08-14 | 25.18 | $28.05 | 563400 |
| 2024-08-13 | 24.79 | $28.28 | 652844 |
| 2024-08-12 | 24.38 | $26.98 | 531546 |
| 2024-08-09 | 24.07 | $27.16 | 615800 |
| 2024-08-08 | 23.75 | $26.34 | 595107 |
| 2024-08-07 | 23.51 | $24.25 | 1.3M |
| 2024-08-06 | 23.49 | $24.81 | 1.5M |
| 2024-08-05 | 23.44 | $23.06 | 1.4M |
| 2024-08-02 | 23.59 | $24.28 | 1.5M |
| 2024-08-01 | 23.65 | $25.28 | 4.3M |
| 2024-07-31 | 23.62 | $23.02 | 2.0M |
| 2024-07-30 | 23.84 | $21.97 | 729900 |
| 2024-07-29 | 24.17 | $22.25 | 1.1M |
| 2024-07-26 | 24.50 | $22.16 | 1.4M |
| 2024-07-25 | 24.86 | $21.11 | 880800 |
| 2024-07-24 | 25.36 | $21.85 | 1.3M |
| 2024-07-23 | 25.81 | $24.63 | 558525 |
| 2024-07-22 | 26.01 | $24.51 | 822600 |
| 2024-07-19 | 26.22 | $23.50 | 930608 |
| 2024-07-18 | 26.55 | $23.41 | 1.8M |
| 2024-07-17 | 26.89 | $22.09 | 2.0M |
| 2024-07-16 | 27.39 | $24.94 | 888438 |
| 2024-07-15 | 27.63 | $25.59 | 1.9M |
| 2024-07-12 | 27.80 | $25.83 | 1.9M |
| 2024-07-11 | 27.97 | $27.41 | 2.3M |
| 2024-07-10 | 27.98 | $29.81 | 1.4M |
| 2024-07-09 | 27.75 | $29.31 | 708313 |
| 2024-07-08 | 27.55 | $29.25 | 1.4M |
| 2024-07-05 | 27.33 | $30.49 | 1.8M |
| 2024-07-03 | 26.98 | $27.26 | 244500 |
| 2024-07-02 | 26.92 | $27.24 | 337100 |
| 2024-07-01 | 26.85 | $26.73 | 1.2M |
| 2024-06-28 | 26.81 | $26.69 | 924100 |
| 2024-06-27 | 26.76 | $28.39 | 706528 |
| 2024-06-26 | 26.53 | $27.73 | 326900 |
| 2024-06-25 | 26.34 | $27.44 | 402806 |
| 2024-06-24 | 26.16 | $26.22 | 563039 |
| 2024-06-21 | 26.09 | $25.77 | 404127 |
| 2024-06-20 | 26.05 | $26.55 | 398500 |
| 2024-06-18 | 25.92 | $26.38 | 418900 |
| 2024-06-17 | 25.78 | $27.11 | 495400 |
| 2024-06-14 | 25.57 | $26.86 | 535613 |
| 2024-06-13 | 25.36 | $26.85 | 366200 |
| 2024-06-12 | 25.15 | $27.32 | 764838 |
| 2024-06-11 | 24.87 | $27.24 | 436007 |
| 2024-06-10 | 24.59 | $26.71 | 298360 |
| 2024-06-07 | 24.34 | $25.70 | 390130 |
| 2024-06-06 | 24.18 | $25.85 | 523500 |
| 2024-06-05 | 24.00 | $25.98 | 715945 |
| 2024-06-04 | 23.80 | $24.11 | 142210 |
| 2024-06-03 | 23.77 | $24.22 | 498911 |
| 2024-05-31 | 23.71 | $23.15 | 742220 |
| 2024-05-30 | 23.76 | $23.19 | 310193 |
| 2024-05-29 | 23.78 | $24.00 | 379900 |
| 2024-05-28 | 23.71 | $24.53 | 756700 |
| 2024-05-24 | 23.57 | $24.36 | 561342 |
| 2024-05-23 | 23.42 | $23.11 | 850323 |
| 2024-05-22 | 23.39 | $23.36 | 421132 |
| 2024-05-21 | 23.35 | $23.08 | 381233 |
| 2024-05-20 | 23.35 | $23.50 | 390336 |
| 2024-05-17 | 23.33 | $23.80 | 325337 |
| 2024-05-16 | 23.28 | $23.93 | 540708 |
| 2024-05-15 | 23.24 | $24.82 | 582700 |
| 2024-05-14 | 23.13 | $23.85 | 544102 |
| 2024-05-13 | 23.12 | $23.48 | 560200 |
| 2024-05-10 | 23.17 | $24.32 | 339500 |
| 2024-05-09 | 23.17 | $24.24 | 448600 |
| 2024-05-08 | 23.19 | $23.99 | 821100 |
| 2024-05-07 | 23.27 | $23.56 | 758302 |
| 2024-05-06 | 23.42 | $23.29 | 664100 |
| 2024-05-03 | 23.63 | $22.01 | 850100 |
| 2024-05-02 | 24.00 | $21.02 | 668320 |
| 2024-05-01 | 24.50 | $20.76 | 1.0M |
| 2024-04-30 | 25.07 | $19.93 | 706219 |
| 2024-04-29 | 25.75 | $20.16 | 1.3M |
| 2024-04-26 | 26.44 | $21.19 | 1.8M |
| 2024-04-25 | 27.05 | $20.96 | 4.3M |
| 2024-04-24 | 27.72 | $26.77 | 3.1M |
| 2024-04-23 | 27.84 | $27.03 | 441811 |
| 2024-04-22 | 27.94 | $25.48 | 490840 |
| 2024-04-19 | 28.20 | $25.51 | 736730 |
| 2024-04-18 | 28.47 | $27.77 | 275308 |
| 2024-04-17 | 28.54 | $27.04 | 300204 |
| 2024-04-16 | 28.67 | $27.53 | 500900 |
| 2024-04-15 | 28.76 | $27.58 | 436800 |
| 2024-04-12 | 28.83 | $28.89 | 864900 |
| 2024-04-11 | 28.78 | $30.27 | 218700 |
| 2024-04-10 | 28.58 | $29.93 | 317847 |
| 2024-04-09 | 28.40 | $29.60 | 403063 |
| 2024-04-08 | 28.24 | $29.89 | 439913 |
| 2024-04-05 | 28.04 | $30.78 | 519827 |
| 2024-04-04 | 27.75 | $28.93 | 643809 |
| 2024-04-03 | 27.64 | $28.53 | 265804 |
| 2024-04-02 | 27.55 | $27.48 | 308500 |
| 2024-04-01 | 27.57 | $26.83 | 202365 |
| 2024-03-28 | 27.66 | $26.28 | 245414 |
| 2024-03-27 | 27.80 | $27.23 | 328000 |
| 2024-03-26 | 27.85 | $27.42 | 189700 |
| 2024-03-25 | 27.88 | $28.17 | 246003 |
| 2024-03-22 | 27.82 | $28.93 | 211400 |
| 2024-03-21 | 27.69 | $28.74 | 246000 |
| 2024-03-20 | 27.56 | $28.55 | 293900 |
| 2024-03-19 | 27.43 | $27.43 | 550113 |
| 2024-03-18 | 27.40 | $27.62 | 418300 |
| 2024-03-15 | 27.34 | $26.18 | 304000 |
| 2024-03-14 | 27.42 | $27.07 | 251700 |
| 2024-03-13 | 27.41 | $27.55 | 591347 |
| 2024-03-12 | 27.33 | $28.06 | 462505 |
| 2024-03-11 | 27.19 | $26.22 | 739000 |
| 2024-03-08 | 27.22 | $28.76 | 776500 |
| 2024-03-07 | 26.99 | $29.46 | 438775 |
| 2024-03-06 | 26.68 | $27.72 | 530500 |
| 2024-03-05 | 26.51 | $27.06 | 263845 |
| 2024-03-04 | 26.39 | $27.99 | 257440 |
| 2024-03-01 | 26.17 | $28.43 | 331020 |
| 2024-02-29 | 25.86 | $27.03 | 291260 |
| 2024-02-28 | 25.64 | $26.45 | 346215 |
| 2024-02-27 | 25.44 | $26.86 | 113225 |
| 2024-02-26 | 25.17 | $26.23 | 168500 |
| 2024-02-23 | 24.91 | $26.50 | 328180 |
| 2024-02-22 | 24.60 | $26.76 | 444500 |
| 2024-02-21 | 24.21 | $24.86 | 190805 |
| 2024-02-20 | 23.97 | $25.14 | 215185 |
| 2024-02-16 | 23.67 | $25.38 | 1.4M |
| 2024-02-15 | 23.30 | $26.59 | 374000 |
| 2024-02-14 | 22.78 | $25.49 | 277030 |
| 2024-02-13 | 22.31 | $24.09 | 448500 |
| 2024-02-12 | 21.95 | $25.10 | 307215 |
| 2024-02-09 | 21.44 | $24.99 | 465540 |
| 2024-02-08 | 20.91 | $25.20 | 375000 |
| 2024-02-07 | 20.31 | $25.18 | 912195 |
| 2024-02-06 | 19.68 | $23.62 | 449500 |
| 2024-02-05 | 19.15 | $24.12 | 598100 |
| 2024-02-02 | 18.53 | $25.79 | 887165 |
| 2024-02-01 | 17.71 | $18.32 | 735500 |
| 2024-01-31 | 17.57 | $17.90 | 233740 |
| 2024-01-30 | 17.47 | $18.96 | 856565 |
| 2024-01-29 | 17.25 | $19.05 | 223220 |
| 2024-01-26 | 17.00 | $18.31 | 128130 |
| 2024-01-25 | 16.81 | $18.23 | 107990 |
| 2024-01-24 | 16.66 | $18.03 | 230000 |
| 2024-01-23 | 16.55 | $17.52 | 104095 |
| 2024-01-22 | 16.52 | $17.20 | 157320 |
| 2024-01-19 | 16.54 | $17.38 | 156535 |
| 2024-01-18 | 16.58 | $16.90 | 160500 |
| 2024-01-17 | 16.69 | $16.39 | 69185 |
| 2024-01-16 | 16.87 | $16.33 | 184690 |
| 2024-01-12 | 17.09 | $16.80 | 78000 |
| 2024-01-11 | 17.28 | $16.50 | 131555 |
| 2024-01-10 | 17.52 | $16.56 | 164165 |
| 2024-01-09 | 17.78 | $15.71 | 51000 |
| 2024-01-08 | 18.15 | $15.78 | 83735 |
| 2024-01-05 | 18.54 | $15.34 | 84000 |
| 2024-01-04 | 18.99 | $15.04 | 64500 |
| 2024-01-03 | 19.49 | $14.87 | 81165 |
| 2024-01-02 | 20.04 | $15.01 | 121485 |
| 2023-12-29 | 20.60 | $15.52 | 136295 |
| 2023-12-28 | 21.14 | $15.87 | 106500 |
| 2023-12-27 | 21.67 | $15.78 | 223560 |
| 2023-12-26 | 22.24 | $23.70 | 33740 |
| 2023-12-22 | 22.05 | $23.45 | 76690 |
| 2023-12-21 | 21.87 | $23.53 | 62835 |
| 2023-12-20 | 21.69 | $23.04 | 87085 |
| 2023-12-19 | 21.54 | $23.27 | 82570 |
| 2023-12-18 | 21.37 | $22.63 | 92505 |
| 2023-12-15 | 21.25 | $21.49 | 31715 |
| 2023-12-14 | 21.25 | $21.52 | 71190 |
| 2023-12-13 | 21.24 | $21.66 | 52870 |
| 2023-12-12 | 21.23 | $21.64 | 52500 |
| 2023-12-11 | 21.21 | $20.80 | 72000 |
| 2023-12-08 | 21.28 | $21.52 | 41180 |
| 2023-12-07 | 21.27 | $20.98 | 69630 |
| 2023-12-06 | 21.31 | $20.07 | 47000 |
| 2023-12-05 | 21.44 | $20.21 | 55250 |
| 2023-12-04 | 21.55 | $20.33 | 82500 |
| 2023-12-01 | 21.65 | $20.88 | 57510 |
| 2023-11-30 | 21.70 | $21.03 | 91175 |
| 2023-11-29 | 21.72 | $21.57 | 102155 |
| 2023-11-28 | 21.68 | $22.29 | 52405 |
| 2023-11-27 | 21.55 | $21.79 | 39525 |
| 2023-11-24 | 21.46 | $22.11 | 22000 |
| 2023-11-22 | 21.31 | $22.47 | 78500 |
| 2023-11-21 | 21.11 | $22.06 | 48120 |
| 2023-11-20 | 20.94 | $22.34 | 75500 |
| 2023-11-17 | 20.73 | $21.91 | 38665 |
| 2023-11-16 | 20.56 | $21.83 | 117000 |
| 2023-11-15 | 20.38 | $21.67 | 82740 |
| 2023-11-14 | 20.20 | $22.01 | 87180 |
| 2023-11-13 | 20.00 | $21.34 | 73215 |
| 2023-11-10 | 19.85 | $21.29 | 74640 |
| 2023-11-09 | 19.70 | $20.53 | 110000 |
| 2023-11-08 | 19.63 | $20.46 | 53150 |
| 2023-11-07 | 19.57 | $20.38 | 62330 |
| 2023-11-06 | 19.52 | $20.11 | 53040 |
| 2023-11-03 | 19.49 | $19.97 | 88000 |
| 2023-11-02 | 19.49 | $19.64 | 143000 |
| 2023-11-01 | 19.51 | $19.74 | 106850 |
| 2023-10-31 | 19.52 | $18.77 | 50740 |
| 2023-10-30 | 19.62 | $18.92 | 151685 |
| 2023-10-27 | 19.71 | $18.35 | 336000 |
| 2023-10-26 | 19.86 | $17.58 | 264745 |
| 2023-10-25 | 20.09 | $18.64 | 274000 |
| 2023-10-24 | 20.22 | $19.89 | 146930 |
| 2023-10-23 | 20.23 | $20.03 | 99200 |
| 2023-10-20 | 20.21 | $19.53 | 257385 |
| 2023-10-19 | 20.24 | $19.93 | 116140 |
| 2023-10-18 | 20.23 | $20.35 | 78500 |
| 2023-10-17 | 20.17 | $21.06 | 82000 |
| 2023-10-16 | 20.03 | $20.79 | 99605 |
| 2023-10-13 | 19.91 | $20.14 | 106790 |
| 2023-10-12 | 19.85 | $21.09 | 113270 |
| 2023-10-11 | 19.69 | $21.46 | 85000 |
| 2023-10-10 | 19.48 | $20.87 | 68935 |
| 2023-10-09 | 19.33 | $20.67 | 486180 |
| 2023-10-06 | 19.19 | $20.30 | 229500 |
| 2023-10-05 | 19.07 | $19.26 | 218000 |
| 2023-10-04 | 19.06 | $19.34 | 247210 |
| 2023-10-03 | 19.03 | $18.92 | 89195 |
| 2023-10-02 | 19.05 | $19.50 | 111500 |
| 2023-09-29 | 19.00 | $18.85 | 53055 |
| 2023-09-28 | 19.02 | $19.23 | 355410 |
| 2023-09-27 | 18.99 | $18.65 | 82000 |
| 2023-09-26 | 19.03 | $18.77 | 201270 |
| 2023-09-25 | 19.05 | $18.95 | 118665 |
| 2023-09-22 | 19.04 | $18.81 | 261715 |
| 2023-09-21 | 19.05 | $18.50 | 141000 |
| 2023-09-20 | 19.08 | $18.85 | 158340 |
| 2023-09-19 | 19.08 | $19.38 | 314500 |
| 2023-09-18 | 19.02 | $19.15 | 61685 |
| 2023-09-15 | 18.97 | $18.96 | 511000 |
| 2023-09-14 | 18.94 | $20.05 | 273775 |
| 2023-09-13 | 18.79 | $19.43 | 161255 |
| 2023-09-12 | 18.71 | $19.12 | 122130 |
| 2023-09-11 | 18.66 | $19.70 | 344000 |
| 2023-09-08 | 18.55 | $18.79 | 313535 |
| 2023-09-07 | 18.53 | $18.86 | 435500 |
| 2023-09-06 | 18.51 | $18.93 | 221015 |
| 2023-09-05 | 18.48 | $19.01 | 286220 |
| 2023-09-01 | 18.46 | $18.68 | 323000 |
| 2023-08-31 | 18.48 | $18.64 | 136000 |
| 2023-08-30 | 18.51 | $18.57 | 104000 |
| 2023-08-29 | 18.56 | $18.85 | 215540 |
| 2023-08-28 | 18.59 | $18.13 | 68835 |
| 2023-08-25 | 18.71 | $17.69 | 381245 |
| 2023-08-24 | 18.89 | $17.84 | 194230 |
| 2023-08-23 | 19.06 | $18.57 | 67000 |
| 2023-08-22 | 19.17 | $17.92 | 126500 |
| 2023-08-21 | 19.34 | $18.14 | 145510 |
| 2023-08-18 | 19.50 | $17.53 | 115570 |
| 2023-08-17 | 19.72 | $17.72 | 66255 |
| 2023-08-16 | 19.92 | $18.61 | 56155 |
| 2023-08-15 | 20.06 | $19.36 | 50120 |
| 2023-08-14 | 20.13 | $19.74 | 98000 |
| 2023-08-11 | 20.16 | $19.30 | 109580 |
| 2023-08-10 | 20.25 | $19.73 | 81500 |
| 2023-08-09 | 20.29 | $19.69 | 83160 |
| 2023-08-08 | 20.34 | $20.42 | 61670 |
| 2023-08-07 | 20.32 | $20.79 | 63715 |
| 2023-08-04 | 20.25 | $20.24 | 49795 |
| 2023-08-03 | 20.23 | $20.48 | 42605 |
| 2023-08-02 | 20.18 | $20.63 | 147605 |
| 2023-08-01 | 20.10 | $21.44 | 227035 |
| 2023-07-31 | 19.93 | $21.05 | 102500 |
| 2023-07-28 | 19.79 | $21.74 | 163000 |
| 2023-07-27 | 19.55 | $20.37 | 319590 |
| 2023-07-26 | 19.44 | $19.15 | 412585 |
| 2023-07-25 | 19.44 | $18.74 | 79000 |
| 2023-07-24 | 19.47 | $18.48 | 90635 |
| 2023-07-21 | 19.53 | $18.72 | 177605 |
| 2023-07-20 | 19.56 | $19.55 | 93620 |
| 2023-07-19 | 19.50 | $20.90 | 55000 |
| 2023-07-18 | 19.31 | $20.52 | 83630 |
| 2023-07-17 | 19.13 | $20.40 | 67020 |
| 2023-07-14 | 18.95 | $20.20 | 91265 |
| 2023-07-13 | 18.78 | $20.67 | 173100 |
| 2023-07-12 | 18.54 | $20.39 | 202500 |
| 2023-07-11 | 18.31 | $19.25 | 152500 |
| 2023-07-10 | 18.18 | $18.85 | 226930 |
| 2023-07-07 | 18.07 | $18.51 | 241720 |
| 2023-07-06 | 17.98 | $18.63 | 171500 |
| 2023-07-05 | 17.88 | $18.94 | 143710 |
| 2023-07-03 | 17.73 | $18.20 | 199000 |
| 2023-06-30 | 17.65 | $18.13 | 107660 |
| 2023-06-29 | 17.57 | $17.63 | 40590 |
| 2023-06-28 | 17.53 | $17.99 | 100650 |
| 2023-06-27 | 17.45 | $18.20 | 90500 |
| 2023-06-26 | 17.33 | $17.45 | 71540 |
| 2023-06-23 | 17.28 | $18.39 | 96500 |
| 2023-06-22 | 17.12 | $17.98 | 110000 |
| 2023-06-21 | 16.99 | $17.77 | 105000 |
| 2023-06-20 | 16.86 | $18.03 | 47565 |
| 2023-06-16 | 16.69 | $17.73 | 28000 |
| 2023-06-15 | 16.53 | $17.80 | 115245 |
| 2023-06-14 | 16.35 | $17.00 | 96480 |
| 2023-06-13 | 16.24 | $16.74 | 36000 |
| 2023-06-12 | 16.13 | $16.82 | 47000 |
| 2023-06-09 | 16.01 | $16.17 | 45225 |
| 2023-06-08 | 15.93 | $16.16 | 25665 |
| 2023-06-07 | 15.84 | $16.09 | 114000 |
| 2023-06-06 | 15.74 | $16.83 | 23100 |
| 2023-06-05 | 15.56 | $16.89 | 47515 |
| 2023-06-02 | 15.36 | $17.00 | 28705 |
| 2023-06-01 | 15.13 | $16.97 | 68195 |
| 2023-05-31 | 14.89 | $16.42 | 24000 |
| 2023-05-30 | 14.69 | $16.03 | 31000 |
| 2023-05-26 | 14.52 | $16.02 | 47725 |
| 2023-05-25 | 14.34 | $15.20 | 41000 |
| 2023-05-24 | 14.24 | $14.92 | 18215 |
| 2023-05-23 | 14.15 | $14.68 | 33500 |
| 2023-05-22 | 14.06 | $14.86 | 36695 |
| 2023-05-19 | 13.94 | $14.60 | 7200 |
| 2023-05-18 | 13.84 | $14.72 | 27970 |
| 2023-05-17 | 13.71 | $14.39 | 23500 |
| 2023-05-16 | 13.60 | $14.00 | 48190 |
| 2023-05-15 | 13.52 | $14.00 | 8200 |
| 2023-05-12 | 13.43 | $13.55 | 13565 |
| 2023-05-11 | 13.38 | $13.74 | 28670 |
| 2023-05-10 | 13.31 | $13.51 | 22500 |
| 2023-05-09 | 13.25 | $13.55 | 10045 |
| 2023-05-08 | 13.18 | $13.55 | 17630 |
| 2023-05-05 | 13.11 | $13.53 | 21000 |
| 2023-05-04 | 13.03 | $13.59 | 33645 |
| 2023-05-03 | 12.94 | $13.95 | 39680 |
| 2023-05-02 | 12.80 | $14.18 | 9500 |
| 2023-05-01 | 12.63 | $14.49 | 21740 |
| 2023-04-28 | 12.42 | $14.20 | 28000 |
| 2023-04-27 | 12.23 | $13.99 | 33535 |
| 2023-04-26 | 12.04 | $11.65 | 42500 |
| 2023-04-25 | 12.07 | $11.43 | 6500 |
| 2023-04-24 | 12.12 | $11.91 | 12000 |
| 2023-04-21 | 12.13 | $11.90 | 59500 |
| 2023-04-20 | 12.13 | $11.97 | 4090 |
| 2023-04-19 | 12.12 | $12.17 | 12000 |
| 2023-04-18 | 12.08 | $12.37 | 6675 |
| 2023-04-17 | 12.02 | $12.45 | 13500 |
| 2023-04-14 | 11.95 | $12.67 | 8000 |
| 2023-04-13 | 11.84 | $12.56 | 17210 |
| 2023-04-12 | 11.74 | $12.07 | 12590 |
| 2023-04-11 | 11.68 | $12.03 | 14575 |
| 2023-04-10 | 11.60 | $12.13 | 20500 |
| 2023-04-06 | 11.51 | $12.22 | 11540 |
| 2023-04-05 | 11.40 | $11.91 | 7175 |
| 2023-04-04 | 11.30 | $12.13 | 9505 |
| 2023-04-03 | 11.17 | $12.05 | 8230 |
| 2023-03-31 | 11.04 | $11.91 | 8500 |
| 2023-03-30 | 10.92 | $11.52 | 18000 |
| 2023-03-29 | 10.81 | $11.34 | 7500 |
| 2023-03-28 | 10.72 | $10.96 | 20500 |
| 2023-03-27 | 10.65 | $11.12 | 21055 |
| 2023-03-24 | 10.55 | $11.42 | 18000 |
| 2023-03-23 | 10.42 | $11.32 | 10060 |
| 2023-03-22 | 10.28 | $10.99 | 10195 |
| 2023-03-21 | 10.16 | $11.11 | 6000 |
| 2023-03-20 | 10.02 | $10.76 | 7500 |
| 2023-03-17 | 9.90 | $10.60 | 8685 |
| 2023-03-16 | 9.79 | $11.42 | 72000 |
| 2023-03-15 | 9.59 | $10.74 | 30000 |
| 2023-03-14 | 9.45 | $10.48 | 27000 |
| 2023-03-13 | 9.33 | $9.46 | 3000 |
| 2023-03-10 | 9.30 | $9.43 | 10185 |
| 2023-03-09 | 9.28 | $9.58 | 9500 |
| 2023-03-08 | 9.24 | $9.82 | 10000 |
| 2023-03-07 | 9.19 | $9.80 | 9000 |
| 2023-03-06 | 9.13 | $9.82 | 15205 |
| 2023-03-03 | 9.08 | $9.82 | 75705 |
| 2023-03-02 | 9.03 | $9.04 | 2005 |
| 2023-03-01 | 9.04 | $8.96 | 23645 |
| 2023-02-28 | 9.05 | $9.03 | 8120 |
| 2023-02-27 | 9.05 | $8.64 | 3545 |
| 2023-02-24 | 9.08 | $8.70 | 12500 |
| 2023-02-23 | 9.10 | $8.86 | 10595 |
| 2023-02-22 | 9.09 | $8.77 | 10135 |
| 2023-02-21 | 9.08 | $8.82 | 1500 |
| 2023-02-17 | 9.05 | $8.90 | 1550 |
| 2023-02-16 | 9.01 | $8.83 | 7500 |
| 2023-02-15 | 8.97 | $9.23 | 745 |
| 2023-02-14 | 8.87 | $9.41 | 10000 |
| 2023-02-13 | 8.73 | $9.38 | 8070 |
| 2023-02-10 | 8.59 | $8.99 | 8050 |
| 2023-02-09 | 8.47 | $9.30 | 12000 |
| 2023-02-08 | 8.31 | $9.76 | 2605 |
| 2023-02-07 | 8.09 | $10.42 | 16230 |
| 2023-02-06 | 7.78 | $9.98 | 8070 |
| 2023-02-03 | 7.49 | $10.04 | 11015 |
| 2023-02-02 | 7.18 | $10.19 | 11575 |
| 2023-02-01 | 6.84 | $7.56 | 6040 |
| 2023-01-31 | 6.73 | $7.25 | 1050 |
| 2023-01-30 | 6.65 | $7.12 | 5500 |
| 2023-01-27 | 6.57 | $7.47 | 1000 |
| 2023-01-26 | 6.44 | $7.15 | 4705 |
| 2023-01-25 | 6.33 | $6.74 | 500 |
| 2023-01-24 | 6.26 | $6.85 | 1665 |
| 2023-01-23 | 6.17 | $6.87 | 1090 |
| 2023-01-20 | 6.07 | $6.59 | 1000 |
| 2023-01-19 | 5.98 | $6.38 | 595 |
| 2023-01-18 | 5.92 | $6.16 | 2615 |
| 2023-01-17 | 5.86 | $6.32 | 500 |
| 2023-01-13 | 5.79 | $6.44 | 500 |
| 2023-01-12 | 5.70 | $6.43 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.93
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.94
Average
27.42
Maximum
50.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.93 | $26.87 | 1.4M |
| 2026-07-16 | 26.79 | $28.48 | 1.1M |
| 2026-07-15 | 26.28 | $30.00 | 1.7M |
| 2026-07-14 | 25.36 | $28.26 | 983300 |
| 2026-07-13 | 24.65 | $27.92 | 1.6M |
| 2026-07-10 | 23.90 | $28.99 | 3.5M |
| 2026-07-09 | 22.81 | $25.91 | 3.1M |
| 2026-07-08 | 22.18 | $23.70 | 1.0M |
| 2026-07-07 | 21.93 | $24.72 | 2.0M |
| 2026-07-06 | 21.42 | $23.54 | 1.8M |
| 2026-07-02 | 21.08 | $22.21 | 1.5M |
| 2026-07-01 | 20.98 | $24.65 | 5.7M |
| 2026-06-30 | 20.35 | $20.92 | 950800 |
| 2026-06-29 | 20.42 | $20.90 | 901000 |
| 2026-06-26 | 20.52 | $19.96 | 687500 |
| 2026-06-25 | 20.83 | $19.49 | 772443 |
| 2026-06-24 | 21.31 | $20.60 | 353222 |
| 2026-06-23 | 21.63 | $20.95 | 818200 |
| 2026-06-22 | 21.95 | $21.07 | 664042 |
| 2026-06-18 | 22.30 | $22.13 | 758700 |
| 2026-06-17 | 22.49 | $21.39 | 1.3M |
| 2026-06-16 | 22.87 | $24.03 | 619116 |
| 2026-06-15 | 22.76 | $23.50 | 958826 |
| 2026-06-12 | 22.76 | $21.44 | 747536 |
| 2026-06-11 | 23.20 | $21.60 | 891000 |
| 2026-06-10 | 23.68 | $21.78 | 763600 |
| 2026-06-09 | 24.21 | $22.86 | 1.1M |
| 2026-06-08 | 24.60 | $22.92 | 961119 |
| 2026-06-05 | 25.05 | $23.50 | 3.3M |
| 2026-06-04 | 25.45 | $26.47 | 2.3M |
| 2026-06-03 | 25.29 | $26.10 | 2.8M |
| 2026-06-02 | 25.19 | $24.06 | 1.7M |
| 2026-06-01 | 25.50 | $24.32 | 3.7M |
| 2026-05-29 | 25.81 | $27.03 | 1.5M |
| 2026-05-28 | 25.61 | $27.30 | 1.6M |
| 2026-05-27 | 25.32 | $27.31 | 2.3M |
| 2026-05-26 | 24.98 | $25.40 | 788508 |
| 2026-05-22 | 25.00 | $25.25 | 969148 |
| 2026-05-21 | 25.05 | $25.03 | 705442 |
| 2026-05-20 | 25.17 | $24.86 | 757607 |
| 2026-05-19 | 25.35 | $24.67 | 881100 |
| 2026-05-18 | 25.60 | $25.39 | 936500 |
| 2026-05-15 | 25.75 | $25.65 | 915413 |
| 2026-05-14 | 25.87 | $26.01 | 1.2M |
| 2026-05-13 | 25.93 | $25.86 | 1.2M |
| 2026-05-12 | 26.05 | $24.76 | 1.3M |
| 2026-05-11 | 26.42 | $24.43 | 1.5M |
| 2026-05-08 | 26.92 | $25.34 | 1.3M |
| 2026-05-07 | 27.32 | $25.93 | 1.5M |
| 2026-05-06 | 27.65 | $25.60 | 1.8M |
| 2026-05-05 | 28.11 | $24.99 | 1.5M |
| 2026-05-04 | 28.78 | $25.45 | 1.9M |
| 2026-05-01 | 29.45 | $25.31 | 1.6M |
| 2026-04-30 | 30.26 | $25.60 | 6.1M |
| 2026-04-29 | 31.13 | $30.99 | 1.4M |
| 2026-04-28 | 31.00 | $31.10 | 692836 |
| 2026-04-27 | 30.81 | $31.78 | 884648 |
| 2026-04-24 | 30.44 | $31.47 | 1.4M |
| 2026-04-23 | 30.08 | $30.05 | 888919 |
| 2026-04-22 | 29.94 | $31.51 | 455300 |
| 2026-04-21 | 29.47 | $30.95 | 772711 |
| 2026-04-20 | 29.04 | $31.18 | 690200 |
| 2026-04-17 | 28.48 | $32.87 | 1.5M |
| 2026-04-16 | 27.47 | $31.78 | 963633 |
| 2026-04-15 | 26.53 | $31.31 | 875448 |
| 2026-04-14 | 25.54 | $30.48 | 988600 |
| 2026-04-13 | 24.56 | $28.03 | 583900 |
| 2026-04-10 | 23.95 | $27.60 | 818117 |
| 2026-04-09 | 23.34 | $27.48 | 1.6M |
| 2026-04-08 | 22.67 | $26.15 | 3.4M |
| 2026-04-07 | 22.19 | $23.14 | 1.4M |
| 2026-04-06 | 22.27 | $23.00 | 698300 |
| 2026-04-02 | 22.41 | $23.14 | 1.7M |
| 2026-04-01 | 22.56 | $23.54 | 1.5M |
| 2026-03-31 | 22.66 | $22.96 | 3.2M |
| 2026-03-30 | 22.92 | $20.30 | 1.7M |
| 2026-03-27 | 23.80 | $19.49 | 2.0M |
| 2026-03-26 | 25.01 | $21.20 | 2.8M |
| 2026-03-25 | 26.05 | $25.18 | 693500 |
| 2026-03-24 | 26.44 | $25.06 | 752133 |
| 2026-03-23 | 26.93 | $26.00 | 878100 |
| 2026-03-20 | 27.31 | $25.15 | 915120 |
| 2026-03-19 | 27.93 | $26.31 | 567500 |
| 2026-03-18 | 28.42 | $27.09 | 539100 |
| 2026-03-17 | 28.83 | $27.72 | 680207 |
| 2026-03-16 | 29.18 | $28.14 | 952200 |
| 2026-03-13 | 29.50 | $26.90 | 1.4M |
| 2026-03-12 | 30.14 | $29.16 | 501203 |
| 2026-03-11 | 30.41 | $30.72 | 487436 |
| 2026-03-10 | 30.39 | $30.65 | 1.1M |
| 2026-03-09 | 30.39 | $30.05 | 1.6M |
| 2026-03-06 | 30.52 | $29.84 | 1.4M |
| 2026-03-05 | 30.71 | $31.30 | 1.1M |
| 2026-03-04 | 30.63 | $32.01 | 1.2M |
| 2026-03-03 | 30.40 | $30.87 | 1.4M |
| 2026-03-02 | 30.36 | $30.70 | 1.0M |
| 2026-02-27 | 30.37 | $30.24 | 625939 |
| 2026-02-26 | 30.47 | $31.07 | 782700 |
| 2026-02-25 | 30.42 | $30.79 | 439343 |
| 2026-02-24 | 30.42 | $29.46 | 766300 |
| 2026-02-23 | 30.71 | $29.29 | 801800 |
| 2026-02-20 | 31.08 | $31.02 | 776802 |
| 2026-02-19 | 31.15 | $30.05 | 944400 |
| 2026-02-18 | 31.44 | $29.92 | 1.2M |
| 2026-02-17 | 31.81 | $29.59 | 1.4M |
| 2026-02-13 | 32.31 | $29.60 | 1.6M |
| 2026-02-12 | 32.88 | $30.59 | 1.5M |
| 2026-02-11 | 33.34 | $32.41 | 1.9M |
| 2026-02-10 | 33.48 | $32.62 | 591711 |
| 2026-02-09 | 33.61 | $33.30 | 1.9M |
| 2026-02-06 | 33.60 | $31.74 | 1.7M |
| 2026-02-05 | 33.92 | $32.61 | 3.2M |
| 2026-02-04 | 34.10 | $32.51 | 4.0M |
| 2026-02-03 | 34.32 | $34.80 | 1.7M |
| 2026-02-02 | 34.10 | $36.33 | 1.3M |
| 2026-01-30 | 33.51 | $37.39 | 1.4M |
| 2026-01-29 | 32.59 | $39.79 | 6.2M |
| 2026-01-28 | 31.02 | $32.93 | 3.5M |
| 2026-01-27 | 30.65 | $33.39 | 1.6M |
| 2026-01-26 | 30.12 | $33.31 | 1.5M |
| 2026-01-23 | 29.53 | $32.01 | 1.8M |
| 2026-01-22 | 29.12 | $30.98 | 2.5M |
| 2026-01-21 | 28.87 | $27.85 | 1.5M |
| 2026-01-20 | 29.24 | $27.11 | 1.5M |
| 2026-01-16 | 29.84 | $28.55 | 1.3M |
| 2026-01-15 | 30.24 | $28.61 | 1.4M |
| 2026-01-14 | 30.69 | $28.15 | 1.4M |
| 2026-01-13 | 31.32 | $29.63 | 1.6M |
| 2026-01-12 | 31.74 | $30.66 | 1.2M |
| 2026-01-09 | 32.02 | $31.73 | 773948 |
| 2026-01-08 | 32.12 | $31.09 | 889100 |
| 2026-01-07 | 32.36 | $31.36 | 1.3M |
| 2026-01-06 | 32.60 | $32.51 | 1.2M |
| 2026-01-05 | 32.62 | $32.36 | 1.1M |
| 2026-01-02 | 32.69 | $31.60 | 1.4M |
| 2025-12-31 | 32.92 | $32.51 | 576915 |
| 2025-12-30 | 33.00 | $33.15 | 975400 |
| 2025-12-29 | 32.96 | $32.42 | 651747 |
| 2025-12-26 | 33.06 | $33.59 | 723708 |
| 2025-12-24 | 32.94 | $34.04 | 901200 |
| 2025-12-23 | 32.69 | $33.77 | 1.1M |
| 2025-12-22 | 32.47 | $33.43 | 1.9M |
| 2025-12-19 | 32.28 | $33.23 | 1.3M |
| 2025-12-18 | 32.11 | $33.75 | 1.5M |
| 2025-12-17 | 31.80 | $32.29 | 1.3M |
| 2025-12-16 | 31.75 | $33.07 | 1.4M |
| 2025-12-15 | 31.53 | $32.12 | 1.1M |
| 2025-12-12 | 31.48 | $31.76 | 1.3M |
| 2025-12-11 | 31.51 | $32.65 | 1.3M |
| 2025-12-10 | 31.35 | $32.36 | 1.3M |
| 2025-12-09 | 31.23 | $33.07 | 1.2M |
| 2025-12-08 | 30.96 | $34.10 | 1.1M |
| 2025-12-05 | 30.42 | $34.79 | 1.7M |
| 2025-12-04 | 29.66 | $33.64 | 4.4M |
| 2025-12-03 | 29.04 | $31.46 | 1.0M |
| 2025-12-02 | 28.78 | $32.22 | 981001 |
| 2025-12-01 | 28.34 | $31.61 | 945600 |
| 2025-11-28 | 27.97 | $32.31 | 1.1M |
| 2025-11-26 | 27.42 | $30.96 | 1.5M |
| 2025-11-25 | 27.07 | $31.24 | 2.8M |
| 2025-11-24 | 26.64 | $29.07 | 2.0M |
| 2025-11-21 | 26.62 | $27.34 | 2.3M |
| 2025-11-20 | 26.98 | $26.89 | 3.0M |
| 2025-11-19 | 27.53 | $26.99 | 2.3M |
| 2025-11-18 | 28.16 | $27.71 | 2.5M |
| 2025-11-17 | 28.78 | $28.11 | 1.8M |
| 2025-11-14 | 29.43 | $28.85 | 2.4M |
| 2025-11-13 | 30.06 | $28.88 | 2.6M |
| 2025-11-12 | 30.80 | $28.83 | 3.1M |
| 2025-11-11 | 31.71 | $30.62 | 1.8M |
| 2025-11-10 | 32.40 | $31.07 | 3.0M |
| 2025-11-07 | 33.13 | $30.09 | 3.8M |
| 2025-11-06 | 34.21 | $29.87 | 4.6M |
| 2025-11-05 | 35.52 | $31.57 | 2.7M |
| 2025-11-04 | 36.71 | $30.75 | 3.5M |
| 2025-11-03 | 38.28 | $31.80 | 4.6M |
| 2025-10-31 | 39.89 | $32.86 | 7.6M |
| 2025-10-30 | 41.54 | $34.73 | 16.2M |
| 2025-10-29 | 43.07 | $45.07 | 4.7M |
| 2025-10-28 | 42.67 | $44.98 | 1.4M |
| 2025-10-27 | 42.23 | $44.93 | 1.3M |
| 2025-10-24 | 41.73 | $43.44 | 1.2M |
| 2025-10-23 | 41.47 | $42.97 | 950814 |
| 2025-10-22 | 41.27 | $42.91 | 1.8M |
| 2025-10-21 | 41.06 | $42.89 | 984223 |
| 2025-10-20 | 40.82 | $42.79 | 1.2M |
| 2025-10-17 | 40.58 | $41.07 | 752900 |
| 2025-10-16 | 40.67 | $40.52 | 1.0M |
| 2025-10-15 | 40.90 | $41.17 | 789100 |
| 2025-10-14 | 41.04 | $40.18 | 964700 |
| 2025-10-13 | 41.42 | $40.99 | 1.3M |
| 2025-10-10 | 41.71 | $39.84 | 2.7M |
| 2025-10-09 | 42.29 | $43.17 | 1.6M |
| 2025-10-08 | 42.26 | $41.40 | 1.3M |
| 2025-10-07 | 42.62 | $40.81 | 1.3M |
| 2025-10-06 | 43.17 | $41.18 | 2.3M |
| 2025-10-03 | 43.73 | $40.61 | 1.3M |
| 2025-10-02 | 44.51 | $42.53 | 928039 |
| 2025-10-01 | 45.02 | $41.46 | 1.8M |
| 2025-09-30 | 45.84 | $43.47 | 719500 |
| 2025-09-29 | 46.36 | $44.58 | 361400 |
| 2025-09-26 | 46.74 | $44.64 | 346540 |
| 2025-09-25 | 47.17 | $45.28 | 568910 |
| 2025-09-24 | 47.52 | $46.73 | 286400 |
| 2025-09-23 | 47.62 | $46.13 | 420210 |
| 2025-09-22 | 47.87 | $47.31 | 365818 |
| 2025-09-19 | 47.90 | $48.86 | 499230 |
| 2025-09-18 | 47.60 | $49.16 | 535600 |
| 2025-09-17 | 47.19 | $48.65 | 421200 |
| 2025-09-16 | 46.82 | $49.04 | 485214 |
| 2025-09-15 | 46.30 | $47.34 | 648300 |
| 2025-09-12 | 46.05 | $46.20 | 356700 |
| 2025-09-11 | 46.01 | $45.65 | 270000 |
| 2025-09-10 | 46.07 | $45.77 | 933045 |
| 2025-09-09 | 46.12 | $47.50 | 702700 |
| 2025-09-08 | 45.81 | $45.87 | 341441 |
| 2025-09-05 | 45.79 | $45.86 | 501500 |
| 2025-09-04 | 45.77 | $45.46 | 799104 |
| 2025-09-03 | 45.84 | $44.09 | 266739 |
| 2025-09-02 | 46.20 | $43.83 | 378600 |
| 2025-08-29 | 46.67 | $44.37 | 203400 |
| 2025-08-28 | 47.10 | $45.86 | 291000 |
| 2025-08-27 | 47.29 | $45.41 | 253804 |
| 2025-08-26 | 47.59 | $46.29 | 235900 |
| 2025-08-25 | 47.76 | $46.21 | 244300 |
| 2025-08-22 | 47.96 | $46.37 | 473100 |
| 2025-08-21 | 48.15 | $44.50 | 238100 |
| 2025-08-20 | 48.75 | $45.55 | 558335 |
| 2025-08-19 | 49.23 | $46.02 | 538501 |
| 2025-08-18 | 49.66 | $48.07 | 702410 |
| 2025-08-15 | 49.73 | $50.32 | 335616 |
| 2025-08-14 | 49.31 | $49.98 | 261838 |
| 2025-08-13 | 48.89 | $49.67 | 415308 |
| 2025-08-12 | 48.45 | $51.04 | 810629 |
| 2025-08-11 | 47.63 | $48.03 | 386543 |
| 2025-08-08 | 47.31 | $48.35 | 380711 |
| 2025-08-07 | 46.86 | $47.51 | 464146 |
| 2025-08-06 | 46.50 | $48.84 | 398632 |
| 2025-08-05 | 45.79 | $47.80 | 873900 |
| 2025-08-04 | 45.17 | $49.44 | 814932 |
| 2025-08-01 | 44.11 | $46.19 | 930614 |
| 2025-07-31 | 43.55 | $49.23 | 2.0M |
| 2025-07-30 | 42.26 | $40.21 | 2.1M |
| 2025-07-29 | 42.65 | $40.78 | 804715 |
| 2025-07-28 | 42.99 | $42.85 | 487445 |
| 2025-07-25 | 42.94 | $42.31 | 319300 |
| 2025-07-24 | 43.00 | $42.58 | 405044 |
| 2025-07-23 | 43.00 | $42.46 | 334716 |
| 2025-07-22 | 43.02 | $41.34 | 375600 |
| 2025-07-21 | 43.28 | $42.35 | 564507 |
| 2025-07-18 | 43.36 | $41.34 | 701600 |
| 2025-07-17 | 43.66 | $41.07 | 463727 |
| 2025-07-16 | 44.06 | $41.22 | 540337 |
| 2025-07-15 | 44.48 | $42.10 | 600800 |
| 2025-07-14 | 44.77 | $43.43 | 380100 |
| 2025-07-11 | 44.82 | $42.99 | 528300 |
| 2025-07-10 | 44.96 | $44.25 | 489639 |
| 2025-07-09 | 44.84 | $44.94 | 449640 |
| 2025-07-08 | 44.54 | $43.49 | 224500 |
| 2025-07-07 | 44.48 | $43.20 | 338900 |
| 2025-07-03 | 44.46 | $43.26 | 364446 |
| 2025-07-02 | 44.42 | $42.65 | 325100 |
| 2025-07-01 | 44.47 | $43.38 | 474300 |
| 2025-06-30 | 44.37 | $45.75 | 737000 |
| 2025-06-27 | 43.73 | $45.23 | 530800 |
| 2025-06-26 | 43.08 | $44.31 | 521700 |
| 2025-06-25 | 42.51 | $42.42 | 332510 |
| 2025-06-24 | 42.23 | $42.73 | 492601 |
| 2025-06-23 | 41.82 | $41.16 | 569003 |
| 2025-06-20 | 41.66 | $39.29 | 517300 |
| 2025-06-18 | 41.85 | $40.90 | 282600 |
| 2025-06-17 | 41.72 | $41.15 | 298400 |
| 2025-06-16 | 41.50 | $41.74 | 694135 |
| 2025-06-13 | 41.11 | $39.49 | 430400 |
| 2025-06-12 | 41.10 | $40.74 | 413208 |
| 2025-06-11 | 40.82 | $40.87 | 490600 |
| 2025-06-10 | 40.44 | $41.88 | 438000 |
| 2025-06-09 | 39.77 | $40.91 | 436100 |
| 2025-06-06 | 39.18 | $41.32 | 669300 |
| 2025-06-05 | 38.39 | $39.81 | 1.1M |
| 2025-06-04 | 37.78 | $40.30 | 817838 |
| 2025-06-03 | 36.95 | $37.93 | 607647 |
| 2025-06-02 | 36.47 | $38.41 | 828700 |
| 2025-05-30 | 35.80 | $35.72 | 367600 |
| 2025-05-29 | 35.58 | $35.52 | 624159 |
| 2025-05-28 | 35.36 | $35.41 | 390500 |
| 2025-05-27 | 35.10 | $35.26 | 452704 |
| 2025-05-23 | 34.83 | $33.63 | 551516 |
| 2025-05-22 | 34.85 | $34.71 | 437700 |
| 2025-05-21 | 34.63 | $34.55 | 794600 |
| 2025-05-20 | 34.40 | $34.79 | 298489 |
| 2025-05-19 | 34.06 | $35.15 | 781800 |
| 2025-05-16 | 33.58 | $35.15 | 1.7M |
| 2025-05-15 | 33.02 | $35.54 | 1.7M |
| 2025-05-14 | 32.27 | $37.33 | 1.4M |
| 2025-05-13 | 31.01 | $36.99 | 1.7M |
| 2025-05-12 | 29.62 | $35.18 | 1.8M |
| 2025-05-09 | 28.38 | $30.35 | 643712 |
| 2025-05-08 | 27.95 | $30.93 | 1.2M |
| 2025-05-07 | 27.34 | $30.87 | 785331 |
| 2025-05-06 | 26.65 | $29.87 | 911800 |
| 2025-05-05 | 26.06 | $31.09 | 923411 |
| 2025-05-02 | 25.12 | $30.94 | 2.0M |
| 2025-05-01 | 24.07 | $28.40 | 2.9M |
| 2025-04-30 | 23.41 | $26.13 | 3.6M |
| 2025-04-29 | 23.13 | $26.79 | 1.3M |
| 2025-04-28 | 22.68 | $26.33 | 1.8M |
| 2025-04-25 | 22.27 | $26.11 | 1.2M |
| 2025-04-24 | 21.86 | $24.80 | 672801 |
| 2025-04-23 | 21.69 | $23.62 | 886034 |
| 2025-04-22 | 21.76 | $21.88 | 603600 |
| 2025-04-21 | 22.23 | $20.58 | 469732 |
| 2025-04-17 | 23.08 | $22.08 | 409928 |
| 2025-04-16 | 23.77 | $22.18 | 593500 |
| 2025-04-15 | 24.58 | $23.91 | 626549 |
| 2025-04-14 | 25.17 | $24.90 | 824005 |
| 2025-04-11 | 25.67 | $26.01 | 506736 |
| 2025-04-10 | 26.05 | $26.26 | 730527 |
| 2025-04-09 | 26.45 | $30.23 | 1.8M |
| 2025-04-08 | 26.10 | $23.51 | 1.2M |
| 2025-04-07 | 27.14 | $24.08 | 1.8M |
| 2025-04-04 | 28.24 | $23.04 | 2.1M |
| 2025-04-03 | 29.77 | $25.64 | 1.5M |
| 2025-04-02 | 31.01 | $31.24 | 832100 |
| 2025-04-01 | 31.28 | $31.47 | 571601 |
| 2025-03-31 | 31.57 | $30.47 | 641621 |
| 2025-03-28 | 32.13 | $30.53 | 881349 |
| 2025-03-27 | 32.78 | $33.39 | 693108 |
| 2025-03-26 | 32.96 | $34.33 | 1.0M |
| 2025-03-25 | 32.97 | $36.10 | 1.1M |
| 2025-03-24 | 32.64 | $35.26 | 1.5M |
| 2025-03-21 | 32.44 | $32.81 | 1.3M |
| 2025-03-20 | 32.75 | $31.78 | 1.3M |
| 2025-03-19 | 33.34 | $31.55 | 941114 |
| 2025-03-18 | 34.10 | $31.34 | 758800 |
| 2025-03-17 | 35.04 | $33.89 | 427830 |
| 2025-03-14 | 35.61 | $34.17 | 619348 |
| 2025-03-13 | 36.23 | $32.34 | 875529 |
| 2025-03-12 | 37.34 | $35.65 | 1.2M |
| 2025-03-11 | 37.96 | $34.03 | 799409 |
| 2025-03-10 | 39.02 | $33.23 | 1.7M |
| 2025-03-07 | 40.44 | $36.44 | 829700 |
| 2025-03-06 | 41.41 | $36.76 | 1.5M |
| 2025-03-05 | 42.47 | $40.29 | 880044 |
| 2025-03-04 | 42.97 | $38.26 | 1.4M |
| 2025-03-03 | 43.97 | $40.14 | 635002 |
| 2025-02-28 | 44.73 | $41.80 | 663728 |
| 2025-02-27 | 45.27 | $40.65 | 734600 |
| 2025-02-26 | 46.12 | $42.64 | 1.1M |
| 2025-02-25 | 46.69 | $40.59 | 1.4M |
| 2025-02-24 | 47.76 | $41.89 | 1.4M |
| 2025-02-21 | 48.72 | $43.90 | 732645 |
| 2025-02-20 | 49.40 | $45.44 | 739702 |
| 2025-02-19 | 49.84 | $46.60 | 1.1M |
| 2025-02-18 | 50.09 | $48.34 | 1.5M |
| 2025-02-14 | 49.98 | $51.19 | 572300 |
| 2025-02-13 | 49.24 | $50.04 | 720444 |
| 2025-02-12 | 48.59 | $49.66 | 568235 |
| 2025-02-11 | 47.89 | $48.93 | 413000 |
| 2025-02-10 | 47.22 | $48.62 | 663000 |
| 2025-02-07 | 46.48 | $48.27 | 892700 |
| 2025-02-06 | 45.67 | $47.90 | 1.1M |
| 2025-02-05 | 44.79 | $46.98 | 744105 |
| 2025-02-04 | 43.94 | $46.94 | 820834 |
| 2025-02-03 | 42.95 | $46.04 | 1.3M |
| 2025-01-31 | 41.97 | $44.95 | 1.4M |
| 2025-01-30 | 41.05 | $44.72 | 2.9M |
| 2025-01-29 | 40.01 | $43.40 | 2.1M |
| 2025-01-28 | 39.08 | $43.06 | 1.6M |
| 2025-01-27 | 38.06 | $41.36 | 2.2M |
| 2025-01-24 | 37.22 | $39.79 | 2.0M |
| 2025-01-23 | 36.58 | $38.50 | 688338 |
| 2025-01-22 | 36.10 | $37.01 | 810748 |
| 2025-01-21 | 35.86 | $36.16 | 609516 |
| 2025-01-17 | 35.75 | $35.75 | 750117 |
| 2025-01-16 | 35.71 | $35.59 | 409600 |
| 2025-01-15 | 35.70 | $36.29 | 874108 |
| 2025-01-14 | 35.53 | $33.77 | 817300 |
| 2025-01-13 | 35.87 | $35.32 | 633100 |
| 2025-01-10 | 35.93 | $36.29 | 906323 |
| 2025-01-08 | 35.80 | $35.67 | 423900 |
| 2025-01-07 | 35.77 | $36.57 | 692100 |
| 2025-01-06 | 35.54 | $38.08 | 853900 |
| 2025-01-03 | 34.96 | $35.06 | 392446 |
| 2025-01-02 | 34.92 | $34.52 | 697009 |
| 2024-12-31 | 34.99 | $33.01 | 402410 |
| 2024-12-30 | 35.38 | $33.58 | 346700 |
| 2024-12-27 | 35.71 | $34.61 | 491000 |
| 2024-12-26 | 35.88 | $35.07 | 391392 |
| 2024-12-24 | 35.97 | $35.56 | 376500 |
| 2024-12-23 | 35.97 | $34.68 | 500904 |
| 2024-12-20 | 36.15 | $32.97 | 651000 |
| 2024-12-19 | 36.72 | $34.27 | 518800 |
| 2024-12-18 | 37.09 | $34.40 | 742600 |
| 2024-12-17 | 37.49 | $37.14 | 329212 |
| 2024-12-16 | 37.37 | $37.72 | 521600 |
| 2024-12-13 | 37.09 | $37.21 | 519800 |
| 2024-12-12 | 36.87 | $38.52 | 304600 |
| 2024-12-11 | 36.33 | $38.73 | 626900 |
| 2024-12-10 | 35.64 | $37.19 | 617413 |
| 2024-12-09 | 35.16 | $36.52 | 648200 |
| 2024-12-06 | 34.74 | $37.74 | 759800 |
| 2024-12-05 | 34.00 | $36.01 | 589600 |
| 2024-12-04 | 33.49 | $36.57 | 871000 |
| 2024-12-03 | 32.77 | $36.56 | 1.1M |
| 2024-12-02 | 31.95 | $34.21 | 611913 |
| 2024-11-29 | 31.48 | $32.15 | 362944 |
| 2024-11-27 | 31.38 | $31.57 | 264147 |
| 2024-11-26 | 31.39 | $32.07 | 488841 |
| 2024-11-25 | 31.29 | $31.17 | 742528 |
| 2024-11-22 | 31.37 | $30.48 | 392439 |
| 2024-11-21 | 31.61 | $30.97 | 673003 |
| 2024-11-20 | 31.79 | $31.24 | 330227 |
| 2024-11-19 | 31.94 | $30.76 | 391100 |
| 2024-11-18 | 32.22 | $30.05 | 979695 |
| 2024-11-15 | 32.70 | $30.04 | 1.1M |
| 2024-11-14 | 33.25 | $32.62 | 279600 |
| 2024-11-13 | 33.35 | $32.94 | 516526 |
| 2024-11-12 | 33.39 | $33.50 | 1.3M |
| 2024-11-11 | 33.32 | $33.37 | 698100 |
| 2024-11-08 | 33.27 | $34.04 | 674905 |
| 2024-11-07 | 33.06 | $34.30 | 1.5M |
| 2024-11-06 | 32.76 | $32.13 | 1.4M |
| 2024-11-05 | 32.87 | $32.16 | 537747 |
| 2024-11-04 | 32.99 | $30.90 | 538500 |
| 2024-11-01 | 33.39 | $31.61 | 1.0M |
| 2024-10-31 | 33.70 | $31.66 | 2.2M |
| 2024-10-30 | 34.05 | $34.66 | 4.0M |
| 2024-10-29 | 33.82 | $34.78 | 1.1M |
| 2024-10-28 | 33.52 | $33.05 | 607001 |
| 2024-10-25 | 33.53 | $32.48 | 1.1M |
| 2024-10-24 | 33.66 | $31.89 | 390000 |
| 2024-10-23 | 33.93 | $31.48 | 1.3M |
| 2024-10-22 | 34.32 | $33.52 | 570700 |
| 2024-10-21 | 34.34 | $32.75 | 260121 |
| 2024-10-18 | 34.51 | $32.94 | 421200 |
| 2024-10-17 | 34.66 | $32.97 | 381500 |
| 2024-10-16 | 34.83 | $32.95 | 527661 |
| 2024-10-15 | 35.01 | $34.13 | 714241 |
| 2024-10-14 | 34.96 | $34.63 | 396700 |
| 2024-10-11 | 34.79 | $34.56 | 894300 |
| 2024-10-10 | 34.59 | $33.81 | 252755 |
| 2024-10-09 | 34.51 | $34.61 | 371834 |
| 2024-10-08 | 34.23 | $34.93 | 399005 |
| 2024-10-07 | 33.82 | $34.02 | 769041 |
| 2024-10-04 | 33.53 | $35.31 | 620292 |
| 2024-10-03 | 32.91 | $33.80 | 561417 |
| 2024-10-02 | 32.49 | $32.68 | 300808 |
| 2024-10-01 | 32.24 | $33.14 | 902100 |
| 2024-09-30 | 31.83 | $32.69 | 531729 |
| 2024-09-27 | 31.44 | $32.11 | 486735 |
| 2024-09-26 | 31.11 | $32.21 | 1.2M |
| 2024-09-25 | 30.69 | $32.26 | 1.3M |
| 2024-09-24 | 30.18 | $31.72 | 791800 |
| 2024-09-23 | 29.70 | $31.81 | 494500 |
| 2024-09-20 | 29.11 | $31.51 | 466991 |
| 2024-09-19 | 28.49 | $31.22 | 789834 |
| 2024-09-18 | 27.82 | $28.95 | 811600 |
| 2024-09-17 | 27.53 | $28.80 | 530808 |
| 2024-09-16 | 27.21 | $28.52 | 377300 |
| 2024-09-13 | 26.90 | $27.55 | 607400 |
| 2024-09-12 | 26.74 | $27.70 | 428774 |
| 2024-09-11 | 26.53 | $26.29 | 386916 |
| 2024-09-10 | 26.57 | $25.56 | 690300 |
| 2024-09-09 | 26.78 | $25.55 | 310647 |
| 2024-09-06 | 27.03 | $25.11 | 446325 |
| 2024-09-05 | 27.40 | $26.84 | 399648 |
| 2024-09-04 | 27.47 | $26.41 | 337312 |
| 2024-09-03 | 27.63 | $26.32 | 935249 |
| 2024-08-30 | 27.84 | $27.36 | 325733 |
| 2024-08-29 | 27.86 | $27.08 | 603900 |
| 2024-08-28 | 27.93 | $26.93 | 338100 |
| 2024-08-27 | 28.05 | $27.15 | 541100 |
| 2024-08-26 | 28.13 | $27.38 | 518400 |
| 2024-08-23 | 28.17 | $28.09 | 570645 |
| 2024-08-22 | 28.05 | $28.54 | 686720 |
| 2024-08-21 | 27.82 | $28.93 | 567400 |
| 2024-08-20 | 27.47 | $27.99 | 425100 |
| 2024-08-19 | 27.25 | $28.30 | 332712 |
| 2024-08-16 | 26.92 | $28.12 | 605600 |
| 2024-08-15 | 26.58 | $29.20 | 556900 |
| 2024-08-14 | 25.95 | $28.05 | 563400 |
| 2024-08-13 | 25.46 | $28.28 | 652844 |
| 2024-08-12 | 24.84 | $26.98 | 531546 |
| 2024-08-09 | 24.39 | $27.16 | 615800 |
| 2024-08-08 | 23.83 | $26.34 | 595107 |
| 2024-08-07 | 23.36 | $24.25 | 1.3M |
| 2024-08-06 | 23.26 | $24.81 | 1.5M |
| 2024-08-05 | 23.03 | $23.06 | 1.4M |
| 2024-08-02 | 23.14 | $24.28 | 1.5M |
| 2024-08-01 | 23.02 | $25.28 | 4.3M |
| 2024-07-31 | 22.67 | $23.02 | 2.0M |
| 2024-07-30 | 22.74 | $21.97 | 729900 |
| 2024-07-29 | 23.06 | $22.25 | 1.1M |
| 2024-07-26 | 23.38 | $22.16 | 1.4M |
| 2024-07-25 | 23.78 | $21.11 | 880800 |
| 2024-07-24 | 24.46 | $21.85 | 1.3M |
| 2024-07-23 | 25.10 | $24.63 | 558525 |
| 2024-07-22 | 25.27 | $24.51 | 822600 |
| 2024-07-19 | 25.49 | $23.50 | 930608 |
| 2024-07-18 | 25.96 | $23.41 | 1.8M |
| 2024-07-17 | 26.53 | $22.09 | 2.0M |
| 2024-07-16 | 27.46 | $24.94 | 888438 |
| 2024-07-15 | 27.95 | $25.59 | 1.9M |
| 2024-07-12 | 28.37 | $25.83 | 1.9M |
| 2024-07-11 | 28.80 | $27.41 | 2.3M |
| 2024-07-10 | 28.97 | $29.81 | 1.4M |
| 2024-07-09 | 28.64 | $29.31 | 708313 |
| 2024-07-08 | 28.37 | $29.25 | 1.4M |
| 2024-07-05 | 28.05 | $30.49 | 1.8M |
| 2024-07-03 | 27.42 | $27.26 | 244500 |
| 2024-07-02 | 27.36 | $27.24 | 337100 |
| 2024-07-01 | 27.29 | $26.73 | 1.2M |
| 2024-06-28 | 27.32 | $26.69 | 924100 |
| 2024-06-27 | 27.35 | $28.39 | 706528 |
| 2024-06-26 | 27.02 | $27.73 | 326900 |
| 2024-06-25 | 26.78 | $27.44 | 402806 |
| 2024-06-24 | 26.55 | $26.22 | 563039 |
| 2024-06-21 | 26.54 | $25.77 | 404127 |
| 2024-06-20 | 26.62 | $26.55 | 398500 |
| 2024-06-18 | 26.54 | $26.38 | 418900 |
| 2024-06-17 | 26.47 | $27.11 | 495400 |
| 2024-06-14 | 26.24 | $26.86 | 535613 |
| 2024-06-13 | 26.03 | $26.85 | 366200 |
| 2024-06-12 | 25.77 | $27.32 | 764838 |
| 2024-06-11 | 25.37 | $27.24 | 436007 |
| 2024-06-10 | 24.92 | $26.71 | 298360 |
| 2024-06-07 | 24.51 | $25.70 | 390130 |
| 2024-06-06 | 24.24 | $25.85 | 523500 |
| 2024-06-05 | 23.90 | $25.98 | 715945 |
| 2024-06-04 | 23.48 | $24.11 | 142210 |
| 2024-06-03 | 23.39 | $24.22 | 498911 |
| 2024-05-31 | 23.26 | $23.15 | 742220 |
| 2024-05-30 | 23.34 | $23.19 | 310193 |
| 2024-05-29 | 23.43 | $24.00 | 379900 |
| 2024-05-28 | 23.36 | $24.53 | 756700 |
| 2024-05-24 | 23.17 | $24.36 | 561342 |
| 2024-05-23 | 22.99 | $23.11 | 850323 |
| 2024-05-22 | 23.05 | $23.36 | 421132 |
| 2024-05-21 | 23.07 | $23.08 | 381233 |
| 2024-05-20 | 23.15 | $23.50 | 390336 |
| 2024-05-17 | 23.17 | $23.80 | 325337 |
| 2024-05-16 | 23.13 | $23.93 | 540708 |
| 2024-05-15 | 23.06 | $24.82 | 582700 |
| 2024-05-14 | 22.80 | $23.85 | 544102 |
| 2024-05-13 | 22.71 | $23.48 | 560200 |
| 2024-05-10 | 22.69 | $24.32 | 339500 |
| 2024-05-09 | 22.50 | $24.24 | 448600 |
| 2024-05-08 | 22.30 | $23.99 | 821100 |
| 2024-05-07 | 22.13 | $23.56 | 758302 |
| 2024-05-06 | 22.03 | $23.29 | 664100 |
| 2024-05-03 | 21.99 | $22.01 | 850100 |
| 2024-05-02 | 22.22 | $21.02 | 668320 |
| 2024-05-01 | 22.70 | $20.76 | 1.0M |
| 2024-04-30 | 23.33 | $19.93 | 706219 |
| 2024-04-29 | 24.25 | $20.16 | 1.3M |
| 2024-04-26 | 25.27 | $21.19 | 1.8M |
| 2024-04-25 | 26.25 | $20.96 | 4.3M |
| 2024-04-24 | 27.44 | $26.77 | 3.1M |
| 2024-04-23 | 27.59 | $27.03 | 441811 |
| 2024-04-22 | 27.72 | $25.48 | 490840 |
| 2024-04-19 | 28.19 | $25.51 | 736730 |
| 2024-04-18 | 28.72 | $27.77 | 275308 |
| 2024-04-17 | 28.87 | $27.04 | 300204 |
| 2024-04-16 | 29.19 | $27.53 | 500900 |
| 2024-04-15 | 29.45 | $27.58 | 436800 |
| 2024-04-12 | 29.74 | $28.89 | 864900 |
| 2024-04-11 | 29.80 | $30.27 | 218700 |
| 2024-04-10 | 29.56 | $29.93 | 317847 |
| 2024-04-09 | 29.36 | $29.60 | 403063 |
| 2024-04-08 | 29.18 | $29.89 | 439913 |
| 2024-04-05 | 28.91 | $30.78 | 519827 |
| 2024-04-04 | 28.40 | $28.93 | 643809 |
| 2024-04-03 | 28.20 | $28.53 | 265804 |
| 2024-04-02 | 28.04 | $27.48 | 308500 |
| 2024-04-01 | 28.07 | $26.83 | 202365 |
| 2024-03-28 | 28.25 | $26.28 | 245414 |
| 2024-03-27 | 28.56 | $27.23 | 328000 |
| 2024-03-26 | 28.71 | $27.42 | 189700 |
| 2024-03-25 | 28.84 | $28.17 | 246003 |
| 2024-03-22 | 28.82 | $28.93 | 211400 |
| 2024-03-21 | 28.64 | $28.74 | 246000 |
| 2024-03-20 | 28.46 | $28.55 | 293900 |
| 2024-03-19 | 28.28 | $27.43 | 550113 |
| 2024-03-18 | 28.30 | $27.62 | 418300 |
| 2024-03-15 | 28.27 | $26.18 | 304000 |
| 2024-03-14 | 28.53 | $27.07 | 251700 |
| 2024-03-13 | 28.64 | $27.55 | 591347 |
| 2024-03-12 | 28.66 | $28.06 | 462505 |
| 2024-03-11 | 28.56 | $26.22 | 739000 |
| 2024-03-08 | 28.82 | $28.76 | 776500 |
| 2024-03-07 | 28.57 | $29.46 | 438775 |
| 2024-03-06 | 28.12 | $27.72 | 530500 |
| 2024-03-05 | 27.95 | $27.06 | 263845 |
| 2024-03-04 | 27.88 | $27.99 | 257440 |
| 2024-03-01 | 27.60 | $28.43 | 331020 |
| 2024-02-29 | 27.16 | $27.03 | 291260 |
| 2024-02-28 | 26.93 | $26.45 | 346215 |
| 2024-02-27 | 26.77 | $26.86 | 113225 |
| 2024-02-26 | 26.49 | $26.23 | 168500 |
| 2024-02-23 | 26.29 | $26.50 | 328180 |
| 2024-02-22 | 25.98 | $26.76 | 444500 |
| 2024-02-21 | 25.56 | $24.86 | 190805 |
| 2024-02-20 | 25.45 | $25.14 | 215185 |
| 2024-02-16 | 25.26 | $25.38 | 1.4M |
| 2024-02-15 | 24.97 | $26.59 | 374000 |
| 2024-02-14 | 24.36 | $25.49 | 277030 |
| 2024-02-13 | 23.88 | $24.09 | 448500 |
| 2024-02-12 | 23.61 | $25.10 | 307215 |
| 2024-02-09 | 23.06 | $24.99 | 465540 |
| 2024-02-08 | 22.45 | $25.20 | 375000 |
| 2024-02-07 | 21.67 | $25.18 | 912195 |
| 2024-02-06 | 20.78 | $23.62 | 449500 |
| 2024-02-05 | 20.05 | $24.12 | 598100 |
| 2024-02-02 | 19.11 | $25.79 | 887165 |
| 2024-02-01 | 17.66 | $18.32 | 735500 |
| 2024-01-31 | 17.54 | $17.90 | 233740 |
| 2024-01-30 | 17.50 | $18.96 | 856565 |
| 2024-01-29 | 17.24 | $19.05 | 223220 |
| 2024-01-26 | 16.91 | $18.31 | 128130 |
| 2024-01-25 | 16.69 | $18.23 | 107990 |
| 2024-01-24 | 16.46 | $18.03 | 230000 |
| 2024-01-23 | 16.24 | $17.52 | 104095 |
| 2024-01-22 | 16.10 | $17.20 | 157320 |
| 2024-01-19 | 16.00 | $17.38 | 156535 |
| 2024-01-18 | 15.86 | $16.90 | 160500 |
| 2024-01-17 | 15.81 | $16.39 | 69185 |
| 2024-01-16 | 15.87 | $16.33 | 184690 |
| 2024-01-12 | 15.96 | $16.80 | 78000 |
| 2024-01-11 | 15.97 | $16.50 | 131555 |
| 2024-01-10 | 16.06 | $16.56 | 164165 |
| 2024-01-09 | 16.16 | $15.71 | 51000 |
| 2024-01-08 | 16.47 | $15.78 | 83735 |
| 2024-01-05 | 16.82 | $15.34 | 84000 |
| 2024-01-04 | 17.33 | $15.04 | 64500 |
| 2024-01-03 | 18.00 | $14.87 | 81165 |
| 2024-01-02 | 18.81 | $15.01 | 121485 |
| 2023-12-29 | 19.73 | $15.52 | 136295 |
| 2023-12-28 | 20.70 | $15.87 | 106500 |
| 2023-12-27 | 21.75 | $15.78 | 223560 |
| 2023-12-26 | 22.98 | $23.70 | 33740 |
| 2023-12-22 | 22.75 | $23.45 | 76690 |
| 2023-12-21 | 22.52 | $23.53 | 62835 |
| 2023-12-20 | 22.24 | $23.04 | 87085 |
| 2023-12-19 | 22.01 | $23.27 | 82570 |
| 2023-12-18 | 21.69 | $22.63 | 92505 |
| 2023-12-15 | 21.46 | $21.49 | 31715 |
| 2023-12-14 | 21.42 | $21.52 | 71190 |
| 2023-12-13 | 21.38 | $21.66 | 52870 |
| 2023-12-12 | 21.29 | $21.64 | 52500 |
| 2023-12-11 | 21.19 | $20.80 | 72000 |
| 2023-12-08 | 21.26 | $21.52 | 41180 |
| 2023-12-07 | 21.18 | $20.98 | 69630 |
| 2023-12-06 | 21.21 | $20.07 | 47000 |
| 2023-12-05 | 21.43 | $20.21 | 55250 |
| 2023-12-04 | 21.65 | $20.33 | 82500 |
| 2023-12-01 | 21.88 | $20.88 | 57510 |
| 2023-11-30 | 22.02 | $21.03 | 91175 |
| 2023-11-29 | 22.16 | $21.57 | 102155 |
| 2023-11-28 | 22.20 | $22.29 | 52405 |
| 2023-11-27 | 22.09 | $21.79 | 39525 |
| 2023-11-24 | 22.06 | $22.11 | 22000 |
| 2023-11-22 | 21.96 | $22.47 | 78500 |
| 2023-11-21 | 21.76 | $22.06 | 48120 |
| 2023-11-20 | 21.61 | $22.34 | 75500 |
| 2023-11-17 | 21.37 | $21.91 | 38665 |
| 2023-11-16 | 21.19 | $21.83 | 117000 |
| 2023-11-15 | 20.98 | $21.67 | 82740 |
| 2023-11-14 | 20.77 | $22.01 | 87180 |
| 2023-11-13 | 20.46 | $21.34 | 73215 |
| 2023-11-10 | 20.23 | $21.29 | 74640 |
| 2023-11-09 | 19.98 | $20.53 | 110000 |
| 2023-11-08 | 19.84 | $20.46 | 53150 |
| 2023-11-07 | 19.70 | $20.38 | 62330 |
| 2023-11-06 | 19.55 | $20.11 | 53040 |
| 2023-11-03 | 19.43 | $19.97 | 88000 |
| 2023-11-02 | 19.33 | $19.64 | 143000 |
| 2023-11-01 | 19.27 | $19.74 | 106850 |
| 2023-10-31 | 19.19 | $18.77 | 50740 |
| 2023-10-30 | 19.30 | $18.92 | 151685 |
| 2023-10-27 | 19.40 | $18.35 | 336000 |
| 2023-10-26 | 19.63 | $17.58 | 264745 |
| 2023-10-25 | 20.06 | $18.64 | 274000 |
| 2023-10-24 | 20.34 | $19.89 | 146930 |
| 2023-10-23 | 20.40 | $20.03 | 99200 |
| 2023-10-20 | 20.43 | $19.53 | 257385 |
| 2023-10-19 | 20.58 | $19.93 | 116140 |
| 2023-10-18 | 20.66 | $20.35 | 78500 |
| 2023-10-17 | 20.66 | $21.06 | 82000 |
| 2023-10-16 | 20.51 | $20.79 | 99605 |
| 2023-10-13 | 20.39 | $20.14 | 106790 |
| 2023-10-12 | 20.38 | $21.09 | 113270 |
| 2023-10-11 | 20.17 | $21.46 | 85000 |
| 2023-10-10 | 19.84 | $20.87 | 68935 |
| 2023-10-09 | 19.58 | $20.67 | 486180 |
| 2023-10-06 | 19.33 | $20.30 | 229500 |
| 2023-10-05 | 19.11 | $19.26 | 218000 |
| 2023-10-04 | 19.07 | $19.34 | 247210 |
| 2023-10-03 | 19.01 | $18.92 | 89195 |
| 2023-10-02 | 19.02 | $19.50 | 111500 |
| 2023-09-29 | 18.92 | $18.85 | 53055 |
| 2023-09-28 | 18.94 | $19.23 | 355410 |
| 2023-09-27 | 18.88 | $18.65 | 82000 |
| 2023-09-26 | 18.94 | $18.77 | 201270 |
| 2023-09-25 | 18.97 | $18.95 | 118665 |
| 2023-09-22 | 18.98 | $18.81 | 261715 |
| 2023-09-21 | 19.02 | $18.50 | 141000 |
| 2023-09-20 | 19.12 | $18.85 | 158340 |
| 2023-09-19 | 19.17 | $19.38 | 314500 |
| 2023-09-18 | 19.12 | $19.15 | 61685 |
| 2023-09-15 | 19.11 | $18.96 | 511000 |
| 2023-09-14 | 19.13 | $20.05 | 273775 |
| 2023-09-13 | 18.93 | $19.43 | 161255 |
| 2023-09-12 | 18.83 | $19.12 | 122130 |
| 2023-09-11 | 18.77 | $19.70 | 344000 |
| 2023-09-08 | 18.59 | $18.79 | 313535 |
| 2023-09-07 | 18.57 | $18.86 | 435500 |
| 2023-09-06 | 18.53 | $18.93 | 221015 |
| 2023-09-05 | 18.47 | $19.01 | 286220 |
| 2023-09-01 | 18.38 | $18.68 | 323000 |
| 2023-08-31 | 18.36 | $18.64 | 136000 |
| 2023-08-30 | 18.34 | $18.57 | 104000 |
| 2023-08-29 | 18.33 | $18.85 | 215540 |
| 2023-08-28 | 18.27 | $18.13 | 68835 |
| 2023-08-25 | 18.35 | $17.69 | 381245 |
| 2023-08-24 | 18.54 | $17.84 | 194230 |
| 2023-08-23 | 18.73 | $18.57 | 67000 |
| 2023-08-22 | 18.80 | $17.92 | 126500 |
| 2023-08-21 | 19.01 | $18.14 | 145510 |
| 2023-08-18 | 19.22 | $17.53 | 115570 |
| 2023-08-17 | 19.59 | $17.72 | 66255 |
| 2023-08-16 | 19.98 | $18.61 | 56155 |
| 2023-08-15 | 20.24 | $19.36 | 50120 |
| 2023-08-14 | 20.38 | $19.74 | 98000 |
| 2023-08-11 | 20.47 | $19.30 | 109580 |
| 2023-08-10 | 20.66 | $19.73 | 81500 |
| 2023-08-09 | 20.78 | $19.69 | 83160 |
| 2023-08-08 | 20.93 | $20.42 | 61670 |
| 2023-08-07 | 20.94 | $20.79 | 63715 |
| 2023-08-04 | 20.88 | $20.24 | 49795 |
| 2023-08-03 | 20.91 | $20.48 | 42605 |
| 2023-08-02 | 20.89 | $20.63 | 147605 |
| 2023-08-01 | 20.84 | $21.44 | 227035 |
| 2023-07-31 | 20.59 | $21.05 | 102500 |
| 2023-07-28 | 20.39 | $21.74 | 163000 |
| 2023-07-27 | 20.00 | $20.37 | 319590 |
| 2023-07-26 | 19.83 | $19.15 | 412585 |
| 2023-07-25 | 19.89 | $18.74 | 79000 |
| 2023-07-24 | 20.05 | $18.48 | 90635 |
| 2023-07-21 | 20.27 | $18.72 | 177605 |
| 2023-07-20 | 20.48 | $19.55 | 93620 |
| 2023-07-19 | 20.53 | $20.90 | 55000 |
| 2023-07-18 | 20.30 | $20.52 | 83630 |
| 2023-07-17 | 20.11 | $20.40 | 67020 |
| 2023-07-14 | 19.91 | $20.20 | 91265 |
| 2023-07-13 | 19.71 | $20.67 | 173100 |
| 2023-07-12 | 19.37 | $20.39 | 202500 |
| 2023-07-11 | 19.03 | $19.25 | 152500 |
| 2023-07-10 | 18.87 | $18.85 | 226930 |
| 2023-07-07 | 18.76 | $18.51 | 241720 |
| 2023-07-06 | 18.70 | $18.63 | 171500 |
| 2023-07-05 | 18.60 | $18.94 | 143710 |
| 2023-07-03 | 18.41 | $18.20 | 199000 |
| 2023-06-30 | 18.34 | $18.13 | 107660 |
| 2023-06-29 | 18.27 | $17.63 | 40590 |
| 2023-06-28 | 18.29 | $17.99 | 100650 |
| 2023-06-27 | 18.23 | $18.20 | 90500 |
| 2023-06-26 | 18.11 | $17.45 | 71540 |
| 2023-06-23 | 18.12 | $18.39 | 96500 |
| 2023-06-22 | 17.93 | $17.98 | 110000 |
| 2023-06-21 | 17.79 | $17.77 | 105000 |
| 2023-06-20 | 17.66 | $18.03 | 47565 |
| 2023-06-16 | 17.45 | $17.73 | 28000 |
| 2023-06-15 | 17.27 | $17.80 | 115245 |
| 2023-06-14 | 17.03 | $17.00 | 96480 |
| 2023-06-13 | 16.92 | $16.74 | 36000 |
| 2023-06-12 | 16.84 | $16.82 | 47000 |
| 2023-06-09 | 16.72 | $16.17 | 45225 |
| 2023-06-08 | 16.72 | $16.16 | 25665 |
| 2023-06-07 | 16.71 | $16.09 | 114000 |
| 2023-06-06 | 16.70 | $16.83 | 23100 |
| 2023-06-05 | 16.54 | $16.89 | 47515 |
| 2023-06-02 | 16.32 | $17.00 | 28705 |
| 2023-06-01 | 16.04 | $16.97 | 68195 |
| 2023-05-31 | 15.72 | $16.42 | 24000 |
| 2023-05-30 | 15.46 | $16.03 | 31000 |
| 2023-05-26 | 15.23 | $16.02 | 47725 |
| 2023-05-25 | 14.96 | $15.20 | 41000 |
| 2023-05-24 | 14.81 | $14.92 | 18215 |
| 2023-05-23 | 14.70 | $14.68 | 33500 |
| 2023-05-22 | 14.61 | $14.86 | 36695 |
| 2023-05-19 | 14.47 | $14.60 | 7200 |
| 2023-05-18 | 14.35 | $14.72 | 27970 |
| 2023-05-17 | 14.19 | $14.39 | 23500 |
| 2023-05-16 | 14.07 | $14.00 | 48190 |
| 2023-05-15 | 14.00 | $14.00 | 8200 |
| 2023-05-12 | 13.92 | $13.55 | 13565 |
| 2023-05-11 | 13.92 | $13.74 | 28670 |
| 2023-05-10 | 13.87 | $13.51 | 22500 |
| 2023-05-09 | 13.86 | $13.55 | 10045 |
| 2023-05-08 | 13.83 | $13.55 | 17630 |
| 2023-05-05 | 13.80 | $13.53 | 21000 |
| 2023-05-04 | 13.76 | $13.59 | 33645 |
| 2023-05-03 | 13.69 | $13.95 | 39680 |
| 2023-05-02 | 13.53 | $14.18 | 9500 |
| 2023-05-01 | 13.30 | $14.49 | 21740 |
| 2023-04-28 | 12.96 | $14.20 | 28000 |
| 2023-04-27 | 12.61 | $13.99 | 33535 |
| 2023-04-26 | 12.26 | $11.65 | 42500 |
| 2023-04-25 | 12.34 | $11.43 | 6500 |
| 2023-04-24 | 12.47 | $11.91 | 12000 |
| 2023-04-21 | 12.52 | $11.90 | 59500 |
| 2023-04-20 | 12.58 | $11.97 | 4090 |
| 2023-04-19 | 12.63 | $12.17 | 12000 |
| 2023-04-18 | 12.64 | $12.37 | 6675 |
| 2023-04-17 | 12.61 | $12.45 | 13500 |
| 2023-04-14 | 12.55 | $12.67 | 8000 |
| 2023-04-13 | 12.42 | $12.56 | 17210 |
| 2023-04-12 | 12.30 | $12.07 | 12590 |
| 2023-04-11 | 12.25 | $12.03 | 14575 |
| 2023-04-10 | 12.20 | $12.13 | 20500 |
| 2023-04-06 | 12.12 | $12.22 | 11540 |
| 2023-04-05 | 12.00 | $11.91 | 7175 |
| 2023-04-04 | 11.92 | $12.13 | 9505 |
| 2023-04-03 | 11.78 | $12.05 | 8230 |
| 2023-03-31 | 11.63 | $11.91 | 8500 |
| 2023-03-30 | 11.47 | $11.52 | 18000 |
| 2023-03-29 | 11.37 | $11.34 | 7500 |
| 2023-03-28 | 11.29 | $10.96 | 20500 |
| 2023-03-27 | 11.26 | $11.12 | 21055 |
| 2023-03-24 | 11.20 | $11.42 | 18000 |
| 2023-03-23 | 11.06 | $11.32 | 10060 |
| 2023-03-22 | 10.91 | $10.99 | 10195 |
| 2023-03-21 | 10.80 | $11.11 | 6000 |
| 2023-03-20 | 10.65 | $10.76 | 7500 |
| 2023-03-17 | 10.54 | $10.60 | 8685 |
| 2023-03-16 | 10.44 | $11.42 | 72000 |
| 2023-03-15 | 10.15 | $10.74 | 30000 |
| 2023-03-14 | 9.95 | $10.48 | 27000 |
| 2023-03-13 | 9.77 | $9.46 | 3000 |
| 2023-03-10 | 9.77 | $9.43 | 10185 |
| 2023-03-09 | 9.78 | $9.58 | 9500 |
| 2023-03-08 | 9.76 | $9.82 | 10000 |
| 2023-03-07 | 9.67 | $9.80 | 9000 |
| 2023-03-06 | 9.58 | $9.82 | 15205 |
| 2023-03-03 | 9.46 | $9.82 | 75705 |
| 2023-03-02 | 9.32 | $9.04 | 2005 |
| 2023-03-01 | 9.31 | $8.96 | 23645 |
| 2023-02-28 | 9.32 | $9.03 | 8120 |
| 2023-02-27 | 9.31 | $8.64 | 3545 |
| 2023-02-24 | 9.39 | $8.70 | 12500 |
| 2023-02-23 | 9.45 | $8.86 | 10595 |
| 2023-02-22 | 9.49 | $8.77 | 10135 |
| 2023-02-21 | 9.55 | $8.82 | 1500 |
| 2023-02-17 | 9.60 | $8.90 | 1550 |
| 2023-02-16 | 9.63 | $8.83 | 7500 |
| 2023-02-15 | 9.69 | $9.23 | 745 |
| 2023-02-14 | 9.66 | $9.41 | 10000 |
| 2023-02-13 | 9.58 | $9.38 | 8070 |
| 2023-02-10 | 9.48 | $8.99 | 8050 |
| 2023-02-09 | 9.45 | $9.30 | 12000 |
| 2023-02-08 | 9.34 | $9.76 | 2605 |
| 2023-02-07 | 9.11 | $10.42 | 16230 |
| 2023-02-06 | 8.70 | $9.98 | 8070 |
| 2023-02-03 | 8.30 | $10.04 | 11015 |
| 2023-02-02 | 7.83 | $10.19 | 11575 |
| 2023-02-01 | 7.24 | $7.56 | 6040 |
| 2023-01-31 | 7.11 | $7.25 | 1050 |
| 2023-01-30 | 7.02 | $7.12 | 5500 |
| 2023-01-27 | 6.94 | $7.47 | 1000 |
| 2023-01-26 | 6.77 | $7.15 | 4705 |
| 2023-01-25 | 6.63 | $6.74 | 500 |
| 2023-01-24 | 6.56 | $6.85 | 1665 |
| 2023-01-23 | 6.46 | $6.87 | 1090 |
| 2023-01-20 | 6.33 | $6.59 | 1000 |
| 2023-01-19 | 6.23 | $6.38 | 595 |
| 2023-01-18 | 6.17 | $6.16 | 2615 |
| 2023-01-17 | 6.13 | $6.32 | 500 |
| 2023-01-13 | 6.06 | $6.44 | 500 |
| 2023-01-12 | 5.94 | $6.43 | 500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.55
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.15
Average
27.42
Maximum
51.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.55 | $26.87 | 1.4M |
| 2026-07-16 | 28.58 | $28.48 | 1.1M |
| 2026-07-15 | 28.08 | $30.00 | 1.7M |
| 2026-07-14 | 26.96 | $28.26 | 983300 |
| 2026-07-13 | 26.12 | $27.92 | 1.6M |
| 2026-07-10 | 25.18 | $28.99 | 3.5M |
| 2026-07-09 | 23.68 | $25.91 | 3.1M |
| 2026-07-08 | 22.82 | $23.70 | 1.0M |
| 2026-07-07 | 22.47 | $24.72 | 2.0M |
| 2026-07-06 | 21.73 | $23.54 | 1.8M |
| 2026-07-02 | 21.20 | $22.21 | 1.5M |
| 2026-07-01 | 20.99 | $24.65 | 5.7M |
| 2026-06-30 | 19.98 | $20.92 | 950800 |
| 2026-06-29 | 19.95 | $20.90 | 901000 |
| 2026-06-26 | 19.94 | $19.96 | 687500 |
| 2026-06-25 | 20.26 | $19.49 | 772443 |
| 2026-06-24 | 20.81 | $20.60 | 353222 |
| 2026-06-23 | 21.16 | $20.95 | 818200 |
| 2026-06-22 | 21.50 | $21.07 | 664042 |
| 2026-06-18 | 21.89 | $22.13 | 758700 |
| 2026-06-17 | 22.06 | $21.39 | 1.3M |
| 2026-06-16 | 22.51 | $24.03 | 619116 |
| 2026-06-15 | 22.24 | $23.50 | 958826 |
| 2026-06-12 | 22.11 | $21.44 | 747536 |
| 2026-06-11 | 22.62 | $21.60 | 891000 |
| 2026-06-10 | 23.21 | $21.78 | 763600 |
| 2026-06-09 | 23.89 | $22.86 | 1.1M |
| 2026-06-08 | 24.39 | $22.92 | 961119 |
| 2026-06-05 | 24.99 | $23.50 | 3.3M |
| 2026-06-04 | 25.54 | $26.47 | 2.3M |
| 2026-06-03 | 25.29 | $26.10 | 2.8M |
| 2026-06-02 | 25.10 | $24.06 | 1.7M |
| 2026-06-01 | 25.52 | $24.32 | 3.7M |
| 2026-05-29 | 25.96 | $27.03 | 1.5M |
| 2026-05-28 | 25.64 | $27.30 | 1.6M |
| 2026-05-27 | 25.17 | $27.31 | 2.3M |
| 2026-05-26 | 24.61 | $25.40 | 788508 |
| 2026-05-22 | 24.55 | $25.25 | 969148 |
| 2026-05-21 | 24.53 | $25.03 | 705442 |
| 2026-05-20 | 24.59 | $24.86 | 757607 |
| 2026-05-19 | 24.74 | $24.67 | 881100 |
| 2026-05-18 | 25.00 | $25.39 | 936500 |
| 2026-05-15 | 25.11 | $25.65 | 915413 |
| 2026-05-14 | 25.17 | $26.01 | 1.2M |
| 2026-05-13 | 25.15 | $25.86 | 1.2M |
| 2026-05-12 | 25.19 | $24.76 | 1.3M |
| 2026-05-11 | 25.60 | $24.43 | 1.5M |
| 2026-05-08 | 26.23 | $25.34 | 1.3M |
| 2026-05-07 | 26.72 | $25.93 | 1.5M |
| 2026-05-06 | 27.14 | $25.60 | 1.8M |
| 2026-05-05 | 27.76 | $24.99 | 1.5M |
| 2026-05-04 | 28.72 | $25.45 | 1.9M |
| 2026-05-01 | 29.74 | $25.31 | 1.6M |
| 2026-04-30 | 31.01 | $25.60 | 6.1M |
| 2026-04-29 | 32.45 | $30.99 | 1.4M |
| 2026-04-28 | 32.47 | $31.10 | 692836 |
| 2026-04-27 | 32.43 | $31.78 | 884648 |
| 2026-04-24 | 32.13 | $31.47 | 1.4M |
| 2026-04-23 | 31.84 | $30.05 | 888919 |
| 2026-04-22 | 31.89 | $31.51 | 455300 |
| 2026-04-21 | 31.46 | $30.95 | 772711 |
| 2026-04-20 | 31.08 | $31.18 | 690200 |
| 2026-04-17 | 30.51 | $32.87 | 1.5M |
| 2026-04-16 | 29.25 | $31.78 | 963633 |
| 2026-04-15 | 28.04 | $31.31 | 875448 |
| 2026-04-14 | 26.71 | $30.48 | 988600 |
| 2026-04-13 | 25.34 | $28.03 | 583900 |
| 2026-04-10 | 24.44 | $27.60 | 818117 |
| 2026-04-09 | 23.50 | $27.48 | 1.6M |
| 2026-04-08 | 22.41 | $26.15 | 3.4M |
| 2026-04-07 | 21.53 | $23.14 | 1.4M |
| 2026-04-06 | 21.45 | $23.00 | 698300 |
| 2026-04-02 | 21.42 | $23.14 | 1.7M |
| 2026-04-01 | 21.39 | $23.54 | 1.5M |
| 2026-03-31 | 21.27 | $22.96 | 3.2M |
| 2026-03-30 | 21.35 | $20.30 | 1.7M |
| 2026-03-27 | 22.34 | $19.49 | 2.0M |
| 2026-03-26 | 23.84 | $21.20 | 2.8M |
| 2026-03-25 | 25.17 | $25.18 | 693500 |
| 2026-03-24 | 25.56 | $25.06 | 752133 |
| 2026-03-23 | 26.10 | $26.00 | 878100 |
| 2026-03-20 | 26.49 | $25.15 | 915120 |
| 2026-03-19 | 27.26 | $26.31 | 567500 |
| 2026-03-18 | 27.84 | $27.09 | 539100 |
| 2026-03-17 | 28.33 | $27.72 | 680207 |
| 2026-03-16 | 28.74 | $28.14 | 952200 |
| 2026-03-13 | 29.13 | $26.90 | 1.4M |
| 2026-03-12 | 30.00 | $29.16 | 501203 |
| 2026-03-11 | 30.36 | $30.72 | 487436 |
| 2026-03-10 | 30.30 | $30.65 | 1.1M |
| 2026-03-09 | 30.26 | $30.05 | 1.6M |
| 2026-03-06 | 30.42 | $29.84 | 1.4M |
| 2026-03-05 | 30.67 | $31.30 | 1.1M |
| 2026-03-04 | 30.53 | $32.01 | 1.2M |
| 2026-03-03 | 30.13 | $30.87 | 1.4M |
| 2026-03-02 | 30.02 | $30.70 | 1.0M |
| 2026-02-27 | 29.95 | $30.24 | 625939 |
| 2026-02-26 | 30.03 | $31.07 | 782700 |
| 2026-02-25 | 29.87 | $30.79 | 439343 |
| 2026-02-24 | 29.77 | $29.46 | 766300 |
| 2026-02-23 | 30.09 | $29.29 | 801800 |
| 2026-02-20 | 30.55 | $31.02 | 776802 |
| 2026-02-19 | 30.57 | $30.05 | 944400 |
| 2026-02-18 | 30.92 | $29.92 | 1.2M |
| 2026-02-17 | 31.39 | $29.59 | 1.4M |
| 2026-02-13 | 32.07 | $29.60 | 1.6M |
| 2026-02-12 | 32.91 | $30.59 | 1.5M |
| 2026-02-11 | 33.61 | $32.41 | 1.9M |
| 2026-02-10 | 33.88 | $32.62 | 591711 |
| 2026-02-09 | 34.14 | $33.30 | 1.9M |
| 2026-02-06 | 34.22 | $31.74 | 1.7M |
| 2026-02-05 | 34.80 | $32.61 | 3.2M |
| 2026-02-04 | 35.21 | $32.51 | 4.0M |
| 2026-02-03 | 35.72 | $34.80 | 1.7M |
| 2026-02-02 | 35.59 | $36.33 | 1.3M |
| 2026-01-30 | 34.92 | $37.39 | 1.4M |
| 2026-01-29 | 33.75 | $39.79 | 6.2M |
| 2026-01-28 | 31.54 | $32.93 | 3.5M |
| 2026-01-27 | 31.02 | $33.39 | 1.6M |
| 2026-01-26 | 30.24 | $33.31 | 1.5M |
| 2026-01-23 | 29.33 | $32.01 | 1.8M |
| 2026-01-22 | 28.63 | $30.98 | 2.5M |
| 2026-01-21 | 28.14 | $27.85 | 1.5M |
| 2026-01-20 | 28.54 | $27.11 | 1.5M |
| 2026-01-16 | 29.29 | $28.55 | 1.3M |
| 2026-01-15 | 29.77 | $28.61 | 1.4M |
| 2026-01-14 | 30.34 | $28.15 | 1.4M |
| 2026-01-13 | 31.20 | $29.63 | 1.6M |
| 2026-01-12 | 31.79 | $30.66 | 1.2M |
| 2026-01-09 | 32.19 | $31.73 | 773948 |
| 2026-01-08 | 32.33 | $31.09 | 889100 |
| 2026-01-07 | 32.71 | $31.36 | 1.3M |
| 2026-01-06 | 33.08 | $32.51 | 1.2M |
| 2026-01-05 | 33.17 | $32.36 | 1.1M |
| 2026-01-02 | 33.32 | $31.60 | 1.4M |
| 2025-12-31 | 33.74 | $32.51 | 576915 |
| 2025-12-30 | 33.94 | $33.15 | 975400 |
| 2025-12-29 | 33.99 | $32.42 | 651747 |
| 2025-12-26 | 34.26 | $33.59 | 723708 |
| 2025-12-24 | 34.20 | $34.04 | 901200 |
| 2025-12-23 | 33.97 | $33.77 | 1.1M |
| 2025-12-22 | 33.77 | $33.43 | 1.9M |
| 2025-12-19 | 33.62 | $33.23 | 1.3M |
| 2025-12-18 | 33.49 | $33.75 | 1.5M |
| 2025-12-17 | 33.15 | $32.29 | 1.3M |
| 2025-12-16 | 33.19 | $33.07 | 1.4M |
| 2025-12-15 | 32.99 | $32.12 | 1.1M |
| 2025-12-12 | 33.03 | $31.76 | 1.3M |
| 2025-12-11 | 33.19 | $32.65 | 1.3M |
| 2025-12-10 | 33.09 | $32.36 | 1.3M |
| 2025-12-09 | 33.05 | $33.07 | 1.2M |
| 2025-12-08 | 32.76 | $34.10 | 1.1M |
| 2025-12-05 | 32.09 | $34.79 | 1.7M |
| 2025-12-04 | 31.05 | $33.64 | 4.4M |
| 2025-12-03 | 30.15 | $31.46 | 1.0M |
| 2025-12-02 | 29.76 | $32.22 | 981001 |
| 2025-12-01 | 29.06 | $31.61 | 945600 |
| 2025-11-28 | 28.42 | $32.31 | 1.1M |
| 2025-11-26 | 27.45 | $30.96 | 1.5M |
| 2025-11-25 | 26.74 | $31.24 | 2.8M |
| 2025-11-24 | 25.83 | $29.07 | 2.0M |
| 2025-11-21 | 25.47 | $27.34 | 2.3M |
| 2025-11-20 | 25.64 | $26.89 | 3.0M |
| 2025-11-19 | 26.05 | $26.99 | 2.3M |
| 2025-11-18 | 26.59 | $27.71 | 2.5M |
| 2025-11-17 | 27.08 | $28.11 | 1.8M |
| 2025-11-14 | 27.63 | $28.85 | 2.4M |
| 2025-11-13 | 28.13 | $28.88 | 2.6M |
| 2025-11-12 | 28.80 | $28.83 | 3.1M |
| 2025-11-11 | 29.69 | $30.62 | 1.8M |
| 2025-11-10 | 30.29 | $31.07 | 3.0M |
| 2025-11-07 | 30.94 | $30.09 | 3.8M |
| 2025-11-06 | 32.11 | $29.87 | 4.6M |
| 2025-11-05 | 33.66 | $31.57 | 2.7M |
| 2025-11-04 | 35.07 | $30.75 | 3.5M |
| 2025-11-03 | 37.09 | $31.80 | 4.6M |
| 2025-10-31 | 39.25 | $32.86 | 7.6M |
| 2025-10-30 | 41.58 | $34.73 | 16.2M |
| 2025-10-29 | 43.83 | $45.07 | 4.7M |
| 2025-10-28 | 43.30 | $44.98 | 1.4M |
| 2025-10-27 | 42.68 | $44.93 | 1.3M |
| 2025-10-24 | 41.94 | $43.44 | 1.2M |
| 2025-10-23 | 41.52 | $42.97 | 950814 |
| 2025-10-22 | 41.17 | $42.91 | 1.8M |
| 2025-10-21 | 40.78 | $42.89 | 984223 |
| 2025-10-20 | 40.32 | $42.79 | 1.2M |
| 2025-10-17 | 39.82 | $41.07 | 752900 |
| 2025-10-16 | 39.78 | $40.52 | 1.0M |
| 2025-10-15 | 39.93 | $41.17 | 789100 |
| 2025-10-14 | 39.94 | $40.18 | 964700 |
| 2025-10-13 | 40.29 | $40.99 | 1.3M |
| 2025-10-10 | 40.50 | $39.84 | 2.7M |
| 2025-10-09 | 41.15 | $43.17 | 1.6M |
| 2025-10-08 | 40.92 | $41.40 | 1.3M |
| 2025-10-07 | 41.23 | $40.81 | 1.3M |
| 2025-10-06 | 41.82 | $41.18 | 2.3M |
| 2025-10-03 | 42.45 | $40.61 | 1.3M |
| 2025-10-02 | 43.42 | $42.53 | 928039 |
| 2025-10-01 | 44.02 | $41.46 | 1.8M |
| 2025-09-30 | 45.11 | $43.47 | 719500 |
| 2025-09-29 | 45.81 | $44.58 | 361400 |
| 2025-09-26 | 46.32 | $44.64 | 346540 |
| 2025-09-25 | 46.92 | $45.28 | 568910 |
| 2025-09-24 | 47.44 | $46.73 | 286400 |
| 2025-09-23 | 47.62 | $46.13 | 420210 |
| 2025-09-22 | 48.02 | $47.31 | 365818 |
| 2025-09-19 | 48.13 | $48.86 | 499230 |
| 2025-09-18 | 47.76 | $49.16 | 535600 |
| 2025-09-17 | 47.20 | $48.65 | 421200 |
| 2025-09-16 | 46.67 | $49.04 | 485214 |
| 2025-09-15 | 45.90 | $47.34 | 648300 |
| 2025-09-12 | 45.50 | $46.20 | 356700 |
| 2025-09-11 | 45.39 | $45.65 | 270000 |
| 2025-09-10 | 45.42 | $45.77 | 933045 |
| 2025-09-09 | 45.43 | $47.50 | 702700 |
| 2025-09-08 | 44.91 | $45.87 | 341441 |
| 2025-09-05 | 44.79 | $45.86 | 501500 |
| 2025-09-04 | 44.66 | $45.46 | 799104 |
| 2025-09-03 | 44.63 | $44.09 | 266739 |
| 2025-09-02 | 45.05 | $43.83 | 378600 |
| 2025-08-29 | 45.66 | $44.37 | 203400 |
| 2025-08-28 | 46.22 | $45.86 | 291000 |
| 2025-08-27 | 46.45 | $45.41 | 253804 |
| 2025-08-26 | 46.86 | $46.29 | 235900 |
| 2025-08-25 | 47.08 | $46.21 | 244300 |
| 2025-08-22 | 47.37 | $46.37 | 473100 |
| 2025-08-21 | 47.67 | $44.50 | 238100 |
| 2025-08-20 | 48.61 | $45.55 | 558335 |
| 2025-08-19 | 49.41 | $46.02 | 538501 |
| 2025-08-18 | 50.20 | $48.07 | 702410 |
| 2025-08-15 | 50.49 | $50.32 | 335616 |
| 2025-08-14 | 50.09 | $49.98 | 261838 |
| 2025-08-13 | 49.68 | $49.67 | 415308 |
| 2025-08-12 | 49.24 | $51.04 | 810629 |
| 2025-08-11 | 48.23 | $48.03 | 386543 |
| 2025-08-08 | 47.93 | $48.35 | 380711 |
| 2025-08-07 | 47.43 | $47.51 | 464146 |
| 2025-08-06 | 47.06 | $48.84 | 398632 |
| 2025-08-05 | 46.17 | $47.80 | 873900 |
| 2025-08-04 | 45.38 | $49.44 | 814932 |
| 2025-08-01 | 43.89 | $46.19 | 930614 |
| 2025-07-31 | 43.09 | $49.23 | 2.0M |
| 2025-07-30 | 41.15 | $40.21 | 2.1M |
| 2025-07-29 | 41.65 | $40.78 | 804715 |
| 2025-07-28 | 42.08 | $42.85 | 487445 |
| 2025-07-25 | 41.95 | $42.31 | 319300 |
| 2025-07-24 | 41.96 | $42.58 | 405044 |
| 2025-07-23 | 41.90 | $42.46 | 334716 |
| 2025-07-22 | 41.86 | $41.34 | 375600 |
| 2025-07-21 | 42.18 | $42.35 | 564507 |
| 2025-07-18 | 42.24 | $41.34 | 701600 |
| 2025-07-17 | 42.63 | $41.07 | 463727 |
| 2025-07-16 | 43.20 | $41.22 | 540337 |
| 2025-07-15 | 43.82 | $42.10 | 600800 |
| 2025-07-14 | 44.30 | $43.43 | 380100 |
| 2025-07-11 | 44.44 | $42.99 | 528300 |
| 2025-07-10 | 44.73 | $44.25 | 489639 |
| 2025-07-09 | 44.66 | $44.94 | 449640 |
| 2025-07-08 | 44.33 | $43.49 | 224500 |
| 2025-07-07 | 44.36 | $43.20 | 338900 |
| 2025-07-03 | 44.47 | $43.26 | 364446 |
| 2025-07-02 | 44.54 | $42.65 | 325100 |
| 2025-07-01 | 44.80 | $43.38 | 474300 |
| 2025-06-30 | 44.84 | $45.75 | 737000 |
| 2025-06-27 | 44.11 | $45.23 | 530800 |
| 2025-06-26 | 43.34 | $44.31 | 521700 |
| 2025-06-25 | 42.67 | $42.42 | 332510 |
| 2025-06-24 | 42.41 | $42.73 | 492601 |
| 2025-06-23 | 41.97 | $41.16 | 569003 |
| 2025-06-20 | 41.90 | $39.29 | 517300 |
| 2025-06-18 | 42.37 | $40.90 | 282600 |
| 2025-06-17 | 42.39 | $41.15 | 298400 |
| 2025-06-16 | 42.30 | $41.74 | 694135 |
| 2025-06-13 | 41.96 | $39.49 | 430400 |
| 2025-06-12 | 42.22 | $40.74 | 413208 |
| 2025-06-11 | 42.09 | $40.87 | 490600 |
| 2025-06-10 | 41.84 | $41.88 | 438000 |
| 2025-06-09 | 41.17 | $40.91 | 436100 |
| 2025-06-06 | 40.60 | $41.32 | 669300 |
| 2025-06-05 | 39.74 | $39.81 | 1.1M |
| 2025-06-04 | 39.12 | $40.30 | 817838 |
| 2025-06-03 | 38.16 | $37.93 | 607647 |
| 2025-06-02 | 37.71 | $38.41 | 828700 |
| 2025-05-30 | 36.97 | $35.72 | 367600 |
| 2025-05-29 | 36.88 | $35.52 | 624159 |
| 2025-05-28 | 36.80 | $35.41 | 390500 |
| 2025-05-27 | 36.70 | $35.26 | 452704 |
| 2025-05-23 | 36.58 | $33.63 | 551516 |
| 2025-05-22 | 36.90 | $34.71 | 437700 |
| 2025-05-21 | 36.91 | $34.55 | 794600 |
| 2025-05-20 | 36.93 | $34.79 | 298489 |
| 2025-05-19 | 36.82 | $35.15 | 781800 |
| 2025-05-16 | 36.52 | $35.15 | 1.7M |
| 2025-05-15 | 36.09 | $35.54 | 1.7M |
| 2025-05-14 | 35.40 | $37.33 | 1.4M |
| 2025-05-13 | 33.94 | $36.99 | 1.7M |
| 2025-05-12 | 32.23 | $35.18 | 1.8M |
| 2025-05-09 | 30.68 | $30.35 | 643712 |
| 2025-05-08 | 30.29 | $30.93 | 1.2M |
| 2025-05-07 | 29.61 | $30.87 | 785331 |
| 2025-05-06 | 28.78 | $29.87 | 911800 |
| 2025-05-05 | 28.08 | $31.09 | 923411 |
| 2025-05-02 | 26.82 | $30.94 | 2.0M |
| 2025-05-01 | 25.34 | $28.40 | 2.9M |
| 2025-04-30 | 24.36 | $26.13 | 3.6M |
| 2025-04-29 | 23.89 | $26.79 | 1.3M |
| 2025-04-28 | 23.13 | $26.33 | 1.8M |
| 2025-04-25 | 22.39 | $26.11 | 1.2M |
| 2025-04-24 | 21.59 | $24.80 | 672801 |
| 2025-04-23 | 21.08 | $23.62 | 886034 |
| 2025-04-22 | 20.88 | $21.88 | 603600 |
| 2025-04-21 | 21.25 | $20.58 | 469732 |
| 2025-04-17 | 22.16 | $22.08 | 409928 |
| 2025-04-16 | 22.87 | $22.18 | 593500 |
| 2025-04-15 | 23.74 | $23.91 | 626549 |
| 2025-04-14 | 24.32 | $24.90 | 824005 |
| 2025-04-11 | 24.76 | $26.01 | 506736 |
| 2025-04-10 | 25.00 | $26.26 | 730527 |
| 2025-04-09 | 25.27 | $30.23 | 1.8M |
| 2025-04-08 | 24.40 | $23.51 | 1.2M |
| 2025-04-07 | 25.53 | $24.08 | 1.8M |
| 2025-04-04 | 26.79 | $23.04 | 2.1M |
| 2025-04-03 | 28.71 | $25.64 | 1.5M |
| 2025-04-02 | 30.27 | $31.24 | 832100 |
| 2025-04-01 | 30.44 | $31.47 | 571601 |
| 2025-03-31 | 30.62 | $30.47 | 641621 |
| 2025-03-28 | 31.20 | $30.53 | 881349 |
| 2025-03-27 | 31.93 | $33.39 | 693108 |
| 2025-03-26 | 31.94 | $34.33 | 1.0M |
| 2025-03-25 | 31.71 | $36.10 | 1.1M |
| 2025-03-24 | 30.91 | $35.26 | 1.5M |
| 2025-03-21 | 30.26 | $32.81 | 1.3M |
| 2025-03-20 | 30.30 | $31.78 | 1.3M |
| 2025-03-19 | 30.74 | $31.55 | 941114 |
| 2025-03-18 | 31.41 | $31.34 | 758800 |
| 2025-03-17 | 32.35 | $33.89 | 427830 |
| 2025-03-14 | 32.76 | $34.17 | 619348 |
| 2025-03-13 | 33.23 | $32.34 | 875529 |
| 2025-03-12 | 34.44 | $35.65 | 1.2M |
| 2025-03-11 | 34.93 | $34.03 | 799409 |
| 2025-03-10 | 36.09 | $33.23 | 1.7M |
| 2025-03-07 | 37.80 | $36.44 | 829700 |
| 2025-03-06 | 38.92 | $36.76 | 1.5M |
| 2025-03-05 | 40.21 | $40.29 | 880044 |
| 2025-03-04 | 40.70 | $38.26 | 1.4M |
| 2025-03-03 | 41.96 | $40.14 | 635002 |
| 2025-02-28 | 42.91 | $41.80 | 663728 |
| 2025-02-27 | 43.56 | $40.65 | 734600 |
| 2025-02-26 | 44.72 | $42.64 | 1.1M |
| 2025-02-25 | 45.51 | $40.59 | 1.4M |
| 2025-02-24 | 47.10 | $41.89 | 1.4M |
| 2025-02-21 | 48.61 | $43.90 | 732645 |
| 2025-02-20 | 49.78 | $45.44 | 739702 |
| 2025-02-19 | 50.68 | $46.60 | 1.1M |
| 2025-02-18 | 51.35 | $48.34 | 1.5M |
| 2025-02-14 | 51.57 | $51.19 | 572300 |
| 2025-02-13 | 50.86 | $50.04 | 720444 |
| 2025-02-12 | 50.30 | $49.66 | 568235 |
| 2025-02-11 | 49.67 | $48.93 | 413000 |
| 2025-02-10 | 49.08 | $48.62 | 663000 |
| 2025-02-07 | 48.38 | $48.27 | 892700 |
| 2025-02-06 | 47.59 | $47.90 | 1.1M |
| 2025-02-05 | 46.67 | $46.98 | 744105 |
| 2025-02-04 | 45.79 | $46.94 | 820834 |
| 2025-02-03 | 44.68 | $46.04 | 1.3M |
| 2025-01-31 | 43.55 | $44.95 | 1.4M |
| 2025-01-30 | 42.49 | $44.72 | 2.9M |
| 2025-01-29 | 41.22 | $43.40 | 2.1M |
| 2025-01-28 | 40.05 | $43.06 | 1.6M |
| 2025-01-27 | 38.71 | $41.36 | 2.2M |
| 2025-01-24 | 37.60 | $39.79 | 2.0M |
| 2025-01-23 | 36.73 | $38.50 | 688338 |
| 2025-01-22 | 36.06 | $37.01 | 810748 |
| 2025-01-21 | 35.72 | $36.16 | 609516 |
| 2025-01-17 | 35.57 | $35.75 | 750117 |
| 2025-01-16 | 35.51 | $35.59 | 409600 |
| 2025-01-15 | 35.49 | $36.29 | 874108 |
| 2025-01-14 | 35.24 | $33.77 | 817300 |
| 2025-01-13 | 35.73 | $35.32 | 633100 |
| 2025-01-10 | 35.83 | $36.29 | 906323 |
| 2025-01-08 | 35.65 | $35.67 | 423900 |
| 2025-01-07 | 35.62 | $36.57 | 692100 |
| 2025-01-06 | 35.29 | $38.08 | 853900 |
| 2025-01-03 | 34.42 | $35.06 | 392446 |
| 2025-01-02 | 34.31 | $34.52 | 697009 |
| 2024-12-31 | 34.35 | $33.01 | 402410 |
| 2024-12-30 | 34.89 | $33.58 | 346700 |
| 2024-12-27 | 35.36 | $34.61 | 491000 |
| 2024-12-26 | 35.61 | $35.07 | 391392 |
| 2024-12-24 | 35.75 | $35.56 | 376500 |
| 2024-12-23 | 35.77 | $34.68 | 500904 |
| 2024-12-20 | 36.07 | $32.97 | 651000 |
| 2024-12-19 | 36.96 | $34.27 | 518800 |
| 2024-12-18 | 37.62 | $34.40 | 742600 |
| 2024-12-17 | 38.36 | $37.14 | 329212 |
| 2024-12-16 | 38.36 | $37.72 | 521600 |
| 2024-12-13 | 38.15 | $37.21 | 519800 |
| 2024-12-12 | 38.03 | $38.52 | 304600 |
| 2024-12-11 | 37.44 | $38.73 | 626900 |
| 2024-12-10 | 36.62 | $37.19 | 617413 |
| 2024-12-09 | 36.08 | $36.52 | 648200 |
| 2024-12-06 | 35.61 | $37.74 | 759800 |
| 2024-12-05 | 34.64 | $36.01 | 589600 |
| 2024-12-04 | 33.99 | $36.57 | 871000 |
| 2024-12-03 | 33.00 | $36.56 | 1.1M |
| 2024-12-02 | 31.80 | $34.21 | 611913 |
| 2024-11-29 | 31.09 | $32.15 | 362944 |
| 2024-11-27 | 30.87 | $31.57 | 264147 |
| 2024-11-26 | 30.80 | $32.07 | 488841 |
| 2024-11-25 | 30.57 | $31.17 | 742528 |
| 2024-11-22 | 30.59 | $30.48 | 392439 |
| 2024-11-21 | 30.85 | $30.97 | 673003 |
| 2024-11-20 | 31.01 | $31.24 | 330227 |
| 2024-11-19 | 31.14 | $30.76 | 391100 |
| 2024-11-18 | 31.46 | $30.05 | 979695 |
| 2024-11-15 | 32.08 | $30.04 | 1.1M |
| 2024-11-14 | 32.85 | $32.62 | 279600 |
| 2024-11-13 | 32.97 | $32.94 | 516526 |
| 2024-11-12 | 33.02 | $33.50 | 1.3M |
| 2024-11-11 | 32.90 | $33.37 | 698100 |
| 2024-11-08 | 32.79 | $34.04 | 674905 |
| 2024-11-07 | 32.45 | $34.30 | 1.5M |
| 2024-11-06 | 31.96 | $32.13 | 1.4M |
| 2024-11-05 | 32.05 | $32.16 | 537747 |
| 2024-11-04 | 32.16 | $30.90 | 538500 |
| 2024-11-01 | 32.69 | $31.61 | 1.0M |
| 2024-10-31 | 33.12 | $31.66 | 2.2M |
| 2024-10-30 | 33.62 | $34.66 | 4.0M |
| 2024-10-29 | 33.28 | $34.78 | 1.1M |
| 2024-10-28 | 32.82 | $33.05 | 607001 |
| 2024-10-25 | 32.81 | $32.48 | 1.1M |
| 2024-10-24 | 32.97 | $31.89 | 390000 |
| 2024-10-23 | 33.35 | $31.48 | 1.3M |
| 2024-10-22 | 33.94 | $33.52 | 570700 |
| 2024-10-21 | 34.01 | $32.75 | 260121 |
| 2024-10-18 | 34.31 | $32.94 | 421200 |
| 2024-10-17 | 34.61 | $32.97 | 381500 |
| 2024-10-16 | 34.95 | $32.95 | 527661 |
| 2024-10-15 | 35.34 | $34.13 | 714241 |
| 2024-10-14 | 35.42 | $34.63 | 396700 |
| 2024-10-11 | 35.33 | $34.56 | 894300 |
| 2024-10-10 | 35.21 | $33.81 | 252755 |
| 2024-10-09 | 35.28 | $34.61 | 371834 |
| 2024-10-08 | 35.07 | $34.93 | 399005 |
| 2024-10-07 | 34.67 | $34.02 | 769041 |
| 2024-10-04 | 34.45 | $35.31 | 620292 |
| 2024-10-03 | 33.74 | $33.80 | 561417 |
| 2024-10-02 | 33.32 | $32.68 | 300808 |
| 2024-10-01 | 33.13 | $33.14 | 902100 |
| 2024-09-30 | 32.72 | $32.69 | 531729 |
| 2024-09-27 | 32.34 | $32.11 | 486735 |
| 2024-09-26 | 32.03 | $32.21 | 1.2M |
| 2024-09-25 | 31.59 | $32.26 | 1.3M |
| 2024-09-24 | 31.01 | $31.72 | 791800 |
| 2024-09-23 | 30.46 | $31.81 | 494500 |
| 2024-09-20 | 29.73 | $31.51 | 466991 |
| 2024-09-19 | 28.92 | $31.22 | 789834 |
| 2024-09-18 | 28.01 | $28.95 | 811600 |
| 2024-09-17 | 27.61 | $28.80 | 530808 |
| 2024-09-16 | 27.17 | $28.52 | 377300 |
| 2024-09-13 | 26.72 | $27.55 | 607400 |
| 2024-09-12 | 26.47 | $27.70 | 428774 |
| 2024-09-11 | 26.13 | $26.29 | 386916 |
| 2024-09-10 | 26.16 | $25.56 | 690300 |
| 2024-09-09 | 26.43 | $25.55 | 310647 |
| 2024-09-06 | 26.77 | $25.11 | 446325 |
| 2024-09-05 | 27.31 | $26.84 | 399648 |
| 2024-09-04 | 27.43 | $26.41 | 337312 |
| 2024-09-03 | 27.70 | $26.32 | 935249 |
| 2024-08-30 | 28.06 | $27.36 | 325733 |
| 2024-08-29 | 28.15 | $27.08 | 603900 |
| 2024-08-28 | 28.34 | $26.93 | 338100 |
| 2024-08-27 | 28.60 | $27.15 | 541100 |
| 2024-08-26 | 28.83 | $27.38 | 518400 |
| 2024-08-23 | 29.02 | $28.09 | 570645 |
| 2024-08-22 | 29.01 | $28.54 | 686720 |
| 2024-08-21 | 28.83 | $28.93 | 567400 |
| 2024-08-20 | 28.46 | $27.99 | 425100 |
| 2024-08-19 | 28.29 | $28.30 | 332712 |
| 2024-08-16 | 27.97 | $28.12 | 605600 |
| 2024-08-15 | 27.61 | $29.20 | 556900 |
| 2024-08-14 | 26.81 | $28.05 | 563400 |
| 2024-08-13 | 26.18 | $28.28 | 652844 |
| 2024-08-12 | 25.34 | $26.98 | 531546 |
| 2024-08-09 | 24.72 | $27.16 | 615800 |
| 2024-08-08 | 23.91 | $26.34 | 595107 |
| 2024-08-07 | 23.19 | $24.25 | 1.3M |
| 2024-08-06 | 22.97 | $24.81 | 1.5M |
| 2024-08-05 | 22.55 | $23.06 | 1.4M |
| 2024-08-02 | 22.61 | $24.28 | 1.5M |
| 2024-08-01 | 22.31 | $25.28 | 4.3M |
| 2024-07-31 | 21.64 | $23.02 | 2.0M |
| 2024-07-30 | 21.57 | $21.97 | 729900 |
| 2024-07-29 | 21.85 | $22.25 | 1.1M |
| 2024-07-26 | 22.13 | $22.16 | 1.4M |
| 2024-07-25 | 22.52 | $21.11 | 880800 |
| 2024-07-24 | 23.35 | $21.85 | 1.3M |
| 2024-07-23 | 24.15 | $24.63 | 558525 |
| 2024-07-22 | 24.27 | $24.51 | 822600 |
| 2024-07-19 | 24.46 | $23.50 | 930608 |
| 2024-07-18 | 25.04 | $23.41 | 1.8M |
| 2024-07-17 | 25.77 | $22.09 | 2.0M |
| 2024-07-16 | 27.10 | $24.94 | 888438 |
| 2024-07-15 | 27.81 | $25.59 | 1.9M |
| 2024-07-12 | 28.46 | $25.83 | 1.9M |
| 2024-07-11 | 29.17 | $27.41 | 2.3M |
| 2024-07-10 | 29.52 | $29.81 | 1.4M |
| 2024-07-09 | 29.17 | $29.31 | 708313 |
| 2024-07-08 | 28.88 | $29.25 | 1.4M |
| 2024-07-05 | 28.52 | $30.49 | 1.8M |
| 2024-07-03 | 27.68 | $27.26 | 244500 |
| 2024-07-02 | 27.67 | $27.24 | 337100 |
| 2024-07-01 | 27.65 | $26.73 | 1.2M |
| 2024-06-28 | 27.77 | $26.69 | 924100 |
| 2024-06-27 | 27.91 | $28.39 | 706528 |
| 2024-06-26 | 27.54 | $27.73 | 326900 |
| 2024-06-25 | 27.27 | $27.44 | 402806 |
| 2024-06-24 | 27.03 | $26.22 | 563039 |
| 2024-06-21 | 27.10 | $25.77 | 404127 |
| 2024-06-20 | 27.32 | $26.55 | 398500 |
| 2024-06-18 | 27.32 | $26.38 | 418900 |
| 2024-06-17 | 27.36 | $27.11 | 495400 |
| 2024-06-14 | 27.15 | $26.86 | 535613 |
| 2024-06-13 | 26.96 | $26.85 | 366200 |
| 2024-06-12 | 26.72 | $27.32 | 764838 |
| 2024-06-11 | 26.26 | $27.24 | 436007 |
| 2024-06-10 | 25.71 | $26.71 | 298360 |
| 2024-06-07 | 25.19 | $25.70 | 390130 |
| 2024-06-06 | 24.87 | $25.85 | 523500 |
| 2024-06-05 | 24.43 | $25.98 | 715945 |
| 2024-06-04 | 23.84 | $24.11 | 142210 |
| 2024-06-03 | 23.72 | $24.22 | 498911 |
| 2024-05-31 | 23.54 | $23.15 | 742220 |
| 2024-05-30 | 23.66 | $23.19 | 310193 |
| 2024-05-29 | 23.79 | $24.00 | 379900 |
| 2024-05-28 | 23.70 | $24.53 | 756700 |
| 2024-05-24 | 23.42 | $24.36 | 561342 |
| 2024-05-23 | 23.15 | $23.11 | 850323 |
| 2024-05-22 | 23.21 | $23.36 | 421132 |
| 2024-05-21 | 23.21 | $23.08 | 381233 |
| 2024-05-20 | 23.31 | $23.50 | 390336 |
| 2024-05-17 | 23.31 | $23.80 | 325337 |
| 2024-05-16 | 23.22 | $23.93 | 540708 |
| 2024-05-15 | 23.08 | $24.82 | 582700 |
| 2024-05-14 | 22.63 | $23.85 | 544102 |
| 2024-05-13 | 22.42 | $23.48 | 560200 |
| 2024-05-10 | 22.28 | $24.32 | 339500 |
| 2024-05-09 | 21.87 | $24.24 | 448600 |
| 2024-05-08 | 21.42 | $23.99 | 821100 |
| 2024-05-07 | 20.98 | $23.56 | 758302 |
| 2024-05-06 | 20.62 | $23.29 | 664100 |
| 2024-05-03 | 20.29 | $22.01 | 850100 |
| 2024-05-02 | 20.34 | $21.02 | 668320 |
| 2024-05-01 | 20.75 | $20.76 | 1.0M |
| 2024-04-30 | 21.39 | $19.93 | 706219 |
| 2024-04-29 | 22.45 | $20.16 | 1.3M |
| 2024-04-26 | 23.72 | $21.19 | 1.8M |
| 2024-04-25 | 24.96 | $20.96 | 4.3M |
| 2024-04-24 | 26.57 | $26.77 | 3.1M |
| 2024-04-23 | 26.70 | $27.03 | 441811 |
| 2024-04-22 | 26.79 | $25.48 | 490840 |
| 2024-04-19 | 27.40 | $25.51 | 736730 |
| 2024-04-18 | 28.14 | $27.77 | 275308 |
| 2024-04-17 | 28.32 | $27.04 | 300204 |
| 2024-04-16 | 28.78 | $27.53 | 500900 |
| 2024-04-15 | 29.17 | $27.58 | 436800 |
| 2024-04-12 | 29.63 | $28.89 | 864900 |
| 2024-04-11 | 29.76 | $30.27 | 218700 |
| 2024-04-10 | 29.48 | $29.93 | 317847 |
| 2024-04-09 | 29.22 | $29.60 | 403063 |
| 2024-04-08 | 29.01 | $29.89 | 439913 |
| 2024-04-05 | 28.64 | $30.78 | 519827 |
| 2024-04-04 | 27.91 | $28.93 | 643809 |
| 2024-04-03 | 27.60 | $28.53 | 265804 |
| 2024-04-02 | 27.34 | $27.48 | 308500 |
| 2024-04-01 | 27.36 | $26.83 | 202365 |
| 2024-03-28 | 27.59 | $26.28 | 245414 |
| 2024-03-27 | 28.04 | $27.23 | 328000 |
| 2024-03-26 | 28.28 | $27.42 | 189700 |
| 2024-03-25 | 28.50 | $28.17 | 246003 |
| 2024-03-22 | 28.52 | $28.93 | 211400 |
| 2024-03-21 | 28.29 | $28.74 | 246000 |
| 2024-03-20 | 28.06 | $28.55 | 293900 |
| 2024-03-19 | 27.83 | $27.43 | 550113 |
| 2024-03-18 | 27.89 | $27.62 | 418300 |
| 2024-03-15 | 27.89 | $26.18 | 304000 |
| 2024-03-14 | 28.33 | $27.07 | 251700 |
| 2024-03-13 | 28.58 | $27.55 | 591347 |
| 2024-03-12 | 28.70 | $28.06 | 462505 |
| 2024-03-11 | 28.67 | $26.22 | 739000 |
| 2024-03-08 | 29.18 | $28.76 | 776500 |
| 2024-03-07 | 28.98 | $29.46 | 438775 |
| 2024-03-06 | 28.48 | $27.72 | 530500 |
| 2024-03-05 | 28.39 | $27.06 | 263845 |
| 2024-03-04 | 28.46 | $27.99 | 257440 |
| 2024-03-01 | 28.22 | $28.43 | 331020 |
| 2024-02-29 | 27.76 | $27.03 | 291260 |
| 2024-02-28 | 27.61 | $26.45 | 346215 |
| 2024-02-27 | 27.58 | $26.86 | 113225 |
| 2024-02-26 | 27.38 | $26.23 | 168500 |
| 2024-02-23 | 27.29 | $26.50 | 328180 |
| 2024-02-22 | 27.07 | $26.76 | 444500 |
| 2024-02-21 | 26.68 | $24.86 | 190805 |
| 2024-02-20 | 26.76 | $25.14 | 215185 |
| 2024-02-16 | 26.74 | $25.38 | 1.4M |
| 2024-02-15 | 26.59 | $26.59 | 374000 |
| 2024-02-14 | 25.99 | $25.49 | 277030 |
| 2024-02-13 | 25.56 | $24.09 | 448500 |
| 2024-02-12 | 25.44 | $25.10 | 307215 |
| 2024-02-09 | 24.93 | $24.99 | 465540 |
| 2024-02-08 | 24.31 | $25.20 | 375000 |
| 2024-02-07 | 23.44 | $25.18 | 912195 |
| 2024-02-06 | 22.36 | $23.62 | 449500 |
| 2024-02-05 | 21.50 | $24.12 | 598100 |
| 2024-02-02 | 20.28 | $25.79 | 887165 |
| 2024-02-01 | 18.25 | $18.32 | 735500 |
| 2024-01-31 | 18.13 | $17.90 | 233740 |
| 2024-01-30 | 18.11 | $18.96 | 856565 |
| 2024-01-29 | 17.76 | $19.05 | 223220 |
| 2024-01-26 | 17.30 | $18.31 | 128130 |
| 2024-01-25 | 16.97 | $18.23 | 107990 |
| 2024-01-24 | 16.61 | $18.03 | 230000 |
| 2024-01-23 | 16.24 | $17.52 | 104095 |
| 2024-01-22 | 15.96 | $17.20 | 157320 |
| 2024-01-19 | 15.73 | $17.38 | 156535 |
| 2024-01-18 | 15.42 | $16.90 | 160500 |
| 2024-01-17 | 15.21 | $16.39 | 69185 |
| 2024-01-16 | 15.15 | $16.33 | 184690 |
| 2024-01-12 | 15.11 | $16.80 | 78000 |
| 2024-01-11 | 14.95 | $16.50 | 131555 |
| 2024-01-10 | 14.87 | $16.56 | 164165 |
| 2024-01-09 | 14.80 | $15.71 | 51000 |
| 2024-01-08 | 15.01 | $15.78 | 83735 |
| 2024-01-05 | 15.28 | $15.34 | 84000 |
| 2024-01-04 | 15.78 | $15.04 | 64500 |
| 2024-01-03 | 16.52 | $14.87 | 81165 |
| 2024-01-02 | 17.51 | $15.01 | 121485 |
| 2023-12-29 | 18.70 | $15.52 | 136295 |
| 2023-12-28 | 20.00 | $15.87 | 106500 |
| 2023-12-27 | 21.48 | $15.78 | 223560 |
| 2023-12-26 | 23.32 | $23.70 | 33740 |
| 2023-12-22 | 23.04 | $23.45 | 76690 |
| 2023-12-21 | 22.77 | $23.53 | 62835 |
| 2023-12-20 | 22.41 | $23.04 | 87085 |
| 2023-12-19 | 22.11 | $23.27 | 82570 |
| 2023-12-18 | 21.67 | $22.63 | 92505 |
| 2023-12-15 | 21.34 | $21.49 | 31715 |
| 2023-12-14 | 21.29 | $21.52 | 71190 |
| 2023-12-13 | 21.22 | $21.66 | 52870 |
| 2023-12-12 | 21.08 | $21.64 | 52500 |
| 2023-12-11 | 20.93 | $20.80 | 72000 |
| 2023-12-08 | 21.01 | $21.52 | 41180 |
| 2023-12-07 | 20.88 | $20.98 | 69630 |
| 2023-12-06 | 20.89 | $20.07 | 47000 |
| 2023-12-05 | 21.20 | $20.21 | 55250 |
| 2023-12-04 | 21.52 | $20.33 | 82500 |
| 2023-12-01 | 21.88 | $20.88 | 57510 |
| 2023-11-30 | 22.13 | $21.03 | 91175 |
| 2023-11-29 | 22.38 | $21.57 | 102155 |
| 2023-11-28 | 22.51 | $22.29 | 52405 |
| 2023-11-27 | 22.42 | $21.79 | 39525 |
| 2023-11-24 | 22.46 | $22.11 | 22000 |
| 2023-11-22 | 22.40 | $22.47 | 78500 |
| 2023-11-21 | 22.19 | $22.06 | 48120 |
| 2023-11-20 | 22.05 | $22.34 | 75500 |
| 2023-11-17 | 21.79 | $21.91 | 38665 |
| 2023-11-16 | 21.58 | $21.83 | 117000 |
| 2023-11-15 | 21.35 | $21.67 | 82740 |
| 2023-11-14 | 21.11 | $22.01 | 87180 |
| 2023-11-13 | 20.70 | $21.34 | 73215 |
| 2023-11-10 | 20.41 | $21.29 | 74640 |
| 2023-11-09 | 20.06 | $20.53 | 110000 |
| 2023-11-08 | 19.88 | $20.46 | 53150 |
| 2023-11-07 | 19.67 | $20.38 | 62330 |
| 2023-11-06 | 19.45 | $20.11 | 53040 |
| 2023-11-03 | 19.26 | $19.97 | 88000 |
| 2023-11-02 | 19.08 | $19.64 | 143000 |
| 2023-11-01 | 18.97 | $19.74 | 106850 |
| 2023-10-31 | 18.81 | $18.77 | 50740 |
| 2023-10-30 | 18.92 | $18.92 | 151685 |
| 2023-10-27 | 19.02 | $18.35 | 336000 |
| 2023-10-26 | 19.32 | $17.58 | 264745 |
| 2023-10-25 | 19.94 | $18.64 | 274000 |
| 2023-10-24 | 20.35 | $19.89 | 146930 |
| 2023-10-23 | 20.46 | $20.03 | 99200 |
| 2023-10-20 | 20.54 | $19.53 | 257385 |
| 2023-10-19 | 20.79 | $19.93 | 116140 |
| 2023-10-18 | 20.96 | $20.35 | 78500 |
| 2023-10-17 | 21.02 | $21.06 | 82000 |
| 2023-10-16 | 20.87 | $20.79 | 99605 |
| 2023-10-13 | 20.76 | $20.14 | 106790 |
| 2023-10-12 | 20.81 | $21.09 | 113270 |
| 2023-10-11 | 20.57 | $21.46 | 85000 |
| 2023-10-10 | 20.15 | $20.87 | 68935 |
| 2023-10-09 | 19.82 | $20.67 | 486180 |
| 2023-10-06 | 19.47 | $20.30 | 229500 |
| 2023-10-05 | 19.16 | $19.26 | 218000 |
| 2023-10-04 | 19.12 | $19.34 | 247210 |
| 2023-10-03 | 19.03 | $18.92 | 89195 |
| 2023-10-02 | 19.06 | $19.50 | 111500 |
| 2023-09-29 | 18.91 | $18.85 | 53055 |
| 2023-09-28 | 18.94 | $19.23 | 355410 |
| 2023-09-27 | 18.85 | $18.65 | 82000 |
| 2023-09-26 | 18.92 | $18.77 | 201270 |
| 2023-09-25 | 18.98 | $18.95 | 118665 |
| 2023-09-22 | 18.98 | $18.81 | 261715 |
| 2023-09-21 | 19.04 | $18.50 | 141000 |
| 2023-09-20 | 19.20 | $18.85 | 158340 |
| 2023-09-19 | 19.29 | $19.38 | 314500 |
| 2023-09-18 | 19.23 | $19.15 | 61685 |
| 2023-09-15 | 19.22 | $18.96 | 511000 |
| 2023-09-14 | 19.28 | $20.05 | 273775 |
| 2023-09-13 | 18.99 | $19.43 | 161255 |
| 2023-09-12 | 18.84 | $19.12 | 122130 |
| 2023-09-11 | 18.76 | $19.70 | 344000 |
| 2023-09-08 | 18.48 | $18.79 | 313535 |
| 2023-09-07 | 18.42 | $18.86 | 435500 |
| 2023-09-06 | 18.34 | $18.93 | 221015 |
| 2023-09-05 | 18.21 | $19.01 | 286220 |
| 2023-09-01 | 18.05 | $18.68 | 323000 |
| 2023-08-31 | 17.95 | $18.64 | 136000 |
| 2023-08-30 | 17.86 | $18.57 | 104000 |
| 2023-08-29 | 17.78 | $18.85 | 215540 |
| 2023-08-28 | 17.61 | $18.13 | 68835 |
| 2023-08-25 | 17.63 | $17.69 | 381245 |
| 2023-08-24 | 17.81 | $17.84 | 194230 |
| 2023-08-23 | 18.00 | $18.57 | 67000 |
| 2023-08-22 | 18.01 | $17.92 | 126500 |
| 2023-08-21 | 18.23 | $18.14 | 145510 |
| 2023-08-18 | 18.45 | $17.53 | 115570 |
| 2023-08-17 | 18.92 | $17.72 | 66255 |
| 2023-08-16 | 19.43 | $18.61 | 56155 |
| 2023-08-15 | 19.78 | $19.36 | 50120 |
| 2023-08-14 | 19.97 | $19.74 | 98000 |
| 2023-08-11 | 20.08 | $19.30 | 109580 |
| 2023-08-10 | 20.35 | $19.73 | 81500 |
| 2023-08-09 | 20.54 | $19.69 | 83160 |
| 2023-08-08 | 20.77 | $20.42 | 61670 |
| 2023-08-07 | 20.82 | $20.79 | 63715 |
| 2023-08-04 | 20.76 | $20.24 | 49795 |
| 2023-08-03 | 20.85 | $20.48 | 42605 |
| 2023-08-02 | 20.87 | $20.63 | 147605 |
| 2023-08-01 | 20.84 | $21.44 | 227035 |
| 2023-07-31 | 20.53 | $21.05 | 102500 |
| 2023-07-28 | 20.28 | $21.74 | 163000 |
| 2023-07-27 | 19.73 | $20.37 | 319590 |
| 2023-07-26 | 19.50 | $19.15 | 412585 |
| 2023-07-25 | 19.60 | $18.74 | 79000 |
| 2023-07-24 | 19.84 | $18.48 | 90635 |
| 2023-07-21 | 20.21 | $18.72 | 177605 |
| 2023-07-20 | 20.57 | $19.55 | 93620 |
| 2023-07-19 | 20.73 | $20.90 | 55000 |
| 2023-07-18 | 20.49 | $20.52 | 83630 |
| 2023-07-17 | 20.29 | $20.40 | 67020 |
| 2023-07-14 | 20.08 | $20.20 | 91265 |
| 2023-07-13 | 19.86 | $20.67 | 173100 |
| 2023-07-12 | 19.44 | $20.39 | 202500 |
| 2023-07-11 | 19.00 | $19.25 | 152500 |
| 2023-07-10 | 18.81 | $18.85 | 226930 |
| 2023-07-07 | 18.70 | $18.51 | 241720 |
| 2023-07-06 | 18.65 | $18.63 | 171500 |
| 2023-07-05 | 18.56 | $18.94 | 143710 |
| 2023-07-03 | 18.33 | $18.20 | 199000 |
| 2023-06-30 | 18.27 | $18.13 | 107660 |
| 2023-06-29 | 18.22 | $17.63 | 40590 |
| 2023-06-28 | 18.30 | $17.99 | 100650 |
| 2023-06-27 | 18.27 | $18.20 | 90500 |
| 2023-06-26 | 18.16 | $17.45 | 71540 |
| 2023-06-23 | 18.25 | $18.39 | 96500 |
| 2023-06-22 | 18.04 | $17.98 | 110000 |
| 2023-06-21 | 17.91 | $17.77 | 105000 |
| 2023-06-20 | 17.79 | $18.03 | 47565 |
| 2023-06-16 | 17.56 | $17.73 | 28000 |
| 2023-06-15 | 17.36 | $17.80 | 115245 |
| 2023-06-14 | 17.07 | $17.00 | 96480 |
| 2023-06-13 | 16.97 | $16.74 | 36000 |
| 2023-06-12 | 16.91 | $16.82 | 47000 |
| 2023-06-09 | 16.80 | $16.17 | 45225 |
| 2023-06-08 | 16.86 | $16.16 | 25665 |
| 2023-06-07 | 16.93 | $16.09 | 114000 |
| 2023-06-06 | 17.01 | $16.83 | 23100 |
| 2023-06-05 | 16.86 | $16.89 | 47515 |
| 2023-06-02 | 16.65 | $17.00 | 28705 |
| 2023-06-01 | 16.33 | $16.97 | 68195 |
| 2023-05-31 | 15.94 | $16.42 | 24000 |
| 2023-05-30 | 15.63 | $16.03 | 31000 |
| 2023-05-26 | 15.36 | $16.02 | 47725 |
| 2023-05-25 | 15.02 | $15.20 | 41000 |
| 2023-05-24 | 14.86 | $14.92 | 18215 |
| 2023-05-23 | 14.73 | $14.68 | 33500 |
| 2023-05-22 | 14.65 | $14.86 | 36695 |
| 2023-05-19 | 14.49 | $14.60 | 7200 |
| 2023-05-18 | 14.36 | $14.72 | 27970 |
| 2023-05-17 | 14.16 | $14.39 | 23500 |
| 2023-05-16 | 14.01 | $14.00 | 48190 |
| 2023-05-15 | 13.95 | $14.00 | 8200 |
| 2023-05-12 | 13.86 | $13.55 | 13565 |
| 2023-05-11 | 13.89 | $13.74 | 28670 |
| 2023-05-10 | 13.86 | $13.51 | 22500 |
| 2023-05-09 | 13.89 | $13.55 | 10045 |
| 2023-05-08 | 13.90 | $13.55 | 17630 |
| 2023-05-05 | 13.90 | $13.53 | 21000 |
| 2023-05-04 | 13.89 | $13.59 | 33645 |
| 2023-05-03 | 13.86 | $13.95 | 39680 |
| 2023-05-02 | 13.69 | $14.18 | 9500 |
| 2023-05-01 | 13.41 | $14.49 | 21740 |
| 2023-04-28 | 12.95 | $14.20 | 28000 |
| 2023-04-27 | 12.48 | $13.99 | 33535 |
| 2023-04-26 | 11.96 | $11.65 | 42500 |
| 2023-04-25 | 12.08 | $11.43 | 6500 |
| 2023-04-24 | 12.28 | $11.91 | 12000 |
| 2023-04-21 | 12.37 | $11.90 | 59500 |
| 2023-04-20 | 12.48 | $11.97 | 4090 |
| 2023-04-19 | 12.58 | $12.17 | 12000 |
| 2023-04-18 | 12.63 | $12.37 | 6675 |
| 2023-04-17 | 12.63 | $12.45 | 13500 |
| 2023-04-14 | 12.58 | $12.67 | 8000 |
| 2023-04-13 | 12.45 | $12.56 | 17210 |
| 2023-04-12 | 12.32 | $12.07 | 12590 |
| 2023-04-11 | 12.30 | $12.03 | 14575 |
| 2023-04-10 | 12.28 | $12.13 | 20500 |
| 2023-04-06 | 12.21 | $12.22 | 11540 |
| 2023-04-05 | 12.09 | $11.91 | 7175 |
| 2023-04-04 | 12.03 | $12.13 | 9505 |
| 2023-04-03 | 11.87 | $12.05 | 8230 |
| 2023-03-31 | 11.70 | $11.91 | 8500 |
| 2023-03-30 | 11.52 | $11.52 | 18000 |
| 2023-03-29 | 11.42 | $11.34 | 7500 |
| 2023-03-28 | 11.35 | $10.96 | 20500 |
| 2023-03-27 | 11.36 | $11.12 | 21055 |
| 2023-03-24 | 11.33 | $11.42 | 18000 |
| 2023-03-23 | 11.17 | $11.32 | 10060 |
| 2023-03-22 | 11.01 | $10.99 | 10195 |
| 2023-03-21 | 10.90 | $11.11 | 6000 |
| 2023-03-20 | 10.73 | $10.76 | 7500 |
| 2023-03-17 | 10.61 | $10.60 | 8685 |
| 2023-03-16 | 10.52 | $11.42 | 72000 |
| 2023-03-15 | 10.13 | $10.74 | 30000 |
| 2023-03-14 | 9.87 | $10.48 | 27000 |
| 2023-03-13 | 9.62 | $9.46 | 3000 |
| 2023-03-10 | 9.65 | $9.43 | 10185 |
| 2023-03-09 | 9.68 | $9.58 | 9500 |
| 2023-03-08 | 9.66 | $9.82 | 10000 |
| 2023-03-07 | 9.56 | $9.80 | 9000 |
| 2023-03-06 | 9.44 | $9.82 | 15205 |
| 2023-03-03 | 9.28 | $9.82 | 75705 |
| 2023-03-02 | 9.08 | $9.04 | 2005 |
| 2023-03-01 | 9.08 | $8.96 | 23645 |
| 2023-02-28 | 9.11 | $9.03 | 8120 |
| 2023-02-27 | 9.11 | $8.64 | 3545 |
| 2023-02-24 | 9.23 | $8.70 | 12500 |
| 2023-02-23 | 9.35 | $8.86 | 10595 |
| 2023-02-22 | 9.44 | $8.77 | 10135 |
| 2023-02-21 | 9.56 | $8.82 | 1500 |
| 2023-02-17 | 9.69 | $8.90 | 1550 |
| 2023-02-16 | 9.81 | $8.83 | 7500 |
| 2023-02-15 | 9.97 | $9.23 | 745 |
| 2023-02-14 | 10.02 | $9.41 | 10000 |
| 2023-02-13 | 10.00 | $9.38 | 8070 |
| 2023-02-10 | 9.98 | $8.99 | 8050 |
| 2023-02-09 | 10.05 | $9.30 | 12000 |
| 2023-02-08 | 10.02 | $9.76 | 2605 |
| 2023-02-07 | 9.81 | $10.42 | 16230 |
| 2023-02-06 | 9.33 | $9.98 | 8070 |
| 2023-02-03 | 8.87 | $10.04 | 11015 |
| 2023-02-02 | 8.27 | $10.19 | 11575 |
| 2023-02-01 | 7.48 | $7.56 | 6040 |
| 2023-01-31 | 7.34 | $7.25 | 1050 |
| 2023-01-30 | 7.26 | $7.12 | 5500 |
| 2023-01-27 | 7.20 | $7.47 | 1000 |
| 2023-01-26 | 7.00 | $7.15 | 4705 |
| 2023-01-25 | 6.85 | $6.74 | 500 |
| 2023-01-24 | 6.79 | $6.85 | 1665 |
| 2023-01-23 | 6.68 | $6.87 | 1090 |
| 2023-01-20 | 6.53 | $6.59 | 1000 |
| 2023-01-19 | 6.43 | $6.38 | 595 |
| 2023-01-18 | 6.37 | $6.16 | 2615 |
| 2023-01-17 | 6.35 | $6.32 | 500 |
| 2023-01-13 | 6.28 | $6.44 | 500 |
| 2023-01-12 | 6.15 | $6.43 | 500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.04
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.96
Average
53.61
Maximum
82.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.04 | $26.87 | 1.4M |
| 2026-07-16 | 57.81 | $28.48 | 1.1M |
| 2026-07-15 | 61.68 | $30.00 | 1.7M |
| 2026-07-14 | 58.67 | $28.26 | 983300 |
| 2026-07-13 | 58.06 | $27.92 | 1.6M |
| 2026-07-10 | 60.74 | $28.99 | 3.5M |
| 2026-07-09 | 55.07 | $25.91 | 3.1M |
| 2026-07-08 | 50.16 | $23.70 | 1.0M |
| 2026-07-07 | 52.68 | $24.72 | 2.0M |
| 2026-07-06 | 49.91 | $23.54 | 1.8M |
| 2026-07-02 | 46.56 | $22.21 | 1.5M |
| 2026-07-01 | 52.71 | $24.65 | 5.7M |
| 2026-06-30 | 41.50 | $20.92 | 950800 |
| 2026-06-29 | 41.43 | $20.90 | 901000 |
| 2026-06-26 | 38.08 | $19.96 | 687500 |
| 2026-06-25 | 36.36 | $19.49 | 772443 |
| 2026-06-24 | 38.78 | $20.60 | 353222 |
| 2026-06-23 | 39.57 | $20.95 | 818200 |
| 2026-06-22 | 39.84 | $21.07 | 664042 |
| 2026-06-18 | 42.20 | $22.13 | 758700 |
| 2026-06-17 | 39.83 | $21.39 | 1.3M |
| 2026-06-16 | 46.26 | $24.03 | 619116 |
| 2026-06-15 | 44.56 | $23.50 | 958826 |
| 2026-06-12 | 37.19 | $21.44 | 747536 |
| 2026-06-11 | 37.56 | $21.60 | 891000 |
| 2026-06-10 | 37.96 | $21.78 | 763600 |
| 2026-06-09 | 40.42 | $22.86 | 1.1M |
| 2026-06-08 | 40.56 | $22.92 | 961119 |
| 2026-06-05 | 41.88 | $23.50 | 3.3M |
| 2026-06-04 | 49.78 | $26.47 | 2.3M |
| 2026-06-03 | 48.64 | $26.10 | 2.8M |
| 2026-06-02 | 41.66 | $24.06 | 1.7M |
| 2026-06-01 | 42.36 | $24.32 | 3.7M |
| 2026-05-29 | 50.76 | $27.03 | 1.5M |
| 2026-05-28 | 51.73 | $27.30 | 1.6M |
| 2026-05-27 | 51.77 | $27.31 | 2.3M |
| 2026-05-26 | 45.05 | $25.40 | 788508 |
| 2026-05-22 | 44.47 | $25.25 | 969148 |
| 2026-05-21 | 43.65 | $25.03 | 705442 |
| 2026-05-20 | 43.03 | $24.86 | 757607 |
| 2026-05-19 | 42.35 | $24.67 | 881100 |
| 2026-05-18 | 44.24 | $25.39 | 936500 |
| 2026-05-15 | 44.92 | $25.65 | 915413 |
| 2026-05-14 | 45.86 | $26.01 | 1.2M |
| 2026-05-13 | 45.41 | $25.86 | 1.2M |
| 2026-05-12 | 42.05 | $24.76 | 1.3M |
| 2026-05-11 | 41.02 | $24.43 | 1.5M |
| 2026-05-08 | 43.03 | $25.34 | 1.3M |
| 2026-05-07 | 44.37 | $25.93 | 1.5M |
| 2026-05-06 | 43.44 | $25.60 | 1.8M |
| 2026-05-05 | 41.71 | $24.99 | 1.5M |
| 2026-05-04 | 42.64 | $25.45 | 1.9M |
| 2026-05-01 | 42.27 | $25.31 | 1.6M |
| 2026-04-30 | 42.82 | $25.60 | 6.1M |
| 2026-04-29 | 55.48 | $30.99 | 1.4M |
| 2026-04-28 | 55.80 | $31.10 | 692836 |
| 2026-04-27 | 57.76 | $31.78 | 884648 |
| 2026-04-24 | 57.11 | $31.47 | 1.4M |
| 2026-04-23 | 54.02 | $30.05 | 888919 |
| 2026-04-22 | 58.10 | $31.51 | 455300 |
| 2026-04-21 | 56.92 | $30.95 | 772711 |
| 2026-04-20 | 57.55 | $31.18 | 690200 |
| 2026-04-17 | 62.42 | $32.87 | 1.5M |
| 2026-04-16 | 60.36 | $31.78 | 963633 |
| 2026-04-15 | 59.46 | $31.31 | 875448 |
| 2026-04-14 | 57.84 | $30.48 | 988600 |
| 2026-04-13 | 52.52 | $28.03 | 583900 |
| 2026-04-10 | 51.50 | $27.60 | 818117 |
| 2026-04-09 | 51.22 | $27.48 | 1.6M |
| 2026-04-08 | 48.09 | $26.15 | 3.4M |
| 2026-04-07 | 39.78 | $23.14 | 1.4M |
| 2026-04-06 | 39.36 | $23.00 | 698300 |
| 2026-04-02 | 39.62 | $23.14 | 1.7M |
| 2026-04-01 | 40.37 | $23.54 | 1.5M |
| 2026-03-31 | 38.78 | $22.96 | 3.2M |
| 2026-03-30 | 30.74 | $20.30 | 1.7M |
| 2026-03-27 | 28.01 | $19.49 | 2.0M |
| 2026-03-26 | 30.42 | $21.20 | 2.8M |
| 2026-03-25 | 37.56 | $25.18 | 693500 |
| 2026-03-24 | 37.14 | $25.06 | 752133 |
| 2026-03-23 | 39.11 | $26.00 | 878100 |
| 2026-03-20 | 36.20 | $25.15 | 915120 |
| 2026-03-19 | 38.59 | $26.31 | 567500 |
| 2026-03-18 | 40.29 | $27.09 | 539100 |
| 2026-03-17 | 41.70 | $27.72 | 680207 |
| 2026-03-16 | 42.64 | $28.14 | 952200 |
| 2026-03-13 | 38.75 | $26.90 | 1.4M |
| 2026-03-12 | 43.91 | $29.16 | 501203 |
| 2026-03-11 | 48.10 | $30.72 | 487436 |
| 2026-03-10 | 47.89 | $30.65 | 1.1M |
| 2026-03-09 | 46.10 | $30.05 | 1.6M |
| 2026-03-06 | 45.47 | $29.84 | 1.4M |
| 2026-03-05 | 49.24 | $31.30 | 1.1M |
| 2026-03-04 | 51.20 | $32.01 | 1.2M |
| 2026-03-03 | 48.05 | $30.87 | 1.4M |
| 2026-03-02 | 47.57 | $30.70 | 1.0M |
| 2026-02-27 | 46.29 | $30.24 | 625939 |
| 2026-02-26 | 48.31 | $31.07 | 782700 |
| 2026-02-25 | 47.57 | $30.79 | 439343 |
| 2026-02-24 | 43.99 | $29.46 | 766300 |
| 2026-02-23 | 43.53 | $29.29 | 801800 |
| 2026-02-20 | 47.35 | $31.02 | 776802 |
| 2026-02-19 | 44.77 | $30.05 | 944400 |
| 2026-02-18 | 44.42 | $29.92 | 1.2M |
| 2026-02-17 | 43.56 | $29.59 | 1.4M |
| 2026-02-13 | 43.58 | $29.60 | 1.6M |
| 2026-02-12 | 45.48 | $30.59 | 1.5M |
| 2026-02-11 | 49.23 | $32.41 | 1.9M |
| 2026-02-10 | 49.67 | $32.62 | 591711 |
| 2026-02-09 | 51.11 | $33.30 | 1.9M |
| 2026-02-06 | 47.83 | $31.74 | 1.7M |
| 2026-02-05 | 49.59 | $32.61 | 3.2M |
| 2026-02-04 | 49.39 | $32.51 | 4.0M |
| 2026-02-03 | 54.14 | $34.80 | 1.7M |
| 2026-02-02 | 57.67 | $36.33 | 1.3M |
| 2026-01-30 | 60.25 | $37.39 | 1.4M |
| 2026-01-29 | 66.67 | $39.79 | 6.2M |
| 2026-01-28 | 53.10 | $32.93 | 3.5M |
| 2026-01-27 | 54.51 | $33.39 | 1.6M |
| 2026-01-26 | 54.31 | $33.31 | 1.5M |
| 2026-01-23 | 50.97 | $32.01 | 1.8M |
| 2026-01-22 | 48.11 | $30.98 | 2.5M |
| 2026-01-21 | 37.59 | $27.85 | 1.5M |
| 2026-01-20 | 34.62 | $27.11 | 1.5M |
| 2026-01-16 | 37.96 | $28.55 | 1.3M |
| 2026-01-15 | 38.11 | $28.61 | 1.4M |
| 2026-01-14 | 36.33 | $28.15 | 1.4M |
| 2026-01-13 | 39.83 | $29.63 | 1.6M |
| 2026-01-12 | 42.54 | $30.66 | 1.2M |
| 2026-01-09 | 45.61 | $31.73 | 773948 |
| 2026-01-08 | 43.29 | $31.09 | 889100 |
| 2026-01-07 | 44.04 | $31.36 | 1.3M |
| 2026-01-06 | 47.38 | $32.51 | 1.2M |
| 2026-01-05 | 46.88 | $32.36 | 1.1M |
| 2026-01-02 | 44.34 | $31.60 | 1.4M |
| 2025-12-31 | 46.89 | $32.51 | 576915 |
| 2025-12-30 | 48.76 | $33.15 | 975400 |
| 2025-12-29 | 46.44 | $32.42 | 651747 |
| 2025-12-26 | 49.88 | $33.59 | 723708 |
| 2025-12-24 | 51.26 | $34.04 | 901200 |
| 2025-12-23 | 50.48 | $33.77 | 1.1M |
| 2025-12-22 | 49.51 | $33.43 | 1.9M |
| 2025-12-19 | 48.95 | $33.23 | 1.3M |
| 2025-12-18 | 50.33 | $33.75 | 1.5M |
| 2025-12-17 | 46.29 | $32.29 | 1.3M |
| 2025-12-16 | 48.28 | $33.07 | 1.4M |
| 2025-12-15 | 45.57 | $32.12 | 1.1M |
| 2025-12-12 | 44.53 | $31.76 | 1.3M |
| 2025-12-11 | 46.63 | $32.65 | 1.3M |
| 2025-12-10 | 45.84 | $32.36 | 1.3M |
| 2025-12-09 | 47.48 | $33.07 | 1.2M |
| 2025-12-08 | 49.94 | $34.10 | 1.1M |
| 2025-12-05 | 51.64 | $34.79 | 1.7M |
| 2025-12-04 | 48.88 | $33.64 | 4.4M |
| 2025-12-03 | 43.02 | $31.46 | 1.0M |
| 2025-12-02 | 44.72 | $32.22 | 981001 |
| 2025-12-01 | 43.01 | $31.61 | 945600 |
| 2025-11-28 | 44.51 | $32.31 | 1.1M |
| 2025-11-26 | 40.71 | $30.96 | 1.5M |
| 2025-11-25 | 41.27 | $31.24 | 2.8M |
| 2025-11-24 | 34.69 | $29.07 | 2.0M |
| 2025-11-21 | 28.63 | $27.34 | 2.3M |
| 2025-11-20 | 26.96 | $26.89 | 3.0M |
| 2025-11-19 | 27.09 | $26.99 | 2.3M |
| 2025-11-18 | 28.05 | $27.71 | 2.5M |
| 2025-11-17 | 28.58 | $28.11 | 1.8M |
| 2025-11-14 | 29.56 | $28.85 | 2.4M |
| 2025-11-13 | 29.60 | $28.88 | 2.6M |
| 2025-11-12 | 29.45 | $28.83 | 3.1M |
| 2025-11-11 | 31.73 | $30.62 | 1.8M |
| 2025-11-10 | 32.32 | $31.07 | 3.0M |
| 2025-11-07 | 29.59 | $30.09 | 3.8M |
| 2025-11-06 | 28.97 | $29.87 | 4.6M |
| 2025-11-05 | 30.95 | $31.57 | 2.7M |
| 2025-11-04 | 28.72 | $30.75 | 3.5M |
| 2025-11-03 | 29.90 | $31.80 | 4.6M |
| 2025-10-31 | 31.12 | $32.86 | 7.6M |
| 2025-10-30 | 33.40 | $34.73 | 16.2M |
| 2025-10-29 | 54.33 | $45.07 | 4.7M |
| 2025-10-28 | 54.09 | $44.98 | 1.4M |
| 2025-10-27 | 53.97 | $44.93 | 1.3M |
| 2025-10-24 | 50.07 | $43.44 | 1.2M |
| 2025-10-23 | 48.77 | $42.97 | 950814 |
| 2025-10-22 | 48.61 | $42.91 | 1.8M |
| 2025-10-21 | 48.56 | $42.89 | 984223 |
| 2025-10-20 | 48.31 | $42.79 | 1.2M |
| 2025-10-17 | 43.92 | $41.07 | 752900 |
| 2025-10-16 | 42.43 | $40.52 | 1.0M |
| 2025-10-15 | 43.73 | $41.17 | 789100 |
| 2025-10-14 | 41.12 | $40.18 | 964700 |
| 2025-10-13 | 42.66 | $40.99 | 1.3M |
| 2025-10-10 | 39.61 | $39.84 | 2.7M |
| 2025-10-09 | 46.40 | $43.17 | 1.6M |
| 2025-10-08 | 41.32 | $41.40 | 1.3M |
| 2025-10-07 | 39.51 | $40.81 | 1.3M |
| 2025-10-06 | 40.25 | $41.18 | 2.3M |
| 2025-10-03 | 38.57 | $40.61 | 1.3M |
| 2025-10-02 | 42.40 | $42.53 | 928039 |
| 2025-10-01 | 39.20 | $41.46 | 1.8M |
| 2025-09-30 | 43.51 | $43.47 | 719500 |
| 2025-09-29 | 46.17 | $44.58 | 361400 |
| 2025-09-26 | 46.31 | $44.64 | 346540 |
| 2025-09-25 | 47.84 | $45.28 | 568910 |
| 2025-09-24 | 51.50 | $46.73 | 286400 |
| 2025-09-23 | 50.00 | $46.13 | 420210 |
| 2025-09-22 | 53.07 | $47.31 | 365818 |
| 2025-09-19 | 57.47 | $48.86 | 499230 |
| 2025-09-18 | 58.36 | $49.16 | 535600 |
| 2025-09-17 | 57.30 | $48.65 | 421200 |
| 2025-09-16 | 58.38 | $49.04 | 485214 |
| 2025-09-15 | 54.83 | $47.34 | 648300 |
| 2025-09-12 | 52.23 | $46.20 | 356700 |
| 2025-09-11 | 50.93 | $45.65 | 270000 |
| 2025-09-10 | 51.22 | $45.77 | 933045 |
| 2025-09-09 | 55.52 | $47.50 | 702700 |
| 2025-09-08 | 51.91 | $45.87 | 341441 |
| 2025-09-05 | 51.88 | $45.86 | 501500 |
| 2025-09-04 | 51.00 | $45.46 | 799104 |
| 2025-09-03 | 47.90 | $44.09 | 266739 |
| 2025-09-02 | 47.30 | $43.83 | 378600 |
| 2025-08-29 | 48.40 | $44.37 | 203400 |
| 2025-08-28 | 51.55 | $45.86 | 291000 |
| 2025-08-27 | 50.63 | $45.41 | 253804 |
| 2025-08-26 | 52.49 | $46.29 | 235900 |
| 2025-08-25 | 52.34 | $46.21 | 244300 |
| 2025-08-22 | 52.65 | $46.37 | 473100 |
| 2025-08-21 | 49.23 | $44.50 | 238100 |
| 2025-08-20 | 51.21 | $45.55 | 558335 |
| 2025-08-19 | 52.09 | $46.02 | 538501 |
| 2025-08-18 | 56.13 | $48.07 | 702410 |
| 2025-08-15 | 61.06 | $50.32 | 335616 |
| 2025-08-14 | 60.57 | $49.98 | 261838 |
| 2025-08-13 | 60.13 | $49.67 | 415308 |
| 2025-08-12 | 63.09 | $51.04 | 810629 |
| 2025-08-11 | 58.86 | $48.03 | 386543 |
| 2025-08-08 | 59.55 | $48.35 | 380711 |
| 2025-08-07 | 58.33 | $47.51 | 464146 |
| 2025-08-06 | 61.09 | $48.84 | 398632 |
| 2025-08-05 | 59.67 | $47.80 | 873900 |
| 2025-08-04 | 63.13 | $49.44 | 814932 |
| 2025-08-01 | 58.62 | $46.19 | 930614 |
| 2025-07-31 | 65.77 | $49.23 | 2.0M |
| 2025-07-30 | 47.83 | $40.21 | 2.1M |
| 2025-07-29 | 49.39 | $40.78 | 804715 |
| 2025-07-28 | 55.62 | $42.85 | 487445 |
| 2025-07-25 | 54.18 | $42.31 | 319300 |
| 2025-07-24 | 55.03 | $42.58 | 405044 |
| 2025-07-23 | 54.73 | $42.46 | 334716 |
| 2025-07-22 | 51.91 | $41.34 | 375600 |
| 2025-07-21 | 54.84 | $42.35 | 564507 |
| 2025-07-18 | 52.28 | $41.34 | 701600 |
| 2025-07-17 | 51.58 | $41.07 | 463727 |
| 2025-07-16 | 51.98 | $41.22 | 540337 |
| 2025-07-15 | 54.33 | $42.10 | 600800 |
| 2025-07-14 | 58.10 | $43.43 | 380100 |
| 2025-07-11 | 57.17 | $42.99 | 528300 |
| 2025-07-10 | 60.86 | $44.25 | 489639 |
| 2025-07-09 | 62.98 | $44.94 | 449640 |
| 2025-07-08 | 60.22 | $43.49 | 224500 |
| 2025-07-07 | 59.64 | $43.20 | 338900 |
| 2025-07-03 | 59.81 | $43.26 | 364446 |
| 2025-07-02 | 58.68 | $42.65 | 325100 |
| 2025-07-01 | 60.62 | $43.38 | 474300 |
| 2025-06-30 | 67.50 | $45.75 | 737000 |
| 2025-06-27 | 66.71 | $45.23 | 530800 |
| 2025-06-26 | 65.30 | $44.31 | 521700 |
| 2025-06-25 | 62.17 | $42.42 | 332510 |
| 2025-06-24 | 63.05 | $42.73 | 492601 |
| 2025-06-23 | 60.33 | $41.16 | 569003 |
| 2025-06-20 | 56.72 | $39.29 | 517300 |
| 2025-06-18 | 61.28 | $40.90 | 282600 |
| 2025-06-17 | 62.02 | $41.15 | 298400 |
| 2025-06-16 | 63.73 | $41.74 | 694135 |
| 2025-06-13 | 59.69 | $39.49 | 430400 |
| 2025-06-12 | 63.42 | $40.74 | 413208 |
| 2025-06-11 | 63.82 | $40.87 | 490600 |
| 2025-06-10 | 66.88 | $41.88 | 438000 |
| 2025-06-09 | 65.37 | $40.91 | 436100 |
| 2025-06-06 | 66.59 | $41.32 | 669300 |
| 2025-06-05 | 64.24 | $39.81 | 1.1M |
| 2025-06-04 | 65.67 | $40.30 | 817838 |
| 2025-06-03 | 61.78 | $37.93 | 607647 |
| 2025-06-02 | 63.15 | $38.41 | 828700 |
| 2025-05-30 | 58.20 | $35.72 | 367600 |
| 2025-05-29 | 57.80 | $35.52 | 624159 |
| 2025-05-28 | 57.58 | $35.41 | 390500 |
| 2025-05-27 | 57.31 | $35.26 | 452704 |
| 2025-05-23 | 54.20 | $33.63 | 551516 |
| 2025-05-22 | 56.80 | $34.71 | 437700 |
| 2025-05-21 | 56.51 | $34.55 | 794600 |
| 2025-05-20 | 57.06 | $34.79 | 298489 |
| 2025-05-19 | 57.87 | $35.15 | 781800 |
| 2025-05-16 | 57.87 | $35.15 | 1.7M |
| 2025-05-15 | 58.68 | $35.54 | 1.7M |
| 2025-05-14 | 62.50 | $37.33 | 1.4M |
| 2025-05-13 | 62.05 | $36.99 | 1.7M |
| 2025-05-12 | 59.63 | $35.18 | 1.8M |
| 2025-05-09 | 51.81 | $30.35 | 643712 |
| 2025-05-08 | 52.98 | $30.93 | 1.2M |
| 2025-05-07 | 52.88 | $30.87 | 785331 |
| 2025-05-06 | 51.16 | $29.87 | 911800 |
| 2025-05-05 | 53.42 | $31.09 | 923411 |
| 2025-05-02 | 53.18 | $30.94 | 2.0M |
| 2025-05-01 | 48.92 | $28.40 | 2.9M |
| 2025-04-30 | 44.64 | $26.13 | 3.6M |
| 2025-04-29 | 45.69 | $26.79 | 1.3M |
| 2025-04-28 | 44.83 | $26.33 | 1.8M |
| 2025-04-25 | 44.43 | $26.11 | 1.2M |
| 2025-04-24 | 42.04 | $24.80 | 672801 |
| 2025-04-23 | 39.82 | $23.62 | 886034 |
| 2025-04-22 | 36.42 | $21.88 | 603600 |
| 2025-04-21 | 33.77 | $20.58 | 469732 |
| 2025-04-17 | 35.39 | $22.08 | 409928 |
| 2025-04-16 | 35.49 | $22.18 | 593500 |
| 2025-04-15 | 37.37 | $23.91 | 626549 |
| 2025-04-14 | 38.47 | $24.90 | 824005 |
| 2025-04-11 | 39.72 | $26.01 | 506736 |
| 2025-04-10 | 40.00 | $26.26 | 730527 |
| 2025-04-09 | 44.72 | $30.23 | 1.8M |
| 2025-04-08 | 31.77 | $23.51 | 1.2M |
| 2025-04-07 | 32.38 | $24.08 | 1.8M |
| 2025-04-04 | 30.04 | $23.04 | 2.1M |
| 2025-04-03 | 32.73 | $25.64 | 1.5M |
| 2025-04-02 | 40.05 | $31.24 | 832100 |
| 2025-04-01 | 40.40 | $31.47 | 571601 |
| 2025-03-31 | 38.15 | $30.47 | 641621 |
| 2025-03-28 | 38.23 | $30.53 | 881349 |
| 2025-03-27 | 42.37 | $33.39 | 693108 |
| 2025-03-26 | 43.85 | $34.33 | 1.0M |
| 2025-03-25 | 46.77 | $36.10 | 1.1M |
| 2025-03-24 | 45.12 | $35.26 | 1.5M |
| 2025-03-21 | 39.97 | $32.81 | 1.3M |
| 2025-03-20 | 37.62 | $31.78 | 1.3M |
| 2025-03-19 | 37.10 | $31.55 | 941114 |
| 2025-03-18 | 36.65 | $31.34 | 758800 |
| 2025-03-17 | 40.01 | $33.89 | 427830 |
| 2025-03-14 | 40.40 | $34.17 | 619348 |
| 2025-03-13 | 36.59 | $32.34 | 875529 |
| 2025-03-12 | 41.10 | $35.65 | 1.2M |
| 2025-03-11 | 37.52 | $34.03 | 799409 |
| 2025-03-10 | 35.69 | $33.23 | 1.7M |
| 2025-03-07 | 40.18 | $36.44 | 829700 |
| 2025-03-06 | 40.67 | $36.76 | 1.5M |
| 2025-03-05 | 46.55 | $40.29 | 880044 |
| 2025-03-04 | 41.96 | $38.26 | 1.4M |
| 2025-03-03 | 45.39 | $40.14 | 635002 |
| 2025-02-28 | 48.74 | $41.80 | 663728 |
| 2025-02-27 | 46.13 | $40.65 | 734600 |
| 2025-02-26 | 50.34 | $42.64 | 1.1M |
| 2025-02-25 | 45.46 | $40.59 | 1.4M |
| 2025-02-24 | 48.32 | $41.89 | 1.4M |
| 2025-02-21 | 53.24 | $43.90 | 732645 |
| 2025-02-20 | 57.50 | $45.44 | 739702 |
| 2025-02-19 | 60.99 | $46.60 | 1.1M |
| 2025-02-18 | 66.77 | $48.34 | 1.5M |
| 2025-02-14 | 78.31 | $51.19 | 572300 |
| 2025-02-13 | 76.77 | $50.04 | 720444 |
| 2025-02-12 | 76.24 | $49.66 | 568235 |
| 2025-02-11 | 75.21 | $48.93 | 413000 |
| 2025-02-10 | 74.77 | $48.62 | 663000 |
| 2025-02-07 | 74.28 | $48.27 | 892700 |
| 2025-02-06 | 73.77 | $47.90 | 1.1M |
| 2025-02-05 | 72.47 | $46.98 | 744105 |
| 2025-02-04 | 72.41 | $46.94 | 820834 |
| 2025-02-03 | 71.15 | $46.04 | 1.3M |
| 2025-01-31 | 69.55 | $44.95 | 1.4M |
| 2025-01-30 | 69.20 | $44.72 | 2.9M |
| 2025-01-29 | 67.19 | $43.40 | 2.1M |
| 2025-01-28 | 66.65 | $43.06 | 1.6M |
| 2025-01-27 | 63.86 | $41.36 | 2.2M |
| 2025-01-24 | 60.99 | $39.79 | 2.0M |
| 2025-01-23 | 58.41 | $38.50 | 688338 |
| 2025-01-22 | 55.16 | $37.01 | 810748 |
| 2025-01-21 | 53.18 | $36.16 | 609516 |
| 2025-01-17 | 52.21 | $35.75 | 750117 |
| 2025-01-16 | 51.84 | $35.59 | 409600 |
| 2025-01-15 | 53.56 | $36.29 | 874108 |
| 2025-01-14 | 47.62 | $33.77 | 817300 |
| 2025-01-13 | 51.47 | $35.32 | 633100 |
| 2025-01-10 | 54.07 | $36.29 | 906323 |
| 2025-01-08 | 52.61 | $35.67 | 423900 |
| 2025-01-07 | 55.01 | $36.57 | 692100 |
| 2025-01-06 | 59.32 | $38.08 | 853900 |
| 2025-01-03 | 52.21 | $35.06 | 392446 |
| 2025-01-02 | 50.74 | $34.52 | 697009 |
| 2024-12-31 | 46.38 | $33.01 | 402410 |
| 2024-12-30 | 47.90 | $33.58 | 346700 |
| 2024-12-27 | 50.76 | $34.61 | 491000 |
| 2024-12-26 | 52.08 | $35.07 | 391392 |
| 2024-12-24 | 53.49 | $35.56 | 376500 |
| 2024-12-23 | 51.24 | $34.68 | 500904 |
| 2024-12-20 | 46.47 | $32.97 | 651000 |
| 2024-12-19 | 50.00 | $34.27 | 518800 |
| 2024-12-18 | 50.37 | $34.40 | 742600 |
| 2024-12-17 | 58.96 | $37.14 | 329212 |
| 2024-12-16 | 61.05 | $37.72 | 521600 |
| 2024-12-13 | 59.86 | $37.21 | 519800 |
| 2024-12-12 | 64.69 | $38.52 | 304600 |
| 2024-12-11 | 65.49 | $38.73 | 626900 |
| 2024-12-10 | 62.22 | $37.19 | 617413 |
| 2024-12-09 | 60.68 | $36.52 | 648200 |
| 2024-12-06 | 65.29 | $37.74 | 759800 |
| 2024-12-05 | 61.33 | $36.01 | 589600 |
| 2024-12-04 | 63.56 | $36.57 | 871000 |
| 2024-12-03 | 63.54 | $36.56 | 1.1M |
| 2024-12-02 | 57.72 | $34.21 | 611913 |
| 2024-11-29 | 51.24 | $32.15 | 362944 |
| 2024-11-27 | 49.16 | $31.57 | 264147 |
| 2024-11-26 | 50.94 | $32.07 | 488841 |
| 2024-11-25 | 47.70 | $31.17 | 742528 |
| 2024-11-22 | 45.05 | $30.48 | 392439 |
| 2024-11-21 | 46.64 | $30.97 | 673003 |
| 2024-11-20 | 47.52 | $31.24 | 330227 |
| 2024-11-19 | 45.80 | $30.76 | 391100 |
| 2024-11-18 | 43.17 | $30.05 | 979695 |
| 2024-11-15 | 43.13 | $30.04 | 1.1M |
| 2024-11-14 | 51.28 | $32.62 | 279600 |
| 2024-11-13 | 52.45 | $32.94 | 516526 |
| 2024-11-12 | 54.52 | $33.50 | 1.3M |
| 2024-11-11 | 54.12 | $33.37 | 698100 |
| 2024-11-08 | 56.54 | $34.04 | 674905 |
| 2024-11-07 | 57.49 | $34.30 | 1.5M |
| 2024-11-06 | 50.96 | $32.13 | 1.4M |
| 2024-11-05 | 51.07 | $32.16 | 537747 |
| 2024-11-04 | 46.78 | $30.90 | 538500 |
| 2024-11-01 | 49.08 | $31.61 | 1.0M |
| 2024-10-31 | 49.24 | $31.66 | 2.2M |
| 2024-10-30 | 60.67 | $34.66 | 4.0M |
| 2024-10-29 | 61.21 | $34.78 | 1.1M |
| 2024-10-28 | 55.83 | $33.05 | 607001 |
| 2024-10-25 | 53.82 | $32.48 | 1.1M |
| 2024-10-24 | 51.67 | $31.89 | 390000 |
| 2024-10-23 | 50.13 | $31.48 | 1.3M |
| 2024-10-22 | 59.01 | $33.52 | 570700 |
| 2024-10-21 | 56.23 | $32.75 | 260121 |
| 2024-10-18 | 57.14 | $32.94 | 421200 |
| 2024-10-17 | 57.28 | $32.97 | 381500 |
| 2024-10-16 | 57.21 | $32.95 | 527661 |
| 2024-10-15 | 62.62 | $34.13 | 714241 |
| 2024-10-14 | 65.10 | $34.63 | 396700 |
| 2024-10-11 | 64.92 | $34.56 | 894300 |
| 2024-10-10 | 62.92 | $33.81 | 252755 |
| 2024-10-09 | 66.77 | $34.61 | 371834 |
| 2024-10-08 | 68.36 | $34.93 | 399005 |
| 2024-10-07 | 66.18 | $34.02 | 769041 |
| 2024-10-04 | 72.94 | $35.31 | 620292 |
| 2024-10-03 | 69.48 | $33.80 | 561417 |
| 2024-10-02 | 66.45 | $32.68 | 300808 |
| 2024-10-01 | 69.12 | $33.14 | 902100 |
| 2024-09-30 | 67.92 | $32.69 | 531729 |
| 2024-09-27 | 66.32 | $32.11 | 486735 |
| 2024-09-26 | 66.87 | $32.21 | 1.2M |
| 2024-09-25 | 67.13 | $32.26 | 1.3M |
| 2024-09-24 | 65.75 | $31.72 | 791800 |
| 2024-09-23 | 66.19 | $31.81 | 494500 |
| 2024-09-20 | 65.45 | $31.51 | 466991 |
| 2024-09-19 | 64.75 | $31.22 | 789834 |
| 2024-09-18 | 58.47 | $28.95 | 811600 |
| 2024-09-17 | 58.00 | $28.80 | 530808 |
| 2024-09-16 | 57.15 | $28.52 | 377300 |
| 2024-09-13 | 54.05 | $27.55 | 607400 |
| 2024-09-12 | 54.63 | $27.70 | 428774 |
| 2024-09-11 | 49.83 | $26.29 | 386916 |
| 2024-09-10 | 47.07 | $25.56 | 690300 |
| 2024-09-09 | 47.03 | $25.55 | 310647 |
| 2024-09-06 | 45.40 | $25.11 | 446325 |
| 2024-09-05 | 51.31 | $26.84 | 399648 |
| 2024-09-04 | 49.76 | $26.41 | 337312 |
| 2024-09-03 | 49.45 | $26.32 | 935249 |
| 2024-08-30 | 53.15 | $27.36 | 325733 |
| 2024-08-29 | 52.23 | $27.08 | 603900 |
| 2024-08-28 | 51.75 | $26.93 | 338100 |
| 2024-08-27 | 52.49 | $27.15 | 541100 |
| 2024-08-26 | 53.24 | $27.38 | 518400 |
| 2024-08-23 | 55.56 | $28.09 | 570645 |
| 2024-08-22 | 57.07 | $28.54 | 686720 |
| 2024-08-21 | 58.36 | $28.93 | 567400 |
| 2024-08-20 | 56.07 | $27.99 | 425100 |
| 2024-08-19 | 57.06 | $28.30 | 332712 |
| 2024-08-16 | 56.64 | $28.12 | 605600 |
| 2024-08-15 | 59.98 | $29.20 | 556900 |
| 2024-08-14 | 57.44 | $28.05 | 563400 |
| 2024-08-13 | 58.14 | $28.28 | 652844 |
| 2024-08-12 | 55.21 | $26.98 | 531546 |
| 2024-08-09 | 55.72 | $27.16 | 615800 |
| 2024-08-08 | 53.86 | $26.34 | 595107 |
| 2024-08-07 | 48.65 | $24.25 | 1.3M |
| 2024-08-06 | 50.09 | $24.81 | 1.5M |
| 2024-08-05 | 45.28 | $23.06 | 1.4M |
| 2024-08-02 | 48.37 | $24.28 | 1.5M |
| 2024-08-01 | 51.08 | $25.28 | 4.3M |
| 2024-07-31 | 44.38 | $23.02 | 2.0M |
| 2024-07-30 | 40.80 | $21.97 | 729900 |
| 2024-07-29 | 41.48 | $22.25 | 1.1M |
| 2024-07-26 | 41.18 | $22.16 | 1.4M |
| 2024-07-25 | 37.67 | $21.11 | 880800 |
| 2024-07-24 | 39.24 | $21.85 | 1.3M |
| 2024-07-23 | 46.09 | $24.63 | 558525 |
| 2024-07-22 | 45.70 | $24.51 | 822600 |
| 2024-07-19 | 42.38 | $23.50 | 930608 |
| 2024-07-18 | 42.08 | $23.41 | 1.8M |
| 2024-07-17 | 37.55 | $22.09 | 2.0M |
| 2024-07-16 | 44.72 | $24.94 | 888438 |
| 2024-07-15 | 46.65 | $25.59 | 1.9M |
| 2024-07-12 | 47.37 | $25.83 | 1.9M |
| 2024-07-11 | 52.41 | $27.41 | 2.3M |
| 2024-07-10 | 61.92 | $29.81 | 1.4M |
| 2024-07-09 | 60.50 | $29.31 | 708313 |
| 2024-07-08 | 60.33 | $29.25 | 1.4M |
| 2024-07-05 | 65.85 | $30.49 | 1.8M |
| 2024-07-03 | 55.87 | $27.26 | 244500 |
| 2024-07-02 | 55.79 | $27.24 | 337100 |
| 2024-07-01 | 53.87 | $26.73 | 1.2M |
| 2024-06-28 | 53.72 | $26.69 | 924100 |
| 2024-06-27 | 61.84 | $28.39 | 706528 |
| 2024-06-26 | 59.59 | $27.73 | 326900 |
| 2024-06-25 | 58.57 | $27.44 | 402806 |
| 2024-06-24 | 53.91 | $26.22 | 563039 |
| 2024-06-21 | 52.02 | $25.77 | 404127 |
| 2024-06-20 | 55.79 | $26.55 | 398500 |
| 2024-06-18 | 55.12 | $26.38 | 418900 |
| 2024-06-17 | 58.76 | $27.11 | 495400 |
| 2024-06-14 | 57.86 | $26.86 | 535613 |
| 2024-06-13 | 57.82 | $26.85 | 366200 |
| 2024-06-12 | 60.06 | $27.32 | 764838 |
| 2024-06-11 | 59.81 | $27.24 | 436007 |
| 2024-06-10 | 58.15 | $26.71 | 298360 |
| 2024-06-07 | 54.76 | $25.70 | 390130 |
| 2024-06-06 | 55.39 | $25.85 | 523500 |
| 2024-06-05 | 55.92 | $25.98 | 715945 |
| 2024-06-04 | 49.26 | $24.11 | 142210 |
| 2024-06-03 | 49.68 | $24.22 | 498911 |
| 2024-05-31 | 45.38 | $23.15 | 742220 |
| 2024-05-30 | 45.52 | $23.19 | 310193 |
| 2024-05-29 | 48.35 | $24.00 | 379900 |
| 2024-05-28 | 50.30 | $24.53 | 756700 |
| 2024-05-24 | 49.68 | $24.36 | 561342 |
| 2024-05-23 | 44.90 | $23.11 | 850323 |
| 2024-05-22 | 45.73 | $23.36 | 421132 |
| 2024-05-21 | 44.65 | $23.08 | 381233 |
| 2024-05-20 | 45.95 | $23.50 | 390336 |
| 2024-05-17 | 46.88 | $23.80 | 325337 |
| 2024-05-16 | 47.27 | $23.93 | 540708 |
| 2024-05-15 | 50.01 | $24.82 | 582700 |
| 2024-05-14 | 46.82 | $23.85 | 544102 |
| 2024-05-13 | 45.57 | $23.48 | 560200 |
| 2024-05-10 | 48.01 | $24.32 | 339500 |
| 2024-05-09 | 47.76 | $24.24 | 448600 |
| 2024-05-08 | 46.99 | $23.99 | 821100 |
| 2024-05-07 | 45.69 | $23.56 | 758302 |
| 2024-05-06 | 44.88 | $23.29 | 664100 |
| 2024-05-03 | 40.92 | $22.01 | 850100 |
| 2024-05-02 | 37.62 | $21.02 | 668320 |
| 2024-05-01 | 36.74 | $20.76 | 1.0M |
| 2024-04-30 | 33.91 | $19.93 | 706219 |
| 2024-04-29 | 34.32 | $20.16 | 1.3M |
| 2024-04-26 | 36.15 | $21.19 | 1.8M |
| 2024-04-25 | 35.42 | $20.96 | 4.3M |
| 2024-04-24 | 48.84 | $26.77 | 3.1M |
| 2024-04-23 | 49.64 | $27.03 | 441811 |
| 2024-04-22 | 44.49 | $25.48 | 490840 |
| 2024-04-19 | 44.58 | $25.51 | 736730 |
| 2024-04-18 | 51.52 | $27.77 | 275308 |
| 2024-04-17 | 49.08 | $27.04 | 300204 |
| 2024-04-16 | 50.71 | $27.53 | 500900 |
| 2024-04-15 | 50.87 | $27.58 | 436800 |
| 2024-04-12 | 55.29 | $28.89 | 864900 |
| 2024-04-11 | 60.56 | $30.27 | 218700 |
| 2024-04-10 | 59.66 | $29.93 | 317847 |
| 2024-04-09 | 58.80 | $29.60 | 403063 |
| 2024-04-08 | 59.87 | $29.89 | 439913 |
| 2024-04-05 | 63.24 | $30.78 | 519827 |
| 2024-04-04 | 58.64 | $28.93 | 643809 |
| 2024-04-03 | 57.55 | $28.53 | 265804 |
| 2024-04-02 | 54.57 | $27.48 | 308500 |
| 2024-04-01 | 52.61 | $26.83 | 202365 |
| 2024-03-28 | 50.90 | $26.28 | 245414 |
| 2024-03-27 | 54.09 | $27.23 | 328000 |
| 2024-03-26 | 54.75 | $27.42 | 189700 |
| 2024-03-25 | 57.34 | $28.17 | 246003 |
| 2024-03-22 | 60.07 | $28.93 | 211400 |
| 2024-03-21 | 59.62 | $28.74 | 246000 |
| 2024-03-20 | 59.17 | $28.55 | 293900 |
| 2024-03-19 | 56.49 | $27.43 | 550113 |
| 2024-03-18 | 57.09 | $27.62 | 418300 |
| 2024-03-15 | 53.51 | $26.18 | 304000 |
| 2024-03-14 | 56.27 | $27.07 | 251700 |
| 2024-03-13 | 57.79 | $27.55 | 591347 |
| 2024-03-12 | 59.42 | $28.06 | 462505 |
| 2024-03-11 | 55.09 | $26.22 | 739000 |
| 2024-03-08 | 64.06 | $28.76 | 776500 |
| 2024-03-07 | 66.92 | $29.46 | 438775 |
| 2024-03-06 | 63.03 | $27.72 | 530500 |
| 2024-03-05 | 61.39 | $27.06 | 263845 |
| 2024-03-04 | 65.26 | $27.99 | 257440 |
| 2024-03-01 | 67.16 | $28.43 | 331020 |
| 2024-02-29 | 63.99 | $27.03 | 291260 |
| 2024-02-28 | 62.56 | $26.45 | 346215 |
| 2024-02-27 | 64.27 | $26.86 | 113225 |
| 2024-02-26 | 62.79 | $26.23 | 168500 |
| 2024-02-23 | 63.87 | $26.50 | 328180 |
| 2024-02-22 | 64.89 | $26.76 | 444500 |
| 2024-02-21 | 60.51 | $24.86 | 190805 |
| 2024-02-20 | 61.59 | $25.14 | 215185 |
| 2024-02-16 | 62.49 | $25.38 | 1.4M |
| 2024-02-15 | 67.21 | $26.59 | 374000 |
| 2024-02-14 | 64.92 | $25.49 | 277030 |
| 2024-02-13 | 61.69 | $24.09 | 448500 |
| 2024-02-12 | 65.85 | $25.10 | 307215 |
| 2024-02-09 | 65.61 | $24.99 | 465540 |
| 2024-02-08 | 66.45 | $25.20 | 375000 |
| 2024-02-07 | 66.41 | $25.18 | 912195 |
| 2024-02-06 | 63.23 | $23.62 | 449500 |
| 2024-02-05 | 65.11 | $24.12 | 598100 |
| 2024-02-02 | 71.88 | $25.79 | 887165 |
| 2024-02-01 | 49.59 | $18.32 | 735500 |
| 2024-01-31 | 47.36 | $17.90 | 233740 |
| 2024-01-30 | 52.98 | $18.96 | 856565 |
| 2024-01-29 | 53.49 | $19.05 | 223220 |
| 2024-01-26 | 49.69 | $18.31 | 128130 |
| 2024-01-25 | 49.27 | $18.23 | 107990 |
| 2024-01-24 | 48.23 | $18.03 | 230000 |
| 2024-01-23 | 45.53 | $17.52 | 104095 |
| 2024-01-22 | 43.78 | $17.20 | 157320 |
| 2024-01-19 | 44.54 | $17.38 | 156535 |
| 2024-01-18 | 41.97 | $16.90 | 160500 |
| 2024-01-17 | 39.13 | $16.39 | 69185 |
| 2024-01-16 | 38.79 | $16.33 | 184690 |
| 2024-01-12 | 40.45 | $16.80 | 78000 |
| 2024-01-11 | 38.87 | $16.50 | 131555 |
| 2024-01-10 | 39.06 | $16.56 | 164165 |
| 2024-01-09 | 34.59 | $15.71 | 51000 |
| 2024-01-08 | 34.79 | $15.78 | 83735 |
| 2024-01-05 | 32.46 | $15.34 | 84000 |
| 2024-01-04 | 30.86 | $15.04 | 64500 |
| 2024-01-03 | 29.97 | $14.87 | 81165 |
| 2024-01-02 | 30.27 | $15.01 | 121485 |
| 2023-12-29 | 31.38 | $15.52 | 136295 |
| 2023-12-28 | 32.15 | $15.87 | 106500 |
| 2023-12-27 | 31.74 | $15.78 | 223560 |
| 2023-12-26 | 63.83 | $23.70 | 33740 |
| 2023-12-22 | 62.70 | $23.45 | 76690 |
| 2023-12-21 | 63.30 | $23.53 | 62835 |
| 2023-12-20 | 61.13 | $23.04 | 87085 |
| 2023-12-19 | 62.78 | $23.27 | 82570 |
| 2023-12-18 | 59.91 | $22.63 | 92505 |
| 2023-12-15 | 53.90 | $21.49 | 31715 |
| 2023-12-14 | 54.10 | $21.52 | 71190 |
| 2023-12-13 | 55.02 | $21.66 | 52870 |
| 2023-12-12 | 54.91 | $21.64 | 52500 |
| 2023-12-11 | 50.34 | $20.80 | 72000 |
| 2023-12-08 | 54.87 | $21.52 | 41180 |
| 2023-12-07 | 51.78 | $20.98 | 69630 |
| 2023-12-06 | 45.83 | $20.07 | 47000 |
| 2023-12-05 | 46.67 | $20.21 | 55250 |
| 2023-12-04 | 47.38 | $20.33 | 82500 |
| 2023-12-01 | 50.73 | $20.88 | 57510 |
| 2023-11-30 | 51.68 | $21.03 | 91175 |
| 2023-11-29 | 55.21 | $21.57 | 102155 |
| 2023-11-28 | 60.43 | $22.29 | 52405 |
| 2023-11-27 | 57.79 | $21.79 | 39525 |
| 2023-11-24 | 60.23 | $22.11 | 22000 |
| 2023-11-22 | 63.08 | $22.47 | 78500 |
| 2023-11-21 | 61.09 | $22.06 | 48120 |
| 2023-11-20 | 63.30 | $22.34 | 75500 |
| 2023-11-17 | 61.25 | $21.91 | 38665 |
| 2023-11-16 | 60.87 | $21.83 | 117000 |
| 2023-11-15 | 60.11 | $21.67 | 82740 |
| 2023-11-14 | 62.55 | $22.01 | 87180 |
| 2023-11-13 | 59.48 | $21.34 | 73215 |
| 2023-11-10 | 59.24 | $21.29 | 74640 |
| 2023-11-09 | 55.48 | $20.53 | 110000 |
| 2023-11-08 | 55.12 | $20.46 | 53150 |
| 2023-11-07 | 54.72 | $20.38 | 62330 |
| 2023-11-06 | 53.39 | $20.11 | 53040 |
| 2023-11-03 | 52.71 | $19.97 | 88000 |
| 2023-11-02 | 51.10 | $19.64 | 143000 |
| 2023-11-01 | 51.60 | $19.74 | 106850 |
| 2023-10-31 | 46.75 | $18.77 | 50740 |
| 2023-10-30 | 47.45 | $18.92 | 151685 |
| 2023-10-27 | 44.45 | $18.35 | 336000 |
| 2023-10-26 | 40.06 | $17.58 | 264745 |
| 2023-10-25 | 44.68 | $18.64 | 274000 |
| 2023-10-24 | 51.30 | $19.89 | 146930 |
| 2023-10-23 | 52.12 | $20.03 | 99200 |
| 2023-10-20 | 49.37 | $19.53 | 257385 |
| 2023-10-19 | 51.62 | $19.93 | 116140 |
| 2023-10-18 | 54.09 | $20.35 | 78500 |
| 2023-10-17 | 58.58 | $21.06 | 82000 |
| 2023-10-16 | 57.30 | $20.79 | 99605 |
| 2023-10-13 | 54.05 | $20.14 | 106790 |
| 2023-10-12 | 60.44 | $21.09 | 113270 |
| 2023-10-11 | 63.20 | $21.46 | 85000 |
| 2023-10-10 | 60.46 | $20.87 | 68935 |
| 2023-10-09 | 59.49 | $20.67 | 486180 |
| 2023-10-06 | 57.66 | $20.30 | 229500 |
| 2023-10-05 | 51.87 | $19.26 | 218000 |
| 2023-10-04 | 52.39 | $19.34 | 247210 |
| 2023-10-03 | 49.86 | $18.92 | 89195 |
| 2023-10-02 | 53.60 | $19.50 | 111500 |
| 2023-09-29 | 49.58 | $18.85 | 53055 |
| 2023-09-28 | 52.08 | $19.23 | 355410 |
| 2023-09-27 | 48.29 | $18.65 | 82000 |
| 2023-09-26 | 49.06 | $18.77 | 201270 |
| 2023-09-25 | 50.18 | $18.95 | 118665 |
| 2023-09-22 | 49.32 | $18.81 | 261715 |
| 2023-09-21 | 47.41 | $18.50 | 141000 |
| 2023-09-20 | 49.41 | $18.85 | 158340 |
| 2023-09-19 | 52.60 | $19.38 | 314500 |
| 2023-09-18 | 51.31 | $19.15 | 61685 |
| 2023-09-15 | 50.24 | $18.96 | 511000 |
| 2023-09-14 | 57.07 | $20.05 | 273775 |
| 2023-09-13 | 53.66 | $19.43 | 161255 |
| 2023-09-12 | 51.85 | $19.12 | 122130 |
| 2023-09-11 | 55.73 | $19.70 | 344000 |
| 2023-09-08 | 50.17 | $18.79 | 313535 |
| 2023-09-07 | 50.64 | $18.86 | 435500 |
| 2023-09-06 | 51.09 | $18.93 | 221015 |
| 2023-09-05 | 51.58 | $19.01 | 286220 |
| 2023-09-01 | 49.67 | $18.68 | 323000 |
| 2023-08-31 | 49.43 | $18.64 | 136000 |
| 2023-08-30 | 49.05 | $18.57 | 104000 |
| 2023-08-29 | 50.52 | $18.85 | 215540 |
| 2023-08-28 | 46.60 | $18.13 | 68835 |
| 2023-08-25 | 44.03 | $17.69 | 381245 |
| 2023-08-24 | 44.73 | $17.84 | 194230 |
| 2023-08-23 | 48.26 | $18.57 | 67000 |
| 2023-08-22 | 44.55 | $17.92 | 126500 |
| 2023-08-21 | 45.60 | $18.14 | 145510 |
| 2023-08-18 | 42.00 | $17.53 | 115570 |
| 2023-08-17 | 42.84 | $17.72 | 66255 |
| 2023-08-16 | 47.03 | $18.61 | 56155 |
| 2023-08-15 | 51.02 | $19.36 | 50120 |
| 2023-08-14 | 53.19 | $19.74 | 98000 |
| 2023-08-11 | 50.89 | $19.30 | 109580 |
| 2023-08-10 | 53.33 | $19.73 | 81500 |
| 2023-08-09 | 53.13 | $19.69 | 83160 |
| 2023-08-08 | 57.35 | $20.42 | 61670 |
| 2023-08-07 | 59.63 | $20.79 | 63715 |
| 2023-08-04 | 57.23 | $20.24 | 49795 |
| 2023-08-03 | 58.68 | $20.48 | 42605 |
| 2023-08-02 | 59.57 | $20.63 | 147605 |
| 2023-08-01 | 64.63 | $21.44 | 227035 |
| 2023-07-31 | 63.20 | $21.05 | 102500 |
| 2023-07-28 | 67.81 | $21.74 | 163000 |
| 2023-07-27 | 62.68 | $20.37 | 319590 |
| 2023-07-26 | 56.86 | $19.15 | 412585 |
| 2023-07-25 | 54.61 | $18.74 | 79000 |
| 2023-07-24 | 53.13 | $18.48 | 90635 |
| 2023-07-21 | 54.69 | $18.72 | 177605 |
| 2023-07-20 | 60.53 | $19.55 | 93620 |
| 2023-07-19 | 72.51 | $20.90 | 55000 |
| 2023-07-18 | 70.97 | $20.52 | 83630 |
| 2023-07-17 | 70.48 | $20.40 | 67020 |
| 2023-07-14 | 69.66 | $20.20 | 91265 |
| 2023-07-13 | 74.25 | $20.67 | 173100 |
| 2023-07-12 | 73.25 | $20.39 | 202500 |
| 2023-07-11 | 68.53 | $19.25 | 152500 |
| 2023-07-10 | 66.57 | $18.85 | 226930 |
| 2023-07-07 | 64.79 | $18.51 | 241720 |
| 2023-07-06 | 65.97 | $18.63 | 171500 |
| 2023-07-05 | 69.04 | $18.94 | 143710 |
| 2023-07-03 | 65.38 | $18.20 | 199000 |
| 2023-06-30 | 65.01 | $18.13 | 107660 |
| 2023-06-29 | 62.26 | $17.63 | 40590 |
| 2023-06-28 | 65.80 | $17.99 | 100650 |
| 2023-06-27 | 67.93 | $18.20 | 90500 |
| 2023-06-26 | 63.96 | $17.45 | 71540 |
| 2023-06-23 | 75.03 | $18.39 | 96500 |
| 2023-06-22 | 73.10 | $17.98 | 110000 |
| 2023-06-21 | 72.05 | $17.77 | 105000 |
| 2023-06-20 | 75.52 | $18.03 | 47565 |
| 2023-06-16 | 74.16 | $17.73 | 28000 |
| 2023-06-15 | 75.08 | $17.80 | 115245 |
| 2023-06-14 | 71.17 | $17.00 | 96480 |
| 2023-06-13 | 69.70 | $16.74 | 36000 |
| 2023-06-12 | 70.75 | $16.82 | 47000 |
| 2023-06-09 | 66.89 | $16.17 | 45225 |
| 2023-06-08 | 66.82 | $16.16 | 25665 |
| 2023-06-07 | 66.39 | $16.09 | 114000 |
| 2023-06-06 | 76.39 | $16.83 | 23100 |
| 2023-06-05 | 77.29 | $16.89 | 47515 |
| 2023-06-02 | 78.91 | $17.00 | 28705 |
| 2023-06-01 | 78.79 | $16.97 | 68195 |
| 2023-05-31 | 76.57 | $16.42 | 24000 |
| 2023-05-30 | 74.79 | $16.03 | 31000 |
| 2023-05-26 | 74.75 | $16.02 | 47725 |
| 2023-05-25 | 70.49 | $15.20 | 41000 |
| 2023-05-24 | 68.79 | $14.92 | 18215 |
| 2023-05-23 | 67.25 | $14.68 | 33500 |
| 2023-05-22 | 69.70 | $14.86 | 36695 |
| 2023-05-19 | 68.10 | $14.60 | 7200 |
| 2023-05-18 | 69.71 | $14.72 | 27970 |
| 2023-05-17 | 67.72 | $14.39 | 23500 |
| 2023-05-16 | 65.14 | $14.00 | 48190 |
| 2023-05-15 | 65.14 | $14.00 | 8200 |
| 2023-05-12 | 61.98 | $13.55 | 13565 |
| 2023-05-11 | 64.32 | $13.74 | 28670 |
| 2023-05-10 | 62.70 | $13.51 | 22500 |
| 2023-05-09 | 63.17 | $13.55 | 10045 |
| 2023-05-08 | 63.17 | $13.55 | 17630 |
| 2023-05-05 | 63.05 | $13.53 | 21000 |
| 2023-05-04 | 63.67 | $13.59 | 33645 |
| 2023-05-03 | 67.45 | $13.95 | 39680 |
| 2023-05-02 | 69.98 | $14.18 | 9500 |
| 2023-05-01 | 73.50 | $14.49 | 21740 |
| 2023-04-28 | 72.26 | $14.20 | 28000 |
| 2023-04-27 | 71.34 | $13.99 | 33535 |
| 2023-04-26 | 55.73 | $11.65 | 42500 |
| 2023-04-25 | 53.47 | $11.43 | 6500 |
| 2023-04-24 | 59.80 | $11.91 | 12000 |
| 2023-04-21 | 59.71 | $11.90 | 59500 |
| 2023-04-20 | 60.66 | $11.97 | 4090 |
| 2023-04-19 | 63.39 | $12.17 | 12000 |
| 2023-04-18 | 66.22 | $12.37 | 6675 |
| 2023-04-17 | 67.37 | $12.45 | 13500 |
| 2023-04-14 | 70.55 | $12.67 | 8000 |
| 2023-04-13 | 69.88 | $12.56 | 17210 |
| 2023-04-12 | 66.63 | $12.07 | 12590 |
| 2023-04-11 | 66.35 | $12.03 | 14575 |
| 2023-04-10 | 67.71 | $12.13 | 20500 |
| 2023-04-06 | 68.91 | $12.22 | 11540 |
| 2023-04-05 | 66.99 | $11.91 | 7175 |
| 2023-04-04 | 69.90 | $12.13 | 9505 |
| 2023-04-03 | 69.44 | $12.05 | 8230 |
| 2023-03-31 | 68.65 | $11.91 | 8500 |
| 2023-03-30 | 66.33 | $11.52 | 18000 |
| 2023-03-29 | 65.21 | $11.34 | 7500 |
| 2023-03-28 | 62.70 | $10.96 | 20500 |
| 2023-03-27 | 64.56 | $11.12 | 21055 |
| 2023-03-24 | 68.16 | $11.42 | 18000 |
| 2023-03-23 | 67.58 | $11.32 | 10060 |
| 2023-03-22 | 65.65 | $10.99 | 10195 |
| 2023-03-21 | 67.03 | $11.11 | 6000 |
| 2023-03-20 | 64.99 | $10.76 | 7500 |
| 2023-03-17 | 64.02 | $10.60 | 8685 |
| 2023-03-16 | 73.97 | $11.42 | 72000 |
| 2023-03-15 | 70.34 | $10.74 | 30000 |
| 2023-03-14 | 68.76 | $10.48 | 27000 |
| 2023-03-13 | 61.00 | $9.46 | 3000 |
| 2023-03-10 | 60.73 | $9.43 | 10185 |
| 2023-03-09 | 62.82 | $9.58 | 9500 |
| 2023-03-08 | 66.27 | $9.82 | 10000 |
| 2023-03-07 | 66.12 | $9.80 | 9000 |
| 2023-03-06 | 66.40 | $9.82 | 15205 |
| 2023-03-03 | 66.40 | $9.82 | 75705 |
| 2023-03-02 | 60.62 | $9.04 | 2005 |
| 2023-03-01 | 59.94 | $8.96 | 23645 |
| 2023-02-28 | 60.81 | $9.03 | 8120 |
| 2023-02-27 | 57.58 | $8.64 | 3545 |
| 2023-02-24 | 58.28 | $8.70 | 12500 |
| 2023-02-23 | 60.13 | $8.86 | 10595 |
| 2023-02-22 | 59.44 | $8.77 | 10135 |
| 2023-02-21 | 59.99 | $8.82 | 1500 |
| 2023-02-17 | 60.85 | $8.90 | 1550 |
| 2023-02-16 | 60.38 | $8.83 | 7500 |
| 2023-02-15 | 64.57 | $9.23 | 745 |
| 2023-02-14 | 66.55 | $9.41 | 10000 |
| 2023-02-13 | 66.39 | $9.38 | 8070 |
| 2023-02-10 | 64.24 | $8.99 | 8050 |
| 2023-02-09 | 67.50 | $9.30 | 12000 |
| 2023-02-08 | 72.70 | $9.76 | 2605 |
| 2023-02-07 | 81.24 | $10.42 | 16230 |
| 2023-02-06 | 79.74 | $9.98 | 8070 |
| 2023-02-03 | 80.57 | $10.04 | 11015 |
| 2023-02-02 | 82.64 | $10.19 | 11575 |
| 2023-02-01 | 69.71 | $7.56 | 6040 |
| 2023-01-31 | 66.95 | $7.25 | 1050 |
| 2023-01-30 | 65.71 | $7.12 | 5500 |
| 2023-01-27 | 72.70 | $7.47 | 1000 |
| 2023-01-26 | 69.92 | $7.15 | 4705 |
| 2023-01-25 | 65.66 | $6.74 | 500 |
| 2023-01-24 | 68.12 | $6.85 | 1665 |
| 2023-01-23 | 68.57 | $6.87 | 1090 |
| 2023-01-20 | 65.59 | $6.59 | 1000 |
| 2023-01-19 | 63.10 | $6.38 | 595 |
| 2023-01-18 | 60.23 | $6.16 | 2615 |
| 2023-01-17 | 63.65 | $6.32 | 500 |
| 2023-01-13 | 66.32 | $6.44 | 500 |
| 2023-01-12 | 66.21 | $6.43 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.83
2026-07-17
Close Price
$26.87
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.68
Average
-43.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.83 | $26.87 | 1.4M |
| 2026-07-16 | -17.27 | $28.48 | 1.1M |
| 2026-07-15 | -3.53 | $30.00 | 1.7M |
| 2026-07-14 | -13.89 | $28.26 | 983300 |
| 2026-07-13 | -17.16 | $27.92 | 1.6M |
| 2026-07-10 | -6.85 | $28.99 | 3.5M |
| 2026-07-09 | -2.23 | $25.91 | 3.1M |
| 2026-07-08 | -32.25 | $23.70 | 1.0M |
| 2026-07-07 | -16.43 | $24.72 | 2.0M |
| 2026-07-06 | -41.61 | $23.54 | 1.8M |
| 2026-07-02 | -65.63 | $22.21 | 1.5M |
| 2026-07-01 | -36.52 | $24.65 | 5.7M |
| 2026-06-30 | -81.03 | $20.92 | 950800 |
| 2026-06-29 | -81.26 | $20.90 | 901000 |
| 2026-06-26 | -92.48 | $19.96 | 687500 |
| 2026-06-25 | -98.14 | $19.49 | 772443 |
| 2026-06-24 | -98.00 | $20.60 | 353222 |
| 2026-06-23 | -96.82 | $20.95 | 818200 |
| 2026-06-22 | -95.16 | $21.07 | 664042 |
| 2026-06-18 | -80.50 | $22.13 | 758700 |
| 2026-06-17 | -90.73 | $21.39 | 1.3M |
| 2026-06-16 | -54.22 | $24.03 | 619116 |
| 2026-06-15 | -61.55 | $23.50 | 958826 |
| 2026-06-12 | -90.04 | $21.44 | 747536 |
| 2026-06-11 | -87.83 | $21.60 | 891000 |
| 2026-06-10 | -99.68 | $21.78 | 763600 |
| 2026-06-09 | -92.55 | $22.86 | 1.1M |
| 2026-06-08 | -91.45 | $22.92 | 961119 |
| 2026-06-05 | -85.09 | $23.50 | 3.3M |
| 2026-06-04 | -36.72 | $26.47 | 2.3M |
| 2026-06-03 | -45.91 | $26.10 | 2.8M |
| 2026-06-02 | -96.53 | $24.06 | 1.7M |
| 2026-06-01 | -90.07 | $24.32 | 3.7M |
| 2026-05-29 | -22.83 | $27.03 | 1.5M |
| 2026-05-28 | -16.13 | $27.30 | 1.6M |
| 2026-05-27 | -54.44 | $27.31 | 2.3M |
| 2026-05-26 | -81.05 | $25.40 | 788508 |
| 2026-05-22 | -83.84 | $25.25 | 969148 |
| 2026-05-21 | -86.51 | $25.03 | 705442 |
| 2026-05-20 | -88.58 | $24.86 | 757607 |
| 2026-05-19 | -90.89 | $24.67 | 881100 |
| 2026-05-18 | -82.14 | $25.39 | 936500 |
| 2026-05-15 | -79.43 | $25.65 | 915413 |
| 2026-05-14 | -77.26 | $26.01 | 1.2M |
| 2026-05-13 | -78.89 | $25.86 | 1.2M |
| 2026-05-12 | -90.86 | $24.76 | 1.3M |
| 2026-05-11 | -99.31 | $24.43 | 1.5M |
| 2026-05-08 | -89.41 | $25.34 | 1.3M |
| 2026-05-07 | -82.62 | $25.93 | 1.5M |
| 2026-05-06 | -86.42 | $25.60 | 1.8M |
| 2026-05-05 | -94.42 | $24.99 | 1.5M |
| 2026-05-04 | -71.06 | $25.45 | 1.9M |
| 2026-05-01 | -72.36 | $25.31 | 1.6M |
| 2026-04-30 | -67.17 | $25.60 | 6.1M |
| 2026-04-29 | -18.96 | $30.99 | 1.4M |
| 2026-04-28 | -16.68 | $31.10 | 692836 |
| 2026-04-27 | -9.92 | $31.78 | 884648 |
| 2026-04-24 | -11.69 | $31.47 | 1.4M |
| 2026-04-23 | -21.81 | $30.05 | 888919 |
| 2026-04-22 | -11.40 | $31.51 | 455300 |
| 2026-04-21 | -15.40 | $30.95 | 772711 |
| 2026-04-20 | -13.76 | $31.18 | 690200 |
| 2026-04-17 | -1.71 | $32.87 | 1.5M |
| 2026-04-16 | -1.24 | $31.78 | 963633 |
| 2026-04-15 | -4.90 | $31.31 | 875448 |
| 2026-04-14 | -2.73 | $30.48 | 988600 |
| 2026-04-13 | -9.32 | $28.03 | 583900 |
| 2026-04-10 | -13.68 | $27.60 | 818117 |
| 2026-04-09 | -26.38 | $27.48 | 1.6M |
| 2026-04-08 | -41.33 | $26.15 | 3.4M |
| 2026-04-07 | -66.61 | $23.14 | 1.4M |
| 2026-04-06 | -67.76 | $23.00 | 698300 |
| 2026-04-02 | -66.61 | $23.14 | 1.7M |
| 2026-04-01 | -66.26 | $23.54 | 1.5M |
| 2026-03-31 | -71.11 | $22.96 | 3.2M |
| 2026-03-30 | -90.92 | $20.30 | 1.7M |
| 2026-03-27 | -96.95 | $19.49 | 2.0M |
| 2026-03-26 | -96.92 | $21.20 | 2.8M |
| 2026-03-25 | -92.55 | $25.18 | 693500 |
| 2026-03-24 | -94.07 | $25.06 | 752133 |
| 2026-03-23 | -82.20 | $26.00 | 878100 |
| 2026-03-20 | -92.93 | $25.15 | 915120 |
| 2026-03-19 | -94.08 | $26.31 | 567500 |
| 2026-03-18 | -90.79 | $27.09 | 539100 |
| 2026-03-17 | -80.23 | $27.72 | 680207 |
| 2026-03-16 | -73.20 | $28.14 | 952200 |
| 2026-03-13 | -93.97 | $26.90 | 1.4M |
| 2026-03-12 | -79.88 | $29.16 | 501203 |
| 2026-03-11 | -51.24 | $30.72 | 487436 |
| 2026-03-10 | -54.16 | $30.65 | 1.1M |
| 2026-03-09 | -66.96 | $30.05 | 1.6M |
| 2026-03-06 | -75.42 | $29.84 | 1.4M |
| 2026-03-05 | -48.03 | $31.30 | 1.1M |
| 2026-03-04 | -41.41 | $32.01 | 1.2M |
| 2026-03-03 | -73.07 | $30.87 | 1.4M |
| 2026-03-02 | -76.79 | $30.70 | 1.0M |
| 2026-02-27 | -83.75 | $30.24 | 625939 |
| 2026-02-26 | -78.38 | $31.07 | 782700 |
| 2026-02-25 | -80.77 | $30.79 | 439343 |
| 2026-02-24 | -92.09 | $29.46 | 766300 |
| 2026-02-23 | -93.53 | $29.29 | 801800 |
| 2026-02-20 | -78.81 | $31.02 | 776802 |
| 2026-02-19 | -87.06 | $30.05 | 944400 |
| 2026-02-18 | -76.29 | $29.92 | 1.2M |
| 2026-02-17 | -78.60 | $29.59 | 1.4M |
| 2026-02-13 | -78.53 | $29.60 | 1.6M |
| 2026-02-12 | -71.25 | $30.59 | 1.5M |
| 2026-02-11 | -57.87 | $32.41 | 1.9M |
| 2026-02-10 | -56.32 | $32.62 | 591711 |
| 2026-02-09 | -51.32 | $33.30 | 1.9M |
| 2026-02-06 | -62.79 | $31.74 | 1.7M |
| 2026-02-05 | -56.40 | $32.61 | 3.2M |
| 2026-02-04 | -57.13 | $32.51 | 4.0M |
| 2026-02-03 | -40.29 | $34.80 | 1.7M |
| 2026-02-02 | -29.04 | $36.33 | 1.3M |
| 2026-01-30 | -21.25 | $37.39 | 1.4M |
| 2026-01-29 | -3.60 | $39.79 | 6.2M |
| 2026-01-28 | -12.59 | $32.93 | 3.5M |
| 2026-01-27 | -5.36 | $33.39 | 1.6M |
| 2026-01-26 | -10.89 | $33.31 | 1.5M |
| 2026-01-23 | -28.36 | $32.01 | 1.8M |
| 2026-01-22 | -42.20 | $30.98 | 2.5M |
| 2026-01-21 | -85.32 | $27.85 | 1.5M |
| 2026-01-20 | -94.60 | $27.11 | 1.5M |
| 2026-01-16 | -92.15 | $28.55 | 1.3M |
| 2026-01-15 | -91.24 | $28.61 | 1.4M |
| 2026-01-14 | -99.24 | $28.15 | 1.4M |
| 2026-01-13 | -88.23 | $29.63 | 1.6M |
| 2026-01-12 | -87.69 | $30.66 | 1.2M |
| 2026-01-09 | -64.18 | $31.73 | 773948 |
| 2026-01-08 | -78.24 | $31.09 | 889100 |
| 2026-01-07 | -87.73 | $31.36 | 1.3M |
| 2026-01-06 | -61.85 | $32.51 | 1.2M |
| 2026-01-05 | -65.40 | $32.36 | 1.1M |
| 2026-01-02 | -83.41 | $31.60 | 1.4M |
| 2025-12-31 | -66.58 | $32.51 | 576915 |
| 2025-12-30 | -50.26 | $33.15 | 975400 |
| 2025-12-29 | -68.88 | $32.42 | 651747 |
| 2025-12-26 | -38.44 | $33.59 | 723708 |
| 2025-12-24 | -24.88 | $34.04 | 901200 |
| 2025-12-23 | -24.24 | $33.77 | 1.1M |
| 2025-12-22 | -22.62 | $33.43 | 1.9M |
| 2025-12-19 | -21.21 | $33.23 | 1.3M |
| 2025-12-18 | -15.38 | $33.75 | 1.5M |
| 2025-12-17 | -31.66 | $32.29 | 1.3M |
| 2025-12-16 | -22.93 | $33.07 | 1.4M |
| 2025-12-15 | -33.56 | $32.12 | 1.1M |
| 2025-12-12 | -37.58 | $31.76 | 1.3M |
| 2025-12-11 | -27.63 | $32.65 | 1.3M |
| 2025-12-10 | -30.87 | $32.36 | 1.3M |
| 2025-12-09 | -22.93 | $33.07 | 1.2M |
| 2025-12-08 | -11.41 | $34.10 | 1.1M |
| 2025-12-05 | -2.93 | $34.79 | 1.7M |
| 2025-12-04 | -15.90 | $33.64 | 4.4M |
| 2025-12-03 | -14.98 | $31.46 | 1.0M |
| 2025-12-02 | -1.79 | $32.22 | 981001 |
| 2025-12-01 | -29.94 | $31.61 | 945600 |
| 2025-11-28 | -34.99 | $32.31 | 1.1M |
| 2025-11-26 | -53.64 | $30.96 | 1.5M |
| 2025-11-25 | -74.25 | $31.24 | 2.8M |
| 2025-11-24 | -85.29 | $29.07 | 2.0M |
| 2025-11-21 | -94.10 | $27.34 | 2.3M |
| 2025-11-20 | -96.39 | $26.89 | 3.0M |
| 2025-11-19 | -95.88 | $26.99 | 2.3M |
| 2025-11-18 | -93.31 | $27.71 | 2.5M |
| 2025-11-17 | -96.62 | $28.11 | 1.8M |
| 2025-11-14 | -92.58 | $28.85 | 2.4M |
| 2025-11-13 | -95.71 | $28.88 | 2.6M |
| 2025-11-12 | -95.99 | $28.83 | 3.1M |
| 2025-11-11 | -85.88 | $30.62 | 1.8M |
| 2025-11-10 | -83.34 | $31.07 | 3.0M |
| 2025-11-07 | -88.88 | $30.09 | 3.8M |
| 2025-11-06 | -99.32 | $29.87 | 4.6M |
| 2025-11-05 | -93.75 | $31.57 | 2.7M |
| 2025-11-04 | -99.15 | $30.75 | 3.5M |
| 2025-11-03 | -98.94 | $31.80 | 4.6M |
| 2025-10-31 | -97.81 | $32.86 | 7.6M |
| 2025-10-30 | -85.78 | $34.73 | 16.2M |
| 2025-10-29 | -10.15 | $45.07 | 4.7M |
| 2025-10-28 | -10.87 | $44.98 | 1.4M |
| 2025-10-27 | -7.31 | $44.93 | 1.3M |
| 2025-10-24 | -27.35 | $43.44 | 1.2M |
| 2025-10-23 | -35.24 | $42.97 | 950814 |
| 2025-10-22 | -41.86 | $42.91 | 1.8M |
| 2025-10-21 | -46.09 | $42.89 | 984223 |
| 2025-10-20 | -53.60 | $42.79 | 1.2M |
| 2025-10-17 | -76.34 | $41.07 | 752900 |
| 2025-10-16 | -81.94 | $40.52 | 1.0M |
| 2025-10-15 | -76.55 | $41.17 | 789100 |
| 2025-10-14 | -84.76 | $40.18 | 964700 |
| 2025-10-13 | -78.04 | $40.99 | 1.3M |
| 2025-10-10 | -87.57 | $39.84 | 2.7M |
| 2025-10-09 | -59.98 | $43.17 | 1.6M |
| 2025-10-08 | -74.65 | $41.40 | 1.3M |
| 2025-10-07 | -79.54 | $40.81 | 1.3M |
| 2025-10-06 | -76.47 | $41.18 | 2.3M |
| 2025-10-03 | -99.39 | $40.61 | 1.3M |
| 2025-10-02 | -80.41 | $42.53 | 928039 |
| 2025-10-01 | -91.33 | $41.46 | 1.8M |
| 2025-09-30 | -88.18 | $43.47 | 719500 |
| 2025-09-29 | -71.80 | $44.58 | 361400 |
| 2025-09-26 | -71.06 | $44.64 | 346540 |
| 2025-09-25 | -63.18 | $45.28 | 568910 |
| 2025-09-24 | -45.32 | $46.73 | 286400 |
| 2025-09-23 | -52.71 | $46.13 | 420210 |
| 2025-09-22 | -38.18 | $47.31 | 365818 |
| 2025-09-19 | -19.09 | $48.86 | 499230 |
| 2025-09-18 | -13.37 | $49.16 | 535600 |
| 2025-09-17 | -11.79 | $48.65 | 421200 |
| 2025-09-16 | -3.43 | $49.04 | 485214 |
| 2025-09-15 | -25.95 | $47.34 | 648300 |
| 2025-09-12 | -58.54 | $46.20 | 356700 |
| 2025-09-11 | -64.37 | $45.65 | 270000 |
| 2025-09-10 | -63.10 | $45.77 | 933045 |
| 2025-09-09 | -44.75 | $47.50 | 702700 |
| 2025-09-08 | -62.04 | $45.87 | 341441 |
| 2025-09-05 | -62.14 | $45.86 | 501500 |
| 2025-09-04 | -66.38 | $45.46 | 799104 |
| 2025-09-03 | -80.91 | $44.09 | 266739 |
| 2025-09-02 | -83.67 | $43.83 | 378600 |
| 2025-08-29 | -89.53 | $44.37 | 203400 |
| 2025-08-28 | -71.38 | $45.86 | 291000 |
| 2025-08-27 | -76.86 | $45.41 | 253804 |
| 2025-08-26 | -45.36 | $46.29 | 235900 |
| 2025-08-25 | -46.03 | $46.21 | 244300 |
| 2025-08-22 | -44.70 | $46.37 | 473100 |
| 2025-08-21 | -60.32 | $44.50 | 238100 |
| 2025-08-20 | -51.55 | $45.55 | 558335 |
| 2025-08-19 | -47.62 | $46.02 | 538501 |
| 2025-08-18 | -30.49 | $48.07 | 702410 |
| 2025-08-15 | -11.70 | $50.32 | 335616 |
| 2025-08-14 | -14.11 | $49.98 | 261838 |
| 2025-08-13 | -16.71 | $49.67 | 415308 |
| 2025-08-12 | -3.67 | $51.04 | 810629 |
| 2025-08-11 | -22.98 | $48.03 | 386543 |
| 2025-08-08 | -20.00 | $48.35 | 380711 |
| 2025-08-07 | -27.81 | $47.51 | 464146 |
| 2025-08-06 | -15.44 | $48.84 | 398632 |
| 2025-08-05 | -25.12 | $47.80 | 873900 |
| 2025-08-04 | -9.86 | $49.44 | 814932 |
| 2025-08-01 | -40.09 | $46.19 | 930614 |
| 2025-07-31 | -11.81 | $49.23 | 2.0M |
| 2025-07-30 | -92.00 | $40.21 | 2.1M |
| 2025-07-29 | -85.09 | $40.78 | 804715 |
| 2025-07-28 | -58.29 | $42.85 | 487445 |
| 2025-07-25 | -66.00 | $42.31 | 319300 |
| 2025-07-24 | -62.14 | $42.58 | 405044 |
| 2025-07-23 | -63.86 | $42.46 | 334716 |
| 2025-07-22 | -79.86 | $41.34 | 375600 |
| 2025-07-21 | -57.18 | $42.35 | 564507 |
| 2025-07-18 | -69.79 | $41.34 | 701600 |
| 2025-07-17 | -73.16 | $41.07 | 463727 |
| 2025-07-16 | -71.29 | $41.22 | 540337 |
| 2025-07-15 | -60.30 | $42.10 | 600800 |
| 2025-07-14 | -43.70 | $43.43 | 380100 |
| 2025-07-11 | -49.19 | $42.99 | 528300 |
| 2025-07-10 | -33.46 | $44.25 | 489639 |
| 2025-07-09 | -24.84 | $44.94 | 449640 |
| 2025-07-08 | -42.95 | $43.49 | 224500 |
| 2025-07-07 | -46.57 | $43.20 | 338900 |
| 2025-07-03 | -45.82 | $43.26 | 364446 |
| 2025-07-02 | -48.64 | $42.65 | 325100 |
| 2025-07-01 | -38.42 | $43.38 | 474300 |
| 2025-06-30 | -10.25 | $45.75 | 737000 |
| 2025-06-27 | -1.69 | $45.23 | 530800 |
| 2025-06-26 | -2.88 | $44.31 | 521700 |
| 2025-06-25 | -9.55 | $42.42 | 332510 |
| 2025-06-24 | -1.50 | $42.73 | 492601 |
| 2025-06-23 | -15.48 | $41.16 | 569003 |
| 2025-06-20 | -35.31 | $39.29 | 517300 |
| 2025-06-18 | -18.24 | $40.90 | 282600 |
| 2025-06-17 | -15.59 | $41.15 | 298400 |
| 2025-06-16 | -9.33 | $41.74 | 694135 |
| 2025-06-13 | -33.19 | $39.49 | 430400 |
| 2025-06-12 | -19.94 | $40.74 | 413208 |
| 2025-06-11 | -18.56 | $40.87 | 490600 |
| 2025-06-10 | -3.77 | $41.88 | 438000 |
| 2025-06-09 | -14.51 | $40.91 | 436100 |
| 2025-06-06 | -5.15 | $41.32 | 669300 |
| 2025-06-05 | -10.93 | $39.81 | 1.1M |
| 2025-06-04 | -0.38 | $40.30 | 817838 |
| 2025-06-03 | -10.44 | $37.93 | 607647 |
| 2025-06-02 | -2.15 | $38.41 | 828700 |
| 2025-05-30 | -22.84 | $35.72 | 367600 |
| 2025-05-29 | -23.19 | $35.52 | 624159 |
| 2025-05-28 | -17.19 | $35.41 | 390500 |
| 2025-05-27 | -18.32 | $35.26 | 452704 |
| 2025-05-23 | -30.56 | $33.63 | 551516 |
| 2025-05-22 | -22.45 | $34.71 | 437700 |
| 2025-05-21 | -22.09 | $34.55 | 794600 |
| 2025-05-20 | -20.21 | $34.79 | 298489 |
| 2025-05-19 | -15.02 | $35.15 | 781800 |
| 2025-05-16 | -14.53 | $35.15 | 1.7M |
| 2025-05-15 | -12.31 | $35.54 | 1.7M |
| 2025-05-14 | -2.11 | $37.33 | 1.4M |
| 2025-05-13 | -2.88 | $36.99 | 1.7M |
| 2025-05-12 | -0.46 | $35.18 | 1.8M |
| 2025-05-09 | -16.19 | $30.35 | 643712 |
| 2025-05-08 | -11.42 | $30.93 | 1.2M |
| 2025-05-07 | -6.38 | $30.87 | 785331 |
| 2025-05-06 | -15.11 | $29.87 | 911800 |
| 2025-05-05 | -4.45 | $31.09 | 923411 |
| 2025-05-02 | -5.76 | $30.94 | 2.0M |
| 2025-05-01 | -20.98 | $28.40 | 2.9M |
| 2025-04-30 | -50.25 | $26.13 | 3.6M |
| 2025-04-29 | -44.76 | $26.79 | 1.3M |
| 2025-04-28 | -48.59 | $26.33 | 1.8M |
| 2025-04-25 | -54.54 | $26.11 | 1.2M |
| 2025-04-24 | -68.04 | $24.80 | 672801 |
| 2025-04-23 | -78.33 | $23.62 | 886034 |
| 2025-04-22 | -89.73 | $21.88 | 603600 |
| 2025-04-21 | -97.45 | $20.58 | 469732 |
| 2025-04-17 | -92.84 | $22.08 | 409928 |
| 2025-04-16 | -92.22 | $22.18 | 593500 |
| 2025-04-15 | -81.46 | $23.91 | 626549 |
| 2025-04-14 | -75.30 | $24.90 | 824005 |
| 2025-04-11 | -68.39 | $26.01 | 506736 |
| 2025-04-10 | -66.83 | $26.26 | 730527 |
| 2025-04-09 | -42.13 | $30.23 | 1.8M |
| 2025-04-08 | -84.08 | $23.51 | 1.2M |
| 2025-04-07 | -80.57 | $24.08 | 1.8M |
| 2025-04-04 | -93.19 | $23.04 | 2.1M |
| 2025-04-03 | -98.58 | $25.64 | 1.5M |
| 2025-04-02 | -72.09 | $31.24 | 832100 |
| 2025-04-01 | -72.70 | $31.47 | 571601 |
| 2025-03-31 | -80.63 | $30.47 | 641621 |
| 2025-03-28 | -97.65 | $30.53 | 881349 |
| 2025-03-27 | -77.66 | $33.39 | 693108 |
| 2025-03-26 | -72.58 | $34.33 | 1.0M |
| 2025-03-25 | -59.87 | $36.10 | 1.1M |
| 2025-03-24 | -65.90 | $35.26 | 1.5M |
| 2025-03-21 | -83.49 | $32.81 | 1.3M |
| 2025-03-20 | -92.11 | $31.78 | 1.3M |
| 2025-03-19 | -93.64 | $31.55 | 941114 |
| 2025-03-18 | -94.97 | $31.34 | 758800 |
| 2025-03-17 | -89.44 | $33.89 | 427830 |
| 2025-03-14 | -88.29 | $34.17 | 619348 |
| 2025-03-13 | -97.49 | $32.34 | 875529 |
| 2025-03-12 | -81.47 | $35.65 | 1.2M |
| 2025-03-11 | -89.67 | $34.03 | 799409 |
| 2025-03-10 | -93.72 | $33.23 | 1.7M |
| 2025-03-07 | -83.97 | $36.44 | 829700 |
| 2025-03-06 | -97.21 | $36.76 | 1.5M |
| 2025-03-05 | -74.30 | $40.29 | 880044 |
| 2025-03-04 | -87.48 | $38.26 | 1.4M |
| 2025-03-03 | -88.69 | $40.14 | 635002 |
| 2025-02-28 | -75.99 | $41.80 | 663728 |
| 2025-02-27 | -84.79 | $40.65 | 734600 |
| 2025-02-26 | -69.57 | $42.64 | 1.1M |
| 2025-02-25 | -85.24 | $40.59 | 1.4M |
| 2025-02-24 | -67.37 | $41.89 | 1.4M |
| 2025-02-21 | -53.63 | $43.90 | 732645 |
| 2025-02-20 | -41.89 | $45.44 | 739702 |
| 2025-02-19 | -33.84 | $46.60 | 1.1M |
| 2025-02-18 | -20.80 | $48.34 | 1.5M |
| 2025-02-14 | -3.23 | $51.19 | 572300 |
| 2025-02-13 | -0.58 | $50.04 | 720444 |
| 2025-02-12 | -1.65 | $49.66 | 568235 |
| 2025-02-11 | -4.52 | $48.93 | 413000 |
| 2025-02-10 | -6.39 | $48.62 | 663000 |
| 2025-02-07 | -8.50 | $48.27 | 892700 |
| 2025-02-06 | -6.21 | $47.90 | 1.1M |
| 2025-02-05 | -11.25 | $46.98 | 744105 |
| 2025-02-04 | -5.46 | $46.94 | 820834 |
| 2025-02-03 | -11.60 | $46.04 | 1.3M |
| 2025-01-31 | -19.04 | $44.95 | 1.4M |
| 2025-01-30 | -20.23 | $44.72 | 2.9M |
| 2025-01-29 | -6.53 | $43.40 | 2.1M |
| 2025-01-28 | -9.53 | $43.06 | 1.6M |
| 2025-01-27 | -4.68 | $41.36 | 2.2M |
| 2025-01-24 | -7.79 | $39.79 | 2.0M |
| 2025-01-23 | -0.35 | $38.50 | 688338 |
| 2025-01-22 | -22.79 | $37.01 | 810748 |
| 2025-01-21 | -38.42 | $36.16 | 609516 |
| 2025-01-17 | -45.96 | $35.75 | 750117 |
| 2025-01-16 | -52.56 | $35.59 | 409600 |
| 2025-01-15 | -40.61 | $36.29 | 874108 |
| 2025-01-14 | -83.62 | $33.77 | 817300 |
| 2025-01-13 | -60.84 | $35.32 | 633100 |
| 2025-01-10 | -47.51 | $36.29 | 906323 |
| 2025-01-08 | -56.86 | $35.67 | 423900 |
| 2025-01-07 | -43.29 | $36.57 | 692100 |
| 2025-01-06 | -20.51 | $38.08 | 853900 |
| 2025-01-03 | -66.06 | $35.06 | 392446 |
| 2025-01-02 | -74.21 | $34.52 | 697009 |
| 2024-12-31 | -96.98 | $33.01 | 402410 |
| 2024-12-30 | -81.73 | $33.58 | 346700 |
| 2024-12-27 | -59.34 | $34.61 | 491000 |
| 2024-12-26 | -51.78 | $35.07 | 391392 |
| 2024-12-24 | -45.97 | $35.56 | 376500 |
| 2024-12-23 | -51.68 | $34.68 | 500904 |
| 2024-12-20 | -68.68 | $32.97 | 651000 |
| 2024-12-19 | -51.70 | $34.27 | 518800 |
| 2024-12-18 | -50.40 | $34.40 | 742600 |
| 2024-12-17 | -23.00 | $37.14 | 329212 |
| 2024-12-16 | -17.20 | $37.72 | 521600 |
| 2024-12-13 | -22.30 | $37.21 | 519800 |
| 2024-12-12 | -9.20 | $38.52 | 304600 |
| 2024-12-11 | -7.10 | $38.73 | 626900 |
| 2024-12-10 | -13.79 | $37.19 | 617413 |
| 2024-12-09 | -21.25 | $36.52 | 648200 |
| 2024-12-06 | -7.68 | $37.74 | 759800 |
| 2024-12-05 | -16.41 | $36.01 | 589600 |
| 2024-12-04 | -6.31 | $36.57 | 871000 |
| 2024-12-03 | -1.25 | $36.56 | 1.1M |
| 2024-12-02 | -17.33 | $34.21 | 611913 |
| 2024-11-29 | -53.03 | $32.15 | 362944 |
| 2024-11-27 | -63.08 | $31.57 | 264147 |
| 2024-11-26 | -57.72 | $32.07 | 488841 |
| 2024-11-25 | -72.19 | $31.17 | 742528 |
| 2024-11-22 | -83.28 | $30.48 | 392439 |
| 2024-11-21 | -75.40 | $30.97 | 673003 |
| 2024-11-20 | -72.94 | $31.24 | 330227 |
| 2024-11-19 | -80.86 | $30.76 | 391100 |
| 2024-11-18 | -92.57 | $30.05 | 979695 |
| 2024-11-15 | -95.90 | $30.04 | 1.1M |
| 2024-11-14 | -56.30 | $32.62 | 279600 |
| 2024-11-13 | -50.37 | $32.94 | 516526 |
| 2024-11-12 | -40.00 | $33.50 | 1.3M |
| 2024-11-11 | -42.41 | $33.37 | 698100 |
| 2024-11-08 | -30.77 | $34.04 | 674905 |
| 2024-11-07 | -26.01 | $34.30 | 1.5M |
| 2024-11-06 | -65.75 | $32.13 | 1.4M |
| 2024-11-05 | -70.08 | $32.16 | 537747 |
| 2024-11-04 | -94.88 | $30.90 | 538500 |
| 2024-11-01 | -90.56 | $31.61 | 1.0M |
| 2024-10-31 | -90.65 | $31.66 | 2.2M |
| 2024-10-30 | -29.67 | $34.66 | 4.0M |
| 2024-10-29 | -27.24 | $34.78 | 1.1M |
| 2024-10-28 | -62.40 | $33.05 | 607001 |
| 2024-10-25 | -73.98 | $32.48 | 1.1M |
| 2024-10-24 | -85.98 | $31.89 | 390000 |
| 2024-10-23 | -96.87 | $31.48 | 1.3M |
| 2024-10-22 | -57.27 | $33.52 | 570700 |
| 2024-10-21 | -61.95 | $32.75 | 260121 |
| 2024-10-18 | -58.46 | $32.94 | 421200 |
| 2024-10-17 | -57.90 | $32.97 | 381500 |
| 2024-10-16 | -51.21 | $32.95 | 527661 |
| 2024-10-15 | -26.29 | $34.13 | 714241 |
| 2024-10-14 | -18.91 | $34.63 | 396700 |
| 2024-10-11 | -16.85 | $34.56 | 894300 |
| 2024-10-10 | -24.71 | $33.81 | 252755 |
| 2024-10-09 | -15.89 | $34.61 | 371834 |
| 2024-10-08 | -10.37 | $34.93 | 399005 |
| 2024-10-07 | -18.31 | $34.02 | 769041 |
| 2024-10-04 | -1.02 | $35.31 | 620292 |
| 2024-10-03 | -0.97 | $33.80 | 561417 |
| 2024-10-02 | -12.62 | $32.68 | 300808 |
| 2024-10-01 | -7.62 | $33.14 | 902100 |
| 2024-09-30 | -6.51 | $32.69 | 531729 |
| 2024-09-27 | -13.26 | $32.11 | 486735 |
| 2024-09-26 | -12.09 | $32.21 | 1.2M |
| 2024-09-25 | -10.99 | $32.26 | 1.3M |
| 2024-09-24 | -14.09 | $31.72 | 791800 |
| 2024-09-23 | -13.00 | $31.81 | 494500 |
| 2024-09-20 | -4.59 | $31.51 | 466991 |
| 2024-09-19 | -5.19 | $31.22 | 789834 |
| 2024-09-18 | -17.78 | $28.95 | 811600 |
| 2024-09-17 | -20.65 | $28.80 | 530808 |
| 2024-09-16 | -26.00 | $28.52 | 377300 |
| 2024-09-13 | -44.55 | $27.55 | 607400 |
| 2024-09-12 | -41.68 | $27.70 | 428774 |
| 2024-09-11 | -68.64 | $26.29 | 386916 |
| 2024-09-10 | -87.10 | $25.56 | 690300 |
| 2024-09-09 | -87.30 | $25.55 | 310647 |
| 2024-09-06 | -96.17 | $25.11 | 446325 |
| 2024-09-05 | -61.54 | $26.84 | 399648 |
| 2024-09-04 | -60.03 | $26.41 | 337312 |
| 2024-09-03 | -54.69 | $26.32 | 935249 |
| 2024-08-30 | -26.87 | $27.36 | 325733 |
| 2024-08-29 | -29.85 | $27.08 | 603900 |
| 2024-08-28 | -31.45 | $26.93 | 338100 |
| 2024-08-27 | -29.10 | $27.15 | 541100 |
| 2024-08-26 | -26.65 | $27.38 | 518400 |
| 2024-08-23 | -19.08 | $28.09 | 570645 |
| 2024-08-22 | -14.29 | $28.54 | 686720 |
| 2024-08-21 | -5.56 | $28.93 | 567400 |
| 2024-08-20 | -15.62 | $27.99 | 425100 |
| 2024-08-19 | -12.30 | $28.30 | 332712 |
| 2024-08-16 | -14.22 | $28.12 | 605600 |
| 2024-08-15 | -2.67 | $29.20 | 556900 |
| 2024-08-14 | -9.14 | $28.05 | 563400 |
| 2024-08-13 | -3.54 | $28.28 | 652844 |
| 2024-08-12 | -14.43 | $26.98 | 531546 |
| 2024-08-09 | -12.19 | $27.16 | 615800 |
| 2024-08-08 | -22.39 | $26.34 | 595107 |
| 2024-08-07 | -57.65 | $24.25 | 1.3M |
| 2024-08-06 | -53.78 | $24.81 | 1.5M |
| 2024-08-05 | -70.95 | $23.06 | 1.4M |
| 2024-08-02 | -60.82 | $24.28 | 1.5M |
| 2024-08-01 | -51.45 | $25.28 | 4.3M |
| 2024-07-31 | -72.63 | $23.02 | 2.0M |
| 2024-07-30 | -82.47 | $21.97 | 729900 |
| 2024-07-29 | -79.85 | $22.25 | 1.1M |
| 2024-07-26 | -80.69 | $22.16 | 1.4M |
| 2024-07-25 | -90.53 | $21.11 | 880800 |
| 2024-07-24 | -99.22 | $21.85 | 1.3M |
| 2024-07-23 | -68.60 | $24.63 | 558525 |
| 2024-07-22 | -69.94 | $24.51 | 822600 |
| 2024-07-19 | -81.23 | $23.50 | 930608 |
| 2024-07-18 | -82.23 | $23.41 | 1.8M |
| 2024-07-17 | -96.98 | $22.09 | 2.0M |
| 2024-07-16 | -93.28 | $24.94 | 888438 |
| 2024-07-15 | -94.70 | $25.59 | 1.9M |
| 2024-07-12 | -91.99 | $25.83 | 1.9M |
| 2024-07-11 | -64.12 | $27.41 | 2.3M |
| 2024-07-10 | -18.32 | $29.81 | 1.4M |
| 2024-07-09 | -27.86 | $29.31 | 708313 |
| 2024-07-08 | -28.36 | $29.25 | 1.4M |
| 2024-07-05 | -1.36 | $30.49 | 1.8M |
| 2024-07-03 | -38.17 | $27.26 | 244500 |
| 2024-07-02 | -30.52 | $27.24 | 337100 |
| 2024-07-01 | -37.11 | $26.73 | 1.2M |
| 2024-06-28 | -30.40 | $26.69 | 924100 |
| 2024-06-27 | -5.43 | $28.39 | 706528 |
| 2024-06-26 | -4.46 | $27.73 | 326900 |
| 2024-06-25 | -9.26 | $27.44 | 402806 |
| 2024-06-24 | -29.42 | $26.22 | 563039 |
| 2024-06-21 | -36.86 | $25.77 | 404127 |
| 2024-06-20 | -23.97 | $26.55 | 398500 |
| 2024-06-18 | -26.78 | $26.38 | 418900 |
| 2024-06-17 | -14.71 | $27.11 | 495400 |
| 2024-06-14 | -18.84 | $26.86 | 535613 |
| 2024-06-13 | -19.01 | $26.85 | 366200 |
| 2024-06-12 | -11.24 | $27.32 | 764838 |
| 2024-06-11 | 0.00 | $27.24 | 436007 |
| 2024-06-10 | -0.42 | $26.71 | 298360 |
| 2024-06-07 | -21.55 | $25.70 | 390130 |
| 2024-06-06 | -18.41 | $25.85 | 523500 |
| 2024-06-05 | -2.89 | $25.98 | 715945 |
| 2024-06-04 | -27.52 | $24.11 | 142210 |
| 2024-06-03 | -23.83 | $24.22 | 498911 |
| 2024-05-31 | -47.85 | $23.15 | 742220 |
| 2024-05-30 | -36.02 | $23.19 | 310193 |
| 2024-05-29 | -17.82 | $24.00 | 379900 |
| 2024-05-28 | -7.66 | $24.53 | 756700 |
| 2024-05-24 | -10.92 | $24.36 | 561342 |
| 2024-05-23 | -34.87 | $23.11 | 850323 |
| 2024-05-22 | -23.26 | $23.36 | 421132 |
| 2024-05-21 | -52.47 | $23.08 | 381233 |
| 2024-05-20 | -48.40 | $23.50 | 390336 |
| 2024-05-17 | -45.49 | $23.80 | 325337 |
| 2024-05-16 | -44.23 | $23.93 | 540708 |
| 2024-05-15 | -37.77 | $24.82 | 582700 |
| 2024-05-14 | -46.86 | $23.85 | 544102 |
| 2024-05-13 | -50.33 | $23.48 | 560200 |
| 2024-05-10 | -46.38 | $24.32 | 339500 |
| 2024-05-09 | -48.07 | $24.24 | 448600 |
| 2024-05-08 | -52.14 | $23.99 | 821100 |
| 2024-05-07 | -55.68 | $23.56 | 758302 |
| 2024-05-06 | -58.89 | $23.29 | 664100 |
| 2024-05-03 | -70.79 | $22.01 | 850100 |
| 2024-05-02 | -78.34 | $21.02 | 668320 |
| 2024-05-01 | -80.32 | $20.76 | 1.0M |
| 2024-04-30 | -86.65 | $19.93 | 706219 |
| 2024-04-29 | -84.90 | $20.16 | 1.3M |
| 2024-04-26 | -77.04 | $21.19 | 1.8M |
| 2024-04-25 | -78.79 | $20.96 | 4.3M |
| 2024-04-24 | -67.46 | $26.77 | 3.1M |
| 2024-04-23 | -63.58 | $27.03 | 441811 |
| 2024-04-22 | -86.72 | $25.48 | 490840 |
| 2024-04-19 | -90.45 | $25.51 | 736730 |
| 2024-04-18 | -64.00 | $27.77 | 275308 |
| 2024-04-17 | -77.27 | $27.04 | 300204 |
| 2024-04-16 | -68.36 | $27.53 | 500900 |
| 2024-04-15 | -67.45 | $27.58 | 436800 |
| 2024-04-12 | -43.64 | $28.89 | 864900 |
| 2024-04-11 | -18.55 | $30.27 | 218700 |
| 2024-04-10 | -24.73 | $29.93 | 317847 |
| 2024-04-09 | -30.73 | $29.60 | 403063 |
| 2024-04-08 | -23.97 | $29.89 | 439913 |
| 2024-04-05 | -6.49 | $30.78 | 519827 |
| 2024-04-04 | -38.08 | $28.93 | 643809 |
| 2024-04-03 | -41.89 | $28.53 | 265804 |
| 2024-04-02 | -61.70 | $27.48 | 308500 |
| 2024-04-01 | -73.96 | $26.83 | 202365 |
| 2024-03-28 | -84.34 | $26.28 | 245414 |
| 2024-03-27 | -66.42 | $27.23 | 328000 |
| 2024-03-26 | -62.83 | $27.42 | 189700 |
| 2024-03-25 | -48.68 | $28.17 | 246003 |
| 2024-03-22 | -34.34 | $28.93 | 211400 |
| 2024-03-21 | -37.92 | $28.74 | 246000 |
| 2024-03-20 | -41.51 | $28.55 | 293900 |
| 2024-03-19 | -50.69 | $27.43 | 550113 |
| 2024-03-18 | -47.79 | $27.62 | 418300 |
| 2024-03-15 | -69.77 | $26.18 | 304000 |
| 2024-03-14 | -56.18 | $27.07 | 251700 |
| 2024-03-13 | -48.86 | $27.55 | 591347 |
| 2024-03-12 | -37.31 | $28.06 | 462505 |
| 2024-03-11 | -62.83 | $26.22 | 739000 |
| 2024-03-08 | -27.60 | $28.76 | 776500 |
| 2024-03-07 | -12.43 | $29.46 | 438775 |
| 2024-03-06 | -18.36 | $27.72 | 530500 |
| 2024-03-05 | -31.13 | $27.06 | 263845 |
| 2024-03-04 | -13.04 | $27.99 | 257440 |
| 2024-03-01 | -4.47 | $28.43 | 331020 |
| 2024-02-29 | -5.77 | $27.03 | 291260 |
| 2024-02-28 | -11.32 | $26.45 | 346215 |
| 2024-02-27 | -7.18 | $26.86 | 113225 |
| 2024-02-26 | -13.55 | $26.23 | 168500 |
| 2024-02-23 | -10.82 | $26.50 | 328180 |
| 2024-02-22 | -4.08 | $26.76 | 444500 |
| 2024-02-21 | -23.15 | $24.86 | 190805 |
| 2024-02-20 | -19.59 | $25.14 | 215185 |
| 2024-02-16 | -16.90 | $25.38 | 1.4M |
| 2024-02-15 | -4.61 | $26.59 | 374000 |
| 2024-02-14 | -12.67 | $25.49 | 277030 |
| 2024-02-13 | -24.41 | $24.09 | 448500 |
| 2024-02-12 | -15.25 | $25.10 | 307215 |
| 2024-02-09 | -16.24 | $24.99 | 465540 |
| 2024-02-08 | -14.34 | $25.20 | 375000 |
| 2024-02-07 | -14.52 | $25.18 | 912195 |
| 2024-02-06 | -28.37 | $23.62 | 449500 |
| 2024-02-05 | -23.31 | $24.12 | 598100 |
| 2024-02-02 | -8.51 | $25.79 | 887165 |
| 2024-02-01 | -24.51 | $18.32 | 735500 |
| 2024-01-31 | -33.62 | $17.90 | 233740 |
| 2024-01-30 | -10.10 | $18.96 | 856565 |
| 2024-01-29 | -1.33 | $19.05 | 223220 |
| 2024-01-26 | -6.31 | $18.31 | 128130 |
| 2024-01-25 | -6.92 | $18.23 | 107990 |
| 2024-01-24 | -62.35 | $18.03 | 230000 |
| 2024-01-23 | -68.36 | $17.52 | 104095 |
| 2024-01-22 | -71.83 | $17.20 | 157320 |
| 2024-01-19 | -69.88 | $17.38 | 156535 |
| 2024-01-18 | -75.08 | $16.90 | 160500 |
| 2024-01-17 | -80.61 | $16.39 | 69185 |
| 2024-01-16 | -81.26 | $16.33 | 184690 |
| 2024-01-12 | -76.16 | $16.80 | 78000 |
| 2024-01-11 | -79.42 | $16.50 | 131555 |
| 2024-01-10 | -78.76 | $16.56 | 164165 |
| 2024-01-09 | -87.97 | $15.71 | 51000 |
| 2024-01-08 | -87.22 | $15.78 | 83735 |
| 2024-01-05 | -91.98 | $15.34 | 84000 |
| 2024-01-04 | -95.23 | $15.04 | 64500 |
| 2024-01-03 | -97.07 | $14.87 | 81165 |
| 2024-01-02 | -95.56 | $15.01 | 121485 |
| 2023-12-29 | -98.11 | $15.52 | 136295 |
| 2023-12-28 | -97.07 | $15.87 | 106500 |
| 2023-12-27 | -98.17 | $15.78 | 223560 |
| 2023-12-26 | -3.20 | $23.70 | 33740 |
| 2023-12-22 | -9.36 | $23.45 | 76690 |
| 2023-12-21 | -3.59 | $23.53 | 62835 |
| 2023-12-20 | -14.62 | $23.04 | 87085 |
| 2023-12-19 | -5.91 | $23.27 | 82570 |
| 2023-12-18 | -8.04 | $22.63 | 92505 |
| 2023-12-15 | -39.44 | $21.49 | 31715 |
| 2023-12-14 | -38.38 | $21.52 | 71190 |
| 2023-12-13 | -33.45 | $21.66 | 52870 |
| 2023-12-12 | -34.15 | $21.64 | 52500 |
| 2023-12-11 | -63.73 | $20.80 | 72000 |
| 2023-12-08 | -38.38 | $21.52 | 41180 |
| 2023-12-07 | -57.39 | $20.98 | 69630 |
| 2023-12-06 | -89.44 | $20.07 | 47000 |
| 2023-12-05 | -84.51 | $20.21 | 55250 |
| 2023-12-04 | -80.28 | $20.33 | 82500 |
| 2023-12-01 | -59.25 | $20.88 | 57510 |
| 2023-11-30 | -49.53 | $21.03 | 91175 |
| 2023-11-29 | -28.03 | $21.57 | 102155 |
| 2023-11-28 | -7.60 | $22.29 | 52405 |
| 2023-11-27 | -19.48 | $21.79 | 39525 |
| 2023-11-24 | -10.92 | $22.11 | 22000 |
| 2023-11-22 | -2.41 | $22.47 | 78500 |
| 2023-11-21 | -7.72 | $22.06 | 48120 |
| 2023-11-20 | -2.81 | $22.34 | 75500 |
| 2023-11-17 | -4.66 | $21.91 | 38665 |
| 2023-11-16 | -6.16 | $21.83 | 117000 |
| 2023-11-15 | -9.14 | $21.67 | 82740 |
| 2023-11-14 | -2.80 | $22.01 | 87180 |
| 2023-11-13 | -6.00 | $21.34 | 73215 |
| 2023-11-10 | 0.00 | $21.29 | 74640 |
| 2023-11-09 | -15.42 | $20.53 | 110000 |
| 2023-11-08 | -27.67 | $20.46 | 53150 |
| 2023-11-07 | -29.25 | $20.38 | 62330 |
| 2023-11-06 | -34.59 | $20.11 | 53040 |
| 2023-11-03 | -37.35 | $19.97 | 88000 |
| 2023-11-02 | -43.87 | $19.64 | 143000 |
| 2023-11-01 | -41.90 | $19.74 | 106850 |
| 2023-10-31 | -61.07 | $18.77 | 50740 |
| 2023-10-30 | -58.10 | $18.92 | 151685 |
| 2023-10-27 | -69.37 | $18.35 | 336000 |
| 2023-10-26 | -84.59 | $17.58 | 264745 |
| 2023-10-25 | -99.08 | $18.64 | 274000 |
| 2023-10-24 | -46.90 | $19.89 | 146930 |
| 2023-10-23 | -43.57 | $20.03 | 99200 |
| 2023-10-20 | -55.48 | $19.53 | 257385 |
| 2023-10-19 | -45.95 | $19.93 | 116140 |
| 2023-10-18 | -35.95 | $20.35 | 78500 |
| 2023-10-17 | -19.05 | $21.06 | 82000 |
| 2023-10-16 | -25.48 | $20.79 | 99605 |
| 2023-10-13 | -40.95 | $20.14 | 106790 |
| 2023-10-12 | -18.33 | $21.09 | 113270 |
| 2023-10-11 | -1.04 | $21.46 | 85000 |
| 2023-10-10 | -8.02 | $20.87 | 68935 |
| 2023-10-09 | -0.99 | $20.67 | 486180 |
| 2023-10-06 | 0.00 | $20.30 | 229500 |
| 2023-10-05 | -34.16 | $19.26 | 218000 |
| 2023-10-04 | -30.86 | $19.34 | 247210 |
| 2023-10-03 | -48.15 | $18.92 | 89195 |
| 2023-10-02 | -24.28 | $19.50 | 111500 |
| 2023-09-29 | -51.03 | $18.85 | 53055 |
| 2023-09-28 | -35.39 | $19.23 | 355410 |
| 2023-09-27 | -59.26 | $18.65 | 82000 |
| 2023-09-26 | -64.39 | $18.77 | 201270 |
| 2023-09-25 | -48.51 | $18.95 | 118665 |
| 2023-09-22 | -40.00 | $18.81 | 261715 |
| 2023-09-21 | -49.69 | $18.50 | 141000 |
| 2023-09-20 | -38.75 | $18.85 | 158340 |
| 2023-09-19 | -22.19 | $19.38 | 314500 |
| 2023-09-18 | -29.38 | $19.15 | 61685 |
| 2023-09-15 | -33.93 | $18.96 | 511000 |
| 2023-09-14 | -1.20 | $20.05 | 273775 |
| 2023-09-13 | -12.17 | $19.43 | 161255 |
| 2023-09-12 | -22.37 | $19.12 | 122130 |
| 2023-09-11 | -3.29 | $19.70 | 344000 |
| 2023-09-08 | -33.22 | $18.79 | 313535 |
| 2023-09-07 | -41.34 | $18.86 | 435500 |
| 2023-09-06 | -40.87 | $18.93 | 221015 |
| 2023-09-05 | -45.12 | $19.01 | 286220 |
| 2023-09-01 | -53.17 | $18.68 | 323000 |
| 2023-08-31 | -55.13 | $18.64 | 136000 |
| 2023-08-30 | -56.80 | $18.57 | 104000 |
| 2023-08-29 | -50.94 | $18.85 | 215540 |
| 2023-08-28 | -71.46 | $18.13 | 68835 |
| 2023-08-25 | -81.25 | $17.69 | 381245 |
| 2023-08-24 | -78.31 | $17.84 | 194230 |
| 2023-08-23 | -64.37 | $18.57 | 67000 |
| 2023-08-22 | -77.17 | $17.92 | 126500 |
| 2023-08-21 | -72.83 | $18.14 | 145510 |
| 2023-08-18 | -84.84 | $17.53 | 115570 |
| 2023-08-17 | -99.52 | $17.72 | 66255 |
| 2023-08-16 | -90.99 | $18.61 | 56155 |
| 2023-08-15 | -69.86 | $19.36 | 50120 |
| 2023-08-14 | -59.15 | $19.74 | 98000 |
| 2023-08-11 | -71.55 | $19.30 | 109580 |
| 2023-08-10 | -59.44 | $19.73 | 81500 |
| 2023-08-09 | -60.56 | $19.69 | 83160 |
| 2023-08-08 | -40.00 | $20.42 | 61670 |
| 2023-08-07 | -29.58 | $20.79 | 63715 |
| 2023-08-04 | -44.94 | $20.24 | 49795 |
| 2023-08-03 | -38.20 | $20.48 | 42605 |
| 2023-08-02 | -33.99 | $20.63 | 147605 |
| 2023-08-01 | -10.87 | $21.44 | 227035 |
| 2023-07-31 | -20.57 | $21.05 | 102500 |
| 2023-07-28 | -1.88 | $21.74 | 163000 |
| 2023-07-27 | -27.63 | $20.37 | 319590 |
| 2023-07-26 | -42.70 | $19.15 | 412585 |
| 2023-07-25 | -51.63 | $18.74 | 79000 |
| 2023-07-24 | -57.30 | $18.48 | 90635 |
| 2023-07-21 | -52.07 | $18.72 | 177605 |
| 2023-07-20 | -33.99 | $19.55 | 93620 |
| 2023-07-19 | -4.58 | $20.90 | 55000 |
| 2023-07-18 | -8.26 | $20.52 | 83630 |
| 2023-07-17 | -11.01 | $20.40 | 67020 |
| 2023-07-14 | -15.60 | $20.20 | 91265 |
| 2023-07-13 | -4.82 | $20.67 | 173100 |
| 2023-07-12 | 0.00 | $20.39 | 202500 |
| 2023-07-11 | -3.65 | $19.25 | 152500 |
| 2023-07-10 | -11.76 | $18.85 | 226930 |
| 2023-07-07 | -20.93 | $18.51 | 241720 |
| 2023-07-06 | -17.44 | $18.63 | 171500 |
| 2023-07-05 | -8.43 | $18.94 | 143710 |
| 2023-07-03 | -8.37 | $18.20 | 199000 |
| 2023-06-30 | -11.03 | $18.13 | 107660 |
| 2023-06-29 | -30.04 | $17.63 | 40590 |
| 2023-06-28 | -16.17 | $17.99 | 100650 |
| 2023-06-27 | -8.27 | $18.20 | 90500 |
| 2023-06-26 | -30.99 | $17.45 | 71540 |
| 2023-06-23 | -0.57 | $18.39 | 96500 |
| 2023-06-22 | -5.66 | $17.98 | 110000 |
| 2023-06-21 | -11.32 | $17.77 | 105000 |
| 2023-06-20 | -4.31 | $18.03 | 47565 |
| 2023-06-16 | -12.14 | $17.73 | 28000 |
| 2023-06-15 | -4.57 | $17.80 | 115245 |
| 2023-06-14 | -14.29 | $17.00 | 96480 |
| 2023-06-13 | -20.22 | $16.74 | 36000 |
| 2023-06-12 | -13.08 | $16.82 | 47000 |
| 2023-06-09 | -29.35 | $16.17 | 45225 |
| 2023-06-08 | -29.61 | $16.16 | 25665 |
| 2023-06-07 | -31.19 | $16.09 | 114000 |
| 2023-06-06 | -12.11 | $16.83 | 23100 |
| 2023-06-05 | -8.27 | $16.89 | 47515 |
| 2023-06-02 | -4.63 | $17.00 | 28705 |
| 2023-06-01 | -3.16 | $16.97 | 68195 |
| 2023-05-31 | -3.40 | $16.42 | 24000 |
| 2023-05-30 | -15.43 | $16.03 | 31000 |
| 2023-05-26 | 0.00 | $16.02 | 47725 |
| 2023-05-25 | -9.48 | $15.20 | 41000 |
| 2023-05-24 | -16.41 | $14.92 | 18215 |
| 2023-05-23 | -15.26 | $14.68 | 33500 |
| 2023-05-22 | -9.97 | $14.86 | 36695 |
| 2023-05-19 | -4.80 | $14.60 | 7200 |
| 2023-05-18 | -1.20 | $14.72 | 27970 |
| 2023-05-17 | -6.03 | $14.39 | 23500 |
| 2023-05-16 | -18.41 | $14.00 | 48190 |
| 2023-05-15 | -18.41 | $14.00 | 8200 |
| 2023-05-12 | -32.70 | $13.55 | 13565 |
| 2023-05-11 | -26.67 | $13.74 | 28670 |
| 2023-05-10 | -33.97 | $13.51 | 22500 |
| 2023-05-09 | -32.70 | $13.55 | 10045 |
| 2023-05-08 | -32.70 | $13.55 | 17630 |
| 2023-05-05 | -33.33 | $13.53 | 21000 |
| 2023-05-04 | -31.43 | $13.59 | 33645 |
| 2023-05-03 | -20.00 | $13.95 | 39680 |
| 2023-05-02 | -12.70 | $14.18 | 9500 |
| 2023-05-01 | -0.33 | $14.49 | 21740 |
| 2023-04-28 | -2.12 | $14.20 | 28000 |
| 2023-04-27 | -9.47 | $13.99 | 33535 |
| 2023-04-26 | -70.07 | $11.65 | 42500 |
| 2023-04-25 | -65.79 | $11.43 | 6500 |
| 2023-04-24 | -40.53 | $11.91 | 12000 |
| 2023-04-21 | -41.05 | $11.90 | 59500 |
| 2023-04-20 | -37.37 | $11.97 | 4090 |
| 2023-04-19 | -26.84 | $12.17 | 12000 |
| 2023-04-18 | -16.32 | $12.37 | 6675 |
| 2023-04-17 | -11.33 | $12.45 | 13500 |
| 2023-04-14 | -0.48 | $12.67 | 8000 |
| 2023-04-13 | 0.00 | $12.56 | 17210 |
| 2023-04-12 | -15.14 | $12.07 | 12590 |
| 2023-04-11 | -14.98 | $12.03 | 14575 |
| 2023-04-10 | -8.91 | $12.13 | 20500 |
| 2023-04-06 | 0.00 | $12.22 | 11540 |
| 2023-04-05 | -10.07 | $11.91 | 7175 |
| 2023-04-04 | -2.43 | $12.13 | 9505 |
| 2023-04-03 | 0.00 | $12.05 | 8230 |
| 2023-03-31 | 0.00 | $11.91 | 8500 |
| 2023-03-30 | -1.34 | $11.52 | 18000 |
| 2023-03-29 | -7.31 | $11.34 | 7500 |
| 2023-03-28 | -21.92 | $10.96 | 20500 |
| 2023-03-27 | -14.86 | $11.12 | 21055 |
| 2023-03-24 | -3.79 | $11.42 | 18000 |
| 2023-03-23 | -7.09 | $11.32 | 10060 |
| 2023-03-22 | -15.68 | $10.99 | 10195 |
| 2023-03-21 | -11.50 | $11.11 | 6000 |
| 2023-03-20 | -23.69 | $10.76 | 7500 |
| 2023-03-17 | -29.27 | $10.60 | 8685 |
| 2023-03-16 | -0.70 | $11.42 | 72000 |
| 2023-03-15 | 0.00 | $10.74 | 30000 |
| 2023-03-14 | -2.05 | $10.48 | 27000 |
| 2023-03-13 | -42.58 | $9.46 | 3000 |
| 2023-03-10 | -44.52 | $9.43 | 10185 |
| 2023-03-09 | -34.84 | $9.58 | 9500 |
| 2023-03-08 | -19.35 | $9.82 | 10000 |
| 2023-03-07 | -33.51 | $9.80 | 9000 |
| 2023-03-06 | -32.43 | $9.82 | 15205 |
| 2023-03-03 | -36.22 | $9.82 | 75705 |
| 2023-03-02 | -78.64 | $9.04 | 2005 |
| 2023-03-01 | -50.84 | $8.96 | 23645 |
| 2023-02-28 | -48.88 | $9.03 | 8120 |
| 2023-02-27 | -58.36 | $8.64 | 3545 |
| 2023-02-24 | -56.71 | $8.70 | 12500 |
| 2023-02-23 | -50.00 | $8.86 | 10595 |
| 2023-02-22 | -49.63 | $8.77 | 10135 |
| 2023-02-21 | -48.39 | $8.82 | 1500 |
| 2023-02-17 | -46.40 | $8.90 | 1550 |
| 2023-02-16 | -46.41 | $8.83 | 7500 |
| 2023-02-15 | -35.08 | $9.23 | 745 |
| 2023-02-14 | -29.50 | $9.41 | 10000 |
| 2023-02-13 | -30.15 | $9.38 | 8070 |
| 2023-02-10 | -38.61 | $8.99 | 8050 |
| 2023-02-09 | -31.89 | $9.30 | 12000 |
| 2023-02-08 | -21.86 | $9.76 | 2605 |
| 2023-02-07 | -7.58 | $10.42 | 16230 |
| 2023-02-06 | -16.29 | $9.98 | 8070 |
| 2023-02-03 | -15.05 | $10.04 | 11015 |
| 2023-02-02 | -11.33 | $10.19 | 11575 |
| 2023-02-01 | 0.00 | $7.56 | 6040 |
| 2023-01-31 | -11.83 | $7.25 | 1050 |
| 2023-01-30 | -16.20 | $7.12 | 5500 |
| 2023-01-27 | 0.00 | $7.47 | 1000 |
| 2023-01-26 | 0.00 | $7.15 | 4705 |
| 2023-01-25 | -9.47 | $6.74 | 500 |
| 2023-01-24 | -3.68 | $6.85 | 1665 |
| 2023-01-23 | 0.00 | $6.87 | 1090 |
| 2023-01-20 | 0.00 | $6.59 | 1000 |
| 2023-01-19 | -4.23 | $6.38 | 595 |
| 2023-01-18 | -19.05 | $6.16 | 2615 |
| 2023-01-17 | -8.16 | $6.32 | 500 |
| 2023-01-13 | 0.00 | $6.44 | 500 |
| 2023-01-12 | 0.00 | $6.43 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.92
2026-07-17
Close Price
$26.87
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
3.85
Average
22.08
Maximum
51.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.92 | $26.87 | 1.4M |
| 2026-07-16 | 13.52 | $28.48 | 1.1M |
| 2026-07-15 | 13.36 | $30.00 | 1.7M |
| 2026-07-14 | 13.19 | $28.26 | 983300 |
| 2026-07-13 | 13.38 | $27.92 | 1.6M |
| 2026-07-10 | 13.45 | $28.99 | 3.5M |
| 2026-07-09 | 13.40 | $25.91 | 3.1M |
| 2026-07-08 | 14.00 | $23.70 | 1.0M |
| 2026-07-07 | 14.39 | $24.72 | 2.0M |
| 2026-07-06 | 14.65 | $23.54 | 1.8M |
| 2026-07-02 | 15.38 | $22.21 | 1.5M |
| 2026-07-01 | 16.15 | $24.65 | 5.7M |
| 2026-06-30 | 16.59 | $20.92 | 950800 |
| 2026-06-29 | 16.38 | $20.90 | 901000 |
| 2026-06-26 | 16.29 | $19.96 | 687500 |
| 2026-06-25 | 15.79 | $19.49 | 772443 |
| 2026-06-24 | 15.26 | $20.60 | 353222 |
| 2026-06-23 | 14.97 | $20.95 | 818200 |
| 2026-06-22 | 14.77 | $21.07 | 664042 |
| 2026-06-18 | 14.56 | $22.13 | 758700 |
| 2026-06-17 | 14.41 | $21.39 | 1.3M |
| 2026-06-16 | 14.32 | $24.03 | 619116 |
| 2026-06-15 | 14.75 | $23.50 | 958826 |
| 2026-06-12 | 15.07 | $21.44 | 747536 |
| 2026-06-11 | 14.76 | $21.60 | 891000 |
| 2026-06-10 | 14.33 | $21.78 | 763600 |
| 2026-06-09 | 14.12 | $22.86 | 1.1M |
| 2026-06-08 | 14.11 | $22.92 | 961119 |
| 2026-06-05 | 13.94 | $23.50 | 3.3M |
| 2026-06-04 | 13.82 | $26.47 | 2.3M |
| 2026-06-03 | 14.48 | $26.10 | 2.8M |
| 2026-06-02 | 14.80 | $24.06 | 1.7M |
| 2026-06-01 | 14.68 | $24.32 | 3.7M |
| 2026-05-29 | 14.62 | $27.03 | 1.5M |
| 2026-05-28 | 15.17 | $27.30 | 1.6M |
| 2026-05-27 | 15.94 | $27.31 | 2.3M |
| 2026-05-26 | 16.61 | $25.40 | 788508 |
| 2026-05-22 | 16.54 | $25.25 | 969148 |
| 2026-05-21 | 16.50 | $25.03 | 705442 |
| 2026-05-20 | 16.30 | $24.86 | 757607 |
| 2026-05-19 | 16.16 | $24.67 | 881100 |
| 2026-05-18 | 16.07 | $25.39 | 936500 |
| 2026-05-15 | 16.05 | $25.65 | 915413 |
| 2026-05-14 | 16.15 | $26.01 | 1.2M |
| 2026-05-13 | 16.39 | $25.86 | 1.2M |
| 2026-05-12 | 16.54 | $24.76 | 1.3M |
| 2026-05-11 | 16.24 | $24.43 | 1.5M |
| 2026-05-08 | 16.03 | $25.34 | 1.3M |
| 2026-05-07 | 15.96 | $25.93 | 1.5M |
| 2026-05-06 | 16.05 | $25.60 | 1.8M |
| 2026-05-05 | 16.00 | $24.99 | 1.5M |
| 2026-05-04 | 15.81 | $25.45 | 1.9M |
| 2026-05-01 | 15.65 | $25.31 | 1.6M |
| 2026-04-30 | 15.53 | $25.60 | 6.1M |
| 2026-04-29 | 15.41 | $30.99 | 1.4M |
| 2026-04-28 | 15.70 | $31.10 | 692836 |
| 2026-04-27 | 15.96 | $31.78 | 884648 |
| 2026-04-24 | 16.07 | $31.47 | 1.4M |
| 2026-04-23 | 16.22 | $30.05 | 888919 |
| 2026-04-22 | 16.62 | $31.51 | 455300 |
| 2026-04-21 | 16.56 | $30.95 | 772711 |
| 2026-04-20 | 16.54 | $31.18 | 690200 |
| 2026-04-17 | 16.50 | $32.87 | 1.5M |
| 2026-04-16 | 16.23 | $31.78 | 963633 |
| 2026-04-15 | 16.19 | $31.31 | 875448 |
| 2026-04-14 | 16.16 | $30.48 | 988600 |
| 2026-04-13 | 16.34 | $28.03 | 583900 |
| 2026-04-10 | 17.16 | $27.60 | 818117 |
| 2026-04-09 | 18.01 | $27.48 | 1.6M |
| 2026-04-08 | 18.93 | $26.15 | 3.4M |
| 2026-04-07 | 19.79 | $23.14 | 1.4M |
| 2026-04-06 | 19.51 | $23.00 | 698300 |
| 2026-04-02 | 19.34 | $23.14 | 1.7M |
| 2026-04-01 | 19.05 | $23.54 | 1.5M |
| 2026-03-31 | 18.97 | $22.96 | 3.2M |
| 2026-03-30 | 18.43 | $20.30 | 1.7M |
| 2026-03-27 | 16.94 | $19.49 | 2.0M |
| 2026-03-26 | 15.37 | $21.20 | 2.8M |
| 2026-03-25 | 13.97 | $25.18 | 693500 |
| 2026-03-24 | 13.30 | $25.06 | 752133 |
| 2026-03-23 | 12.47 | $26.00 | 878100 |
| 2026-03-20 | 11.76 | $25.15 | 915120 |
| 2026-03-19 | 10.87 | $26.31 | 567500 |
| 2026-03-18 | 10.23 | $27.09 | 539100 |
| 2026-03-17 | 9.81 | $27.72 | 680207 |
| 2026-03-16 | 9.53 | $28.14 | 952200 |
| 2026-03-13 | 9.18 | $26.90 | 1.4M |
| 2026-03-12 | 8.65 | $29.16 | 501203 |
| 2026-03-11 | 8.73 | $30.72 | 487436 |
| 2026-03-10 | 9.12 | $30.65 | 1.1M |
| 2026-03-09 | 9.56 | $30.05 | 1.6M |
| 2026-03-06 | 9.67 | $29.84 | 1.4M |
| 2026-03-05 | 10.02 | $31.30 | 1.1M |
| 2026-03-04 | 10.28 | $32.01 | 1.2M |
| 2026-03-03 | 10.33 | $30.87 | 1.4M |
| 2026-03-02 | 10.75 | $30.70 | 1.0M |
| 2026-02-27 | 11.19 | $30.24 | 625939 |
| 2026-02-26 | 11.62 | $31.07 | 782700 |
| 2026-02-25 | 12.13 | $30.79 | 439343 |
| 2026-02-24 | 12.68 | $29.46 | 766300 |
| 2026-02-23 | 12.89 | $29.29 | 801800 |
| 2026-02-20 | 13.30 | $31.02 | 776802 |
| 2026-02-19 | 13.80 | $30.05 | 944400 |
| 2026-02-18 | 13.88 | $29.92 | 1.2M |
| 2026-02-17 | 13.88 | $29.59 | 1.4M |
| 2026-02-13 | 13.84 | $29.60 | 1.6M |
| 2026-02-12 | 13.91 | $30.59 | 1.5M |
| 2026-02-11 | 14.23 | $32.41 | 1.9M |
| 2026-02-10 | 14.84 | $32.62 | 591711 |
| 2026-02-09 | 15.44 | $33.30 | 1.9M |
| 2026-02-06 | 16.07 | $31.74 | 1.7M |
| 2026-02-05 | 16.83 | $32.61 | 3.2M |
| 2026-02-04 | 17.63 | $32.51 | 4.0M |
| 2026-02-03 | 18.13 | $34.80 | 1.7M |
| 2026-02-02 | 18.12 | $36.33 | 1.3M |
| 2026-01-30 | 17.53 | $37.39 | 1.4M |
| 2026-01-29 | 16.55 | $39.79 | 6.2M |
| 2026-01-28 | 15.46 | $32.93 | 3.5M |
| 2026-01-27 | 15.76 | $33.39 | 1.6M |
| 2026-01-26 | 16.11 | $33.31 | 1.5M |
| 2026-01-23 | 16.51 | $32.01 | 1.8M |
| 2026-01-22 | 17.20 | $30.98 | 2.5M |
| 2026-01-21 | 17.72 | $27.85 | 1.5M |
| 2026-01-20 | 17.11 | $27.11 | 1.5M |
| 2026-01-16 | 16.17 | $28.55 | 1.3M |
| 2026-01-15 | 15.70 | $28.61 | 1.4M |
| 2026-01-14 | 14.99 | $28.15 | 1.4M |
| 2026-01-13 | 14.26 | $29.63 | 1.6M |
| 2026-01-12 | 13.74 | $30.66 | 1.2M |
| 2026-01-09 | 13.73 | $31.73 | 773948 |
| 2026-01-08 | 13.79 | $31.09 | 889100 |
| 2026-01-07 | 13.50 | $31.36 | 1.3M |
| 2026-01-06 | 13.51 | $32.51 | 1.2M |
| 2026-01-05 | 13.79 | $32.36 | 1.1M |
| 2026-01-02 | 14.04 | $31.60 | 1.4M |
| 2025-12-31 | 14.29 | $32.51 | 576915 |
| 2025-12-30 | 14.92 | $33.15 | 975400 |
| 2025-12-29 | 15.58 | $32.42 | 651747 |
| 2025-12-26 | 16.04 | $33.59 | 723708 |
| 2025-12-24 | 16.68 | $34.04 | 901200 |
| 2025-12-23 | 17.30 | $33.77 | 1.1M |
| 2025-12-22 | 18.03 | $33.43 | 1.9M |
| 2025-12-19 | 18.80 | $33.23 | 1.3M |
| 2025-12-18 | 19.72 | $33.75 | 1.5M |
| 2025-12-17 | 20.70 | $32.29 | 1.3M |
| 2025-12-16 | 21.54 | $33.07 | 1.4M |
| 2025-12-15 | 22.42 | $32.12 | 1.1M |
| 2025-12-12 | 23.01 | $31.76 | 1.3M |
| 2025-12-11 | 23.58 | $32.65 | 1.3M |
| 2025-12-10 | 24.26 | $32.36 | 1.3M |
| 2025-12-09 | 25.05 | $33.07 | 1.2M |
| 2025-12-08 | 26.15 | $34.10 | 1.1M |
| 2025-12-05 | 27.36 | $34.79 | 1.7M |
| 2025-12-04 | 28.68 | $33.64 | 4.4M |
| 2025-12-03 | 30.07 | $31.46 | 1.0M |
| 2025-12-02 | 30.94 | $32.22 | 981001 |
| 2025-12-01 | 31.81 | $31.61 | 945600 |
| 2025-11-28 | 32.66 | $32.31 | 1.1M |
| 2025-11-26 | 33.55 | $30.96 | 1.5M |
| 2025-11-25 | 34.19 | $31.24 | 2.8M |
| 2025-11-24 | 34.83 | $29.07 | 2.0M |
| 2025-11-21 | 34.85 | $27.34 | 2.3M |
| 2025-11-20 | 34.20 | $26.89 | 3.0M |
| 2025-11-19 | 33.54 | $26.99 | 2.3M |
| 2025-11-18 | 32.42 | $27.71 | 2.5M |
| 2025-11-17 | 31.26 | $28.11 | 1.8M |
| 2025-11-14 | 30.17 | $28.85 | 2.4M |
| 2025-11-13 | 29.02 | $28.88 | 2.6M |
| 2025-11-12 | 27.91 | $28.83 | 3.1M |
| 2025-11-11 | 26.79 | $30.62 | 1.8M |
| 2025-11-10 | 25.76 | $31.07 | 3.0M |
| 2025-11-07 | 24.72 | $30.09 | 3.8M |
| 2025-11-06 | 23.20 | $29.87 | 4.6M |
| 2025-11-05 | 21.79 | $31.57 | 2.7M |
| 2025-11-04 | 20.41 | $30.75 | 3.5M |
| 2025-11-03 | 18.95 | $31.80 | 4.6M |
| 2025-10-31 | 17.53 | $32.86 | 7.6M |
| 2025-10-30 | 16.15 | $34.73 | 16.2M |
| 2025-10-29 | 14.74 | $45.07 | 4.7M |
| 2025-10-28 | 15.46 | $44.98 | 1.4M |
| 2025-10-27 | 16.21 | $44.93 | 1.3M |
| 2025-10-24 | 17.01 | $43.44 | 1.2M |
| 2025-10-23 | 17.26 | $42.97 | 950814 |
| 2025-10-22 | 17.60 | $42.91 | 1.8M |
| 2025-10-21 | 17.88 | $42.89 | 984223 |
| 2025-10-20 | 18.33 | $42.79 | 1.2M |
| 2025-10-17 | 18.63 | $41.07 | 752900 |
| 2025-10-16 | 18.30 | $40.52 | 1.0M |
| 2025-10-15 | 17.95 | $41.17 | 789100 |
| 2025-10-14 | 17.74 | $40.18 | 964700 |
| 2025-10-13 | 17.19 | $40.99 | 1.3M |
| 2025-10-10 | 16.83 | $39.84 | 2.7M |
| 2025-10-09 | 16.45 | $43.17 | 1.6M |
| 2025-10-08 | 16.28 | $41.40 | 1.3M |
| 2025-10-07 | 15.51 | $40.81 | 1.3M |
| 2025-10-06 | 14.62 | $41.18 | 2.3M |
| 2025-10-03 | 13.66 | $40.61 | 1.3M |
| 2025-10-02 | 13.10 | $42.53 | 928039 |
| 2025-10-01 | 12.74 | $41.46 | 1.8M |
| 2025-09-30 | 12.13 | $43.47 | 719500 |
| 2025-09-29 | 11.96 | $44.58 | 361400 |
| 2025-09-26 | 12.21 | $44.64 | 346540 |
| 2025-09-25 | 12.46 | $45.28 | 568910 |
| 2025-09-24 | 12.99 | $46.73 | 286400 |
| 2025-09-23 | 13.49 | $46.13 | 420210 |
| 2025-09-22 | 14.02 | $47.31 | 365818 |
| 2025-09-19 | 14.03 | $48.86 | 499230 |
| 2025-09-18 | 13.86 | $49.16 | 535600 |
| 2025-09-17 | 13.46 | $48.65 | 421200 |
| 2025-09-16 | 13.20 | $49.04 | 485214 |
| 2025-09-15 | 12.98 | $47.34 | 648300 |
| 2025-09-12 | 12.96 | $46.20 | 356700 |
| 2025-09-11 | 13.47 | $45.65 | 270000 |
| 2025-09-10 | 13.82 | $45.77 | 933045 |
| 2025-09-09 | 14.11 | $47.50 | 702700 |
| 2025-09-08 | 14.30 | $45.87 | 341441 |
| 2025-09-05 | 14.51 | $45.86 | 501500 |
| 2025-09-04 | 14.97 | $45.46 | 799104 |
| 2025-09-03 | 15.43 | $44.09 | 266739 |
| 2025-09-02 | 15.94 | $43.83 | 378600 |
| 2025-08-29 | 16.33 | $44.37 | 203400 |
| 2025-08-28 | 17.15 | $45.86 | 291000 |
| 2025-08-27 | 17.88 | $45.41 | 253804 |
| 2025-08-26 | 18.60 | $46.29 | 235900 |
| 2025-08-25 | 19.21 | $46.21 | 244300 |
| 2025-08-22 | 19.77 | $46.37 | 473100 |
| 2025-08-21 | 20.40 | $44.50 | 238100 |
| 2025-08-20 | 21.36 | $45.55 | 558335 |
| 2025-08-19 | 22.37 | $46.02 | 538501 |
| 2025-08-18 | 22.90 | $48.07 | 702410 |
| 2025-08-15 | 23.22 | $50.32 | 335616 |
| 2025-08-14 | 22.64 | $49.98 | 261838 |
| 2025-08-13 | 22.20 | $49.67 | 415308 |
| 2025-08-12 | 21.56 | $51.04 | 810629 |
| 2025-08-11 | 20.91 | $48.03 | 386543 |
| 2025-08-08 | 20.65 | $48.35 | 380711 |
| 2025-08-07 | 20.46 | $47.51 | 464146 |
| 2025-08-06 | 20.20 | $48.84 | 398632 |
| 2025-08-05 | 19.95 | $47.80 | 873900 |
| 2025-08-04 | 19.61 | $49.44 | 814932 |
| 2025-08-01 | 19.36 | $46.19 | 930614 |
| 2025-07-31 | 19.31 | $49.23 | 2.0M |
| 2025-07-30 | 18.55 | $40.21 | 2.1M |
| 2025-07-29 | 19.42 | $40.78 | 804715 |
| 2025-07-28 | 20.23 | $42.85 | 487445 |
| 2025-07-25 | 20.53 | $42.31 | 319300 |
| 2025-07-24 | 20.98 | $42.58 | 405044 |
| 2025-07-23 | 21.34 | $42.46 | 334716 |
| 2025-07-22 | 22.01 | $41.34 | 375600 |
| 2025-07-21 | 22.72 | $42.35 | 564507 |
| 2025-07-18 | 23.29 | $41.34 | 701600 |
| 2025-07-17 | 24.28 | $41.07 | 463727 |
| 2025-07-16 | 25.12 | $41.22 | 540337 |
| 2025-07-15 | 25.92 | $42.10 | 600800 |
| 2025-07-14 | 26.34 | $43.43 | 380100 |
| 2025-07-11 | 26.50 | $42.99 | 528300 |
| 2025-07-10 | 26.77 | $44.25 | 489639 |
| 2025-07-09 | 26.60 | $44.94 | 449640 |
| 2025-07-08 | 26.28 | $43.49 | 224500 |
| 2025-07-07 | 26.31 | $43.20 | 338900 |
| 2025-07-03 | 26.35 | $43.26 | 364446 |
| 2025-07-02 | 26.35 | $42.65 | 325100 |
| 2025-07-01 | 26.56 | $43.38 | 474300 |
| 2025-06-30 | 26.67 | $45.75 | 737000 |
| 2025-06-27 | 25.94 | $45.23 | 530800 |
| 2025-06-26 | 25.43 | $44.31 | 521700 |
| 2025-06-25 | 25.05 | $42.42 | 332510 |
| 2025-06-24 | 24.92 | $42.73 | 492601 |
| 2025-06-23 | 24.88 | $41.16 | 569003 |
| 2025-06-20 | 25.19 | $39.29 | 517300 |
| 2025-06-18 | 25.52 | $40.90 | 282600 |
| 2025-06-17 | 25.17 | $41.15 | 298400 |
| 2025-06-16 | 24.72 | $41.74 | 694135 |
| 2025-06-13 | 24.24 | $39.49 | 430400 |
| 2025-06-12 | 24.02 | $40.74 | 413208 |
| 2025-06-11 | 23.51 | $40.87 | 490600 |
| 2025-06-10 | 22.76 | $41.88 | 438000 |
| 2025-06-09 | 22.08 | $40.91 | 436100 |
| 2025-06-06 | 21.27 | $41.32 | 669300 |
| 2025-06-05 | 20.47 | $39.81 | 1.1M |
| 2025-06-04 | 19.77 | $40.30 | 817838 |
| 2025-06-03 | 19.14 | $37.93 | 607647 |
| 2025-06-02 | 18.73 | $38.41 | 828700 |
| 2025-05-30 | 18.34 | $35.72 | 367600 |
| 2025-05-29 | 18.43 | $35.52 | 624159 |
| 2025-05-28 | 18.31 | $35.41 | 390500 |
| 2025-05-27 | 18.08 | $35.26 | 452704 |
| 2025-05-23 | 18.00 | $33.63 | 551516 |
| 2025-05-22 | 18.13 | $34.71 | 437700 |
| 2025-05-21 | 18.01 | $34.55 | 794600 |
| 2025-05-20 | 17.89 | $34.79 | 298489 |
| 2025-05-19 | 17.90 | $35.15 | 781800 |
| 2025-05-16 | 17.90 | $35.15 | 1.7M |
| 2025-05-15 | 17.95 | $35.54 | 1.7M |
| 2025-05-14 | 17.68 | $37.33 | 1.4M |
| 2025-05-13 | 16.93 | $36.99 | 1.7M |
| 2025-05-12 | 16.17 | $35.18 | 1.8M |
| 2025-05-09 | 15.69 | $30.35 | 643712 |
| 2025-05-08 | 15.76 | $30.93 | 1.2M |
| 2025-05-07 | 15.69 | $30.87 | 785331 |
| 2025-05-06 | 15.78 | $29.87 | 911800 |
| 2025-05-05 | 16.00 | $31.09 | 923411 |
| 2025-05-02 | 16.18 | $30.94 | 2.0M |
| 2025-05-01 | 16.37 | $28.40 | 2.9M |
| 2025-04-30 | 16.77 | $26.13 | 3.6M |
| 2025-04-29 | 17.33 | $26.79 | 1.3M |
| 2025-04-28 | 18.20 | $26.33 | 1.8M |
| 2025-04-25 | 19.11 | $26.11 | 1.2M |
| 2025-04-24 | 19.90 | $24.80 | 672801 |
| 2025-04-23 | 20.43 | $23.62 | 886034 |
| 2025-04-22 | 21.00 | $21.88 | 603600 |
| 2025-04-21 | 21.07 | $20.58 | 469732 |
| 2025-04-17 | 20.90 | $22.08 | 409928 |
| 2025-04-16 | 20.95 | $22.18 | 593500 |
| 2025-04-15 | 21.01 | $23.91 | 626549 |
| 2025-04-14 | 21.35 | $24.90 | 824005 |
| 2025-04-11 | 21.88 | $26.01 | 506736 |
| 2025-04-10 | 22.22 | $26.26 | 730527 |
| 2025-04-09 | 22.66 | $30.23 | 1.8M |
| 2025-04-08 | 23.12 | $23.51 | 1.2M |
| 2025-04-07 | 22.90 | $24.08 | 1.8M |
| 2025-04-04 | 22.47 | $23.04 | 2.1M |
| 2025-04-03 | 21.63 | $25.64 | 1.5M |
| 2025-04-02 | 21.13 | $31.24 | 832100 |
| 2025-04-01 | 21.25 | $31.47 | 571601 |
| 2025-03-31 | 21.29 | $30.47 | 641621 |
| 2025-03-28 | 21.06 | $30.53 | 881349 |
| 2025-03-27 | 21.14 | $33.39 | 693108 |
| 2025-03-26 | 21.71 | $34.33 | 1.0M |
| 2025-03-25 | 22.44 | $36.10 | 1.1M |
| 2025-03-24 | 23.53 | $35.26 | 1.5M |
| 2025-03-21 | 24.40 | $32.81 | 1.3M |
| 2025-03-20 | 24.69 | $31.78 | 1.3M |
| 2025-03-19 | 24.99 | $31.55 | 941114 |
| 2025-03-18 | 24.83 | $31.34 | 758800 |
| 2025-03-17 | 24.66 | $33.89 | 427830 |
| 2025-03-14 | 24.88 | $34.17 | 619348 |
| 2025-03-13 | 25.01 | $32.34 | 875529 |
| 2025-03-12 | 25.15 | $35.65 | 1.2M |
| 2025-03-11 | 25.70 | $34.03 | 799409 |
| 2025-03-10 | 25.81 | $33.23 | 1.7M |
| 2025-03-07 | 25.80 | $36.44 | 829700 |
| 2025-03-06 | 26.02 | $36.76 | 1.5M |
| 2025-03-05 | 26.72 | $40.29 | 880044 |
| 2025-03-04 | 27.77 | $38.26 | 1.4M |
| 2025-03-03 | 28.61 | $40.14 | 635002 |
| 2025-02-28 | 30.04 | $41.80 | 663728 |
| 2025-02-27 | 31.36 | $40.65 | 734600 |
| 2025-02-26 | 32.85 | $42.64 | 1.1M |
| 2025-02-25 | 34.58 | $40.59 | 1.4M |
| 2025-02-24 | 35.94 | $41.89 | 1.4M |
| 2025-02-21 | 37.67 | $43.90 | 732645 |
| 2025-02-20 | 38.73 | $45.44 | 739702 |
| 2025-02-19 | 39.33 | $46.60 | 1.1M |
| 2025-02-18 | 39.88 | $48.34 | 1.5M |
| 2025-02-14 | 39.90 | $51.19 | 572300 |
| 2025-02-13 | 38.67 | $50.04 | 720444 |
| 2025-02-12 | 37.56 | $49.66 | 568235 |
| 2025-02-11 | 36.43 | $48.93 | 413000 |
| 2025-02-10 | 35.30 | $48.62 | 663000 |
| 2025-02-07 | 34.15 | $48.27 | 892700 |
| 2025-02-06 | 32.90 | $47.90 | 1.1M |
| 2025-02-05 | 31.69 | $46.98 | 744105 |
| 2025-02-04 | 30.43 | $46.94 | 820834 |
| 2025-02-03 | 29.27 | $46.04 | 1.3M |
| 2025-01-31 | 28.12 | $44.95 | 1.4M |
| 2025-01-30 | 26.32 | $44.72 | 2.9M |
| 2025-01-29 | 24.42 | $43.40 | 2.1M |
| 2025-01-28 | 22.88 | $43.06 | 1.6M |
| 2025-01-27 | 21.25 | $41.36 | 2.2M |
| 2025-01-24 | 19.88 | $39.79 | 2.0M |
| 2025-01-23 | 18.70 | $38.50 | 688338 |
| 2025-01-22 | 17.85 | $37.01 | 810748 |
| 2025-01-21 | 17.03 | $36.16 | 609516 |
| 2025-01-17 | 16.52 | $35.75 | 750117 |
| 2025-01-16 | 15.99 | $35.59 | 409600 |
| 2025-01-15 | 15.63 | $36.29 | 874108 |
| 2025-01-14 | 15.26 | $33.77 | 817300 |
| 2025-01-13 | 15.38 | $35.32 | 633100 |
| 2025-01-10 | 15.03 | $36.29 | 906323 |
| 2025-01-08 | 14.66 | $35.67 | 423900 |
| 2025-01-07 | 14.71 | $36.57 | 692100 |
| 2025-01-06 | 14.51 | $38.08 | 853900 |
| 2025-01-03 | 14.34 | $35.06 | 392446 |
| 2025-01-02 | 14.95 | $34.52 | 697009 |
| 2024-12-31 | 15.69 | $33.01 | 402410 |
| 2024-12-30 | 15.98 | $33.58 | 346700 |
| 2024-12-27 | 16.35 | $34.61 | 491000 |
| 2024-12-26 | 16.90 | $35.07 | 391392 |
| 2024-12-24 | 17.70 | $35.56 | 376500 |
| 2024-12-23 | 18.52 | $34.68 | 500904 |
| 2024-12-20 | 19.31 | $32.97 | 651000 |
| 2024-12-19 | 20.15 | $34.27 | 518800 |
| 2024-12-18 | 20.94 | $34.40 | 742600 |
| 2024-12-17 | 21.71 | $37.14 | 329212 |
| 2024-12-16 | 21.48 | $37.72 | 521600 |
| 2024-12-13 | 21.13 | $37.21 | 519800 |
| 2024-12-12 | 20.76 | $38.52 | 304600 |
| 2024-12-11 | 19.73 | $38.73 | 626900 |
| 2024-12-10 | 18.65 | $37.19 | 617413 |
| 2024-12-09 | 17.85 | $36.52 | 648200 |
| 2024-12-06 | 17.01 | $37.74 | 759800 |
| 2024-12-05 | 15.98 | $36.01 | 589600 |
| 2024-12-04 | 15.14 | $36.57 | 871000 |
| 2024-12-03 | 14.32 | $36.56 | 1.1M |
| 2024-12-02 | 13.55 | $34.21 | 611913 |
| 2024-11-29 | 13.33 | $32.15 | 362944 |
| 2024-11-27 | 13.69 | $31.57 | 264147 |
| 2024-11-26 | 14.19 | $32.07 | 488841 |
| 2024-11-25 | 14.67 | $31.17 | 742528 |
| 2024-11-22 | 15.37 | $30.48 | 392439 |
| 2024-11-21 | 15.89 | $30.97 | 673003 |
| 2024-11-20 | 16.44 | $31.24 | 330227 |
| 2024-11-19 | 17.20 | $30.76 | 391100 |
| 2024-11-18 | 17.84 | $30.05 | 979695 |
| 2024-11-15 | 18.44 | $30.04 | 1.1M |
| 2024-11-14 | 19.13 | $32.62 | 279600 |
| 2024-11-13 | 19.63 | $32.94 | 516526 |
| 2024-11-12 | 20.08 | $33.50 | 1.3M |
| 2024-11-11 | 20.32 | $33.37 | 698100 |
| 2024-11-08 | 21.00 | $34.04 | 674905 |
| 2024-11-07 | 21.40 | $34.30 | 1.5M |
| 2024-11-06 | 21.81 | $32.13 | 1.4M |
| 2024-11-05 | 22.91 | $32.16 | 537747 |
| 2024-11-04 | 23.68 | $30.90 | 538500 |
| 2024-11-01 | 24.65 | $31.61 | 1.0M |
| 2024-10-31 | 25.48 | $31.66 | 2.2M |
| 2024-10-30 | 26.33 | $34.66 | 4.0M |
| 2024-10-29 | 25.84 | $34.78 | 1.1M |
| 2024-10-28 | 25.56 | $33.05 | 607001 |
| 2024-10-25 | 25.62 | $32.48 | 1.1M |
| 2024-10-24 | 25.76 | $31.89 | 390000 |
| 2024-10-23 | 26.38 | $31.48 | 1.3M |
| 2024-10-22 | 26.97 | $33.52 | 570700 |
| 2024-10-21 | 27.02 | $32.75 | 260121 |
| 2024-10-18 | 27.31 | $32.94 | 421200 |
| 2024-10-17 | 27.23 | $32.97 | 381500 |
| 2024-10-16 | 27.14 | $32.95 | 527661 |
| 2024-10-15 | 27.15 | $34.13 | 714241 |
| 2024-10-14 | 26.79 | $34.63 | 396700 |
| 2024-10-11 | 25.71 | $34.56 | 894300 |
| 2024-10-10 | 24.83 | $33.81 | 252755 |
| 2024-10-09 | 23.93 | $34.61 | 371834 |
| 2024-10-08 | 22.97 | $34.93 | 399005 |
| 2024-10-07 | 21.64 | $34.02 | 769041 |
| 2024-10-04 | 20.23 | $35.31 | 620292 |
| 2024-10-03 | 18.90 | $33.80 | 561417 |
| 2024-10-02 | 17.83 | $32.68 | 300808 |
| 2024-10-01 | 16.93 | $33.14 | 902100 |
| 2024-09-30 | 15.93 | $32.69 | 531729 |
| 2024-09-27 | 15.11 | $32.11 | 486735 |
| 2024-09-26 | 14.38 | $32.21 | 1.2M |
| 2024-09-25 | 13.62 | $32.26 | 1.3M |
| 2024-09-24 | 12.74 | $31.72 | 791800 |
| 2024-09-23 | 12.11 | $31.81 | 494500 |
| 2024-09-20 | 10.99 | $31.51 | 466991 |
| 2024-09-19 | 10.09 | $31.22 | 789834 |
| 2024-09-18 | 9.22 | $28.95 | 811600 |
| 2024-09-17 | 8.89 | $28.80 | 530808 |
| 2024-09-16 | 8.62 | $28.52 | 377300 |
| 2024-09-13 | 8.64 | $27.55 | 607400 |
| 2024-09-12 | 8.93 | $27.70 | 428774 |
| 2024-09-11 | 9.27 | $26.29 | 386916 |
| 2024-09-10 | 9.33 | $25.56 | 690300 |
| 2024-09-09 | 9.56 | $25.55 | 310647 |
| 2024-09-06 | 9.68 | $25.11 | 446325 |
| 2024-09-05 | 9.81 | $26.84 | 399648 |
| 2024-09-04 | 10.21 | $26.41 | 337312 |
| 2024-09-03 | 10.66 | $26.32 | 935249 |
| 2024-08-30 | 11.13 | $27.36 | 325733 |
| 2024-08-29 | 11.34 | $27.08 | 603900 |
| 2024-08-28 | 11.54 | $26.93 | 338100 |
| 2024-08-27 | 11.96 | $27.15 | 541100 |
| 2024-08-26 | 12.29 | $27.38 | 518400 |
| 2024-08-23 | 12.64 | $28.09 | 570645 |
| 2024-08-22 | 12.62 | $28.54 | 686720 |
| 2024-08-21 | 12.44 | $28.93 | 567400 |
| 2024-08-20 | 12.39 | $27.99 | 425100 |
| 2024-08-19 | 12.58 | $28.30 | 332712 |
| 2024-08-16 | 12.79 | $28.12 | 605600 |
| 2024-08-15 | 12.94 | $29.20 | 556900 |
| 2024-08-14 | 13.01 | $28.05 | 563400 |
| 2024-08-13 | 13.23 | $28.28 | 652844 |
| 2024-08-12 | 13.53 | $26.98 | 531546 |
| 2024-08-09 | 14.19 | $27.16 | 615800 |
| 2024-08-08 | 14.89 | $26.34 | 595107 |
| 2024-08-07 | 15.50 | $24.25 | 1.3M |
| 2024-08-06 | 16.15 | $24.81 | 1.5M |
| 2024-08-05 | 16.64 | $23.06 | 1.4M |
| 2024-08-02 | 16.66 | $24.28 | 1.5M |
| 2024-08-01 | 17.28 | $25.28 | 4.3M |
| 2024-07-31 | 18.03 | $23.02 | 2.0M |
| 2024-07-30 | 17.51 | $21.97 | 729900 |
| 2024-07-29 | 16.81 | $22.25 | 1.1M |
| 2024-07-26 | 16.26 | $22.16 | 1.4M |
| 2024-07-25 | 15.53 | $21.11 | 880800 |
| 2024-07-24 | 14.52 | $21.85 | 1.3M |
| 2024-07-23 | 13.83 | $24.63 | 558525 |
| 2024-07-22 | 13.86 | $24.51 | 822600 |
| 2024-07-19 | 13.76 | $23.50 | 930608 |
| 2024-07-18 | 13.43 | $23.41 | 1.8M |
| 2024-07-17 | 12.78 | $22.09 | 2.0M |
| 2024-07-16 | 12.10 | $24.94 | 888438 |
| 2024-07-15 | 12.17 | $25.59 | 1.9M |
| 2024-07-12 | 12.52 | $25.83 | 1.9M |
| 2024-07-11 | 12.92 | $27.41 | 2.3M |
| 2024-07-10 | 13.28 | $29.81 | 1.4M |
| 2024-07-09 | 12.60 | $29.31 | 708313 |
| 2024-07-08 | 11.94 | $29.25 | 1.4M |
| 2024-07-05 | 11.25 | $30.49 | 1.8M |
| 2024-07-03 | 10.58 | $27.26 | 244500 |
| 2024-07-02 | 11.04 | $27.24 | 337100 |
| 2024-07-01 | 11.56 | $26.73 | 1.2M |
| 2024-06-28 | 12.04 | $26.69 | 924100 |
| 2024-06-27 | 12.27 | $28.39 | 706528 |
| 2024-06-26 | 11.88 | $27.73 | 326900 |
| 2024-06-25 | 11.89 | $27.44 | 402806 |
| 2024-06-24 | 12.04 | $26.22 | 563039 |
| 2024-06-21 | 12.34 | $25.77 | 404127 |
| 2024-06-20 | 12.91 | $26.55 | 398500 |
| 2024-06-18 | 13.26 | $26.38 | 418900 |
| 2024-06-17 | 13.63 | $27.11 | 495400 |
| 2024-06-14 | 13.95 | $26.86 | 535613 |
| 2024-06-13 | 14.04 | $26.85 | 366200 |
| 2024-06-12 | 14.12 | $27.32 | 764838 |
| 2024-06-11 | 14.04 | $27.24 | 436007 |
| 2024-06-10 | 14.23 | $26.71 | 298360 |
| 2024-06-07 | 14.62 | $25.70 | 390130 |
| 2024-06-06 | 15.20 | $25.85 | 523500 |
| 2024-06-05 | 15.75 | $25.98 | 715945 |
| 2024-06-04 | 16.57 | $24.11 | 142210 |
| 2024-06-03 | 16.68 | $24.22 | 498911 |
| 2024-05-31 | 16.79 | $23.15 | 742220 |
| 2024-05-30 | 16.39 | $23.19 | 310193 |
| 2024-05-29 | 16.32 | $24.00 | 379900 |
| 2024-05-28 | 16.58 | $24.53 | 756700 |
| 2024-05-24 | 16.91 | $24.36 | 561342 |
| 2024-05-23 | 17.23 | $23.11 | 850323 |
| 2024-05-22 | 17.34 | $23.36 | 421132 |
| 2024-05-21 | 17.65 | $23.08 | 381233 |
| 2024-05-20 | 17.82 | $23.50 | 390336 |
| 2024-05-17 | 18.17 | $23.80 | 325337 |
| 2024-05-16 | 18.58 | $23.93 | 540708 |
| 2024-05-15 | 19.16 | $24.82 | 582700 |
| 2024-05-14 | 19.77 | $23.85 | 544102 |
| 2024-05-13 | 20.03 | $23.48 | 560200 |
| 2024-05-10 | 20.39 | $24.32 | 339500 |
| 2024-05-09 | 20.97 | $24.24 | 448600 |
| 2024-05-08 | 21.54 | $23.99 | 821100 |
| 2024-05-07 | 22.13 | $23.56 | 758302 |
| 2024-05-06 | 22.62 | $23.29 | 664100 |
| 2024-05-03 | 22.96 | $22.01 | 850100 |
| 2024-05-02 | 22.92 | $21.02 | 668320 |
| 2024-05-01 | 22.53 | $20.76 | 1.0M |
| 2024-04-30 | 22.12 | $19.93 | 706219 |
| 2024-04-29 | 21.33 | $20.16 | 1.3M |
| 2024-04-26 | 20.51 | $21.19 | 1.8M |
| 2024-04-25 | 19.69 | $20.96 | 4.3M |
| 2024-04-24 | 18.83 | $26.77 | 3.1M |
| 2024-04-23 | 19.60 | $27.03 | 441811 |
| 2024-04-22 | 19.96 | $25.48 | 490840 |
| 2024-04-19 | 20.03 | $25.51 | 736730 |
| 2024-04-18 | 20.20 | $27.77 | 275308 |
| 2024-04-17 | 21.20 | $27.04 | 300204 |
| 2024-04-16 | 21.90 | $27.53 | 500900 |
| 2024-04-15 | 23.04 | $27.58 | 436800 |
| 2024-04-12 | 24.24 | $28.89 | 864900 |
| 2024-04-11 | 24.97 | $30.27 | 218700 |
| 2024-04-10 | 25.31 | $29.93 | 317847 |
| 2024-04-09 | 25.70 | $29.60 | 403063 |
| 2024-04-08 | 26.06 | $29.89 | 439913 |
| 2024-04-05 | 25.75 | $30.78 | 519827 |
| 2024-04-04 | 25.47 | $28.93 | 643809 |
| 2024-04-03 | 25.19 | $28.53 | 265804 |
| 2024-04-02 | 25.61 | $27.48 | 308500 |
| 2024-04-01 | 26.42 | $26.83 | 202365 |
| 2024-03-28 | 27.29 | $26.28 | 245414 |
| 2024-03-27 | 28.35 | $27.23 | 328000 |
| 2024-03-26 | 29.32 | $27.42 | 189700 |
| 2024-03-25 | 30.00 | $28.17 | 246003 |
| 2024-03-22 | 30.46 | $28.93 | 211400 |
| 2024-03-21 | 30.72 | $28.74 | 246000 |
| 2024-03-20 | 30.90 | $28.55 | 293900 |
| 2024-03-19 | 31.28 | $27.43 | 550113 |
| 2024-03-18 | 32.05 | $27.62 | 418300 |
| 2024-03-15 | 32.55 | $26.18 | 304000 |
| 2024-03-14 | 33.25 | $27.07 | 251700 |
| 2024-03-13 | 33.65 | $27.55 | 591347 |
| 2024-03-12 | 33.93 | $28.06 | 462505 |
| 2024-03-11 | 34.21 | $26.22 | 739000 |
| 2024-03-08 | 34.62 | $28.76 | 776500 |
| 2024-03-07 | 33.83 | $29.46 | 438775 |
| 2024-03-06 | 33.08 | $27.72 | 530500 |
| 2024-03-05 | 32.68 | $27.06 | 263845 |
| 2024-03-04 | 32.44 | $27.99 | 257440 |
| 2024-03-01 | 31.61 | $28.43 | 331020 |
| 2024-02-29 | 30.75 | $27.03 | 291260 |
| 2024-02-28 | 30.15 | $26.45 | 346215 |
| 2024-02-27 | 29.51 | $26.86 | 113225 |
| 2024-02-26 | 28.92 | $26.23 | 168500 |
| 2024-02-23 | 28.35 | $26.50 | 328180 |
| 2024-02-22 | 27.66 | $26.76 | 444500 |
| 2024-02-21 | 27.01 | $24.86 | 190805 |
| 2024-02-20 | 26.85 | $25.14 | 215185 |
| 2024-02-16 | 26.46 | $25.38 | 1.4M |
| 2024-02-15 | 25.92 | $26.59 | 374000 |
| 2024-02-14 | 25.14 | $25.49 | 277030 |
| 2024-02-13 | 24.65 | $24.09 | 448500 |
| 2024-02-12 | 24.31 | $25.10 | 307215 |
| 2024-02-09 | 23.30 | $24.99 | 465540 |
| 2024-02-08 | 22.36 | $25.20 | 375000 |
| 2024-02-07 | 21.45 | $25.18 | 912195 |
| 2024-02-06 | 20.49 | $23.62 | 449500 |
| 2024-02-05 | 19.55 | $24.12 | 598100 |
| 2024-02-02 | 18.29 | $25.79 | 887165 |
| 2024-02-01 | 16.96 | $18.32 | 735500 |
| 2024-01-31 | 17.62 | $17.90 | 233740 |
| 2024-01-30 | 18.20 | $18.96 | 856565 |
| 2024-01-29 | 18.88 | $19.05 | 223220 |
| 2024-01-26 | 19.78 | $18.31 | 128130 |
| 2024-01-25 | 20.60 | $18.23 | 107990 |
| 2024-01-24 | 21.40 | $18.03 | 230000 |
| 2024-01-23 | 22.39 | $17.52 | 104095 |
| 2024-01-22 | 23.05 | $17.20 | 157320 |
| 2024-01-19 | 23.74 | $17.38 | 156535 |
| 2024-01-18 | 24.13 | $16.90 | 160500 |
| 2024-01-17 | 24.22 | $16.39 | 69185 |
| 2024-01-16 | 23.97 | $16.33 | 184690 |
| 2024-01-12 | 23.92 | $16.80 | 78000 |
| 2024-01-11 | 23.96 | $16.50 | 131555 |
| 2024-01-10 | 23.86 | $16.56 | 164165 |
| 2024-01-09 | 23.76 | $15.71 | 51000 |
| 2024-01-08 | 23.10 | $15.78 | 83735 |
| 2024-01-05 | 22.38 | $15.34 | 84000 |
| 2024-01-04 | 21.41 | $15.04 | 64500 |
| 2024-01-03 | 20.14 | $14.87 | 81165 |
| 2024-01-02 | 18.79 | $15.01 | 121485 |
| 2023-12-29 | 17.38 | $15.52 | 136295 |
| 2023-12-28 | 16.06 | $15.87 | 106500 |
| 2023-12-27 | 14.77 | $15.78 | 223560 |
| 2023-12-26 | 13.31 | $23.70 | 33740 |
| 2023-12-22 | 12.61 | $23.45 | 76690 |
| 2023-12-21 | 11.88 | $23.53 | 62835 |
| 2023-12-20 | 11.19 | $23.04 | 87085 |
| 2023-12-19 | 10.50 | $23.27 | 82570 |
| 2023-12-18 | 9.83 | $22.63 | 92505 |
| 2023-12-15 | 9.46 | $21.49 | 31715 |
| 2023-12-14 | 9.60 | $21.52 | 71190 |
| 2023-12-13 | 10.09 | $21.66 | 52870 |
| 2023-12-12 | 10.27 | $21.64 | 52500 |
| 2023-12-11 | 10.70 | $20.80 | 72000 |
| 2023-12-08 | 11.10 | $21.52 | 41180 |
| 2023-12-07 | 11.51 | $20.98 | 69630 |
| 2023-12-06 | 11.95 | $20.07 | 47000 |
| 2023-12-05 | 11.93 | $20.21 | 55250 |
| 2023-12-04 | 11.91 | $20.33 | 82500 |
| 2023-12-01 | 11.80 | $20.88 | 57510 |
| 2023-11-30 | 12.13 | $21.03 | 91175 |
| 2023-11-29 | 12.60 | $21.57 | 102155 |
| 2023-11-28 | 12.75 | $22.29 | 52405 |
| 2023-11-27 | 12.80 | $21.79 | 39525 |
| 2023-11-24 | 12.68 | $22.11 | 22000 |
| 2023-11-22 | 12.35 | $22.47 | 78500 |
| 2023-11-21 | 11.78 | $22.06 | 48120 |
| 2023-11-20 | 11.36 | $22.34 | 75500 |
| 2023-11-17 | 10.92 | $21.91 | 38665 |
| 2023-11-16 | 10.79 | $21.83 | 117000 |
| 2023-11-15 | 10.71 | $21.67 | 82740 |
| 2023-11-14 | 10.38 | $22.01 | 87180 |
| 2023-11-13 | 9.80 | $21.34 | 73215 |
| 2023-11-10 | 9.47 | $21.29 | 74640 |
| 2023-11-09 | 9.32 | $20.53 | 110000 |
| 2023-11-08 | 9.43 | $20.46 | 53150 |
| 2023-11-07 | 9.68 | $20.38 | 62330 |
| 2023-11-06 | 10.01 | $20.11 | 53040 |
| 2023-11-03 | 10.49 | $19.97 | 88000 |
| 2023-11-02 | 10.93 | $19.64 | 143000 |
| 2023-11-01 | 11.39 | $19.74 | 106850 |
| 2023-10-31 | 11.61 | $18.77 | 50740 |
| 2023-10-30 | 11.32 | $18.92 | 151685 |
| 2023-10-27 | 11.13 | $18.35 | 336000 |
| 2023-10-26 | 10.31 | $17.58 | 264745 |
| 2023-10-25 | 9.14 | $18.64 | 274000 |
| 2023-10-24 | 8.81 | $19.89 | 146930 |
| 2023-10-23 | 9.21 | $20.03 | 99200 |
| 2023-10-20 | 9.54 | $19.53 | 257385 |
| 2023-10-19 | 9.79 | $19.93 | 116140 |
| 2023-10-18 | 10.18 | $20.35 | 78500 |
| 2023-10-17 | 10.27 | $21.06 | 82000 |
| 2023-10-16 | 10.25 | $20.79 | 99605 |
| 2023-10-13 | 10.41 | $20.14 | 106790 |
| 2023-10-12 | 10.57 | $21.09 | 113270 |
| 2023-10-11 | 9.86 | $21.46 | 85000 |
| 2023-10-10 | 9.32 | $20.87 | 68935 |
| 2023-10-09 | 8.97 | $20.67 | 486180 |
| 2023-10-06 | 8.89 | $20.30 | 229500 |
| 2023-10-05 | 9.10 | $19.26 | 218000 |
| 2023-10-04 | 9.10 | $19.34 | 247210 |
| 2023-10-03 | 9.11 | $18.92 | 89195 |
| 2023-10-02 | 9.26 | $19.50 | 111500 |
| 2023-09-29 | 9.60 | $18.85 | 53055 |
| 2023-09-28 | 9.96 | $19.23 | 355410 |
| 2023-09-27 | 10.02 | $18.65 | 82000 |
| 2023-09-26 | 9.73 | $18.77 | 201270 |
| 2023-09-25 | 10.03 | $18.95 | 118665 |
| 2023-09-22 | 10.35 | $18.81 | 261715 |
| 2023-09-21 | 10.82 | $18.50 | 141000 |
| 2023-09-20 | 11.09 | $18.85 | 158340 |
| 2023-09-19 | 11.32 | $19.38 | 314500 |
| 2023-09-18 | 11.69 | $19.15 | 61685 |
| 2023-09-15 | 12.28 | $18.96 | 511000 |
| 2023-09-14 | 12.82 | $20.05 | 273775 |
| 2023-09-13 | 12.79 | $19.43 | 161255 |
| 2023-09-12 | 13.13 | $19.12 | 122130 |
| 2023-09-11 | 13.49 | $19.70 | 344000 |
| 2023-09-08 | 13.76 | $18.79 | 313535 |
| 2023-09-07 | 14.30 | $18.86 | 435500 |
| 2023-09-06 | 14.88 | $18.93 | 221015 |
| 2023-09-05 | 15.49 | $19.01 | 286220 |
| 2023-09-01 | 16.08 | $18.68 | 323000 |
| 2023-08-31 | 16.70 | $18.64 | 136000 |
| 2023-08-30 | 17.44 | $18.57 | 104000 |
| 2023-08-29 | 18.05 | $18.85 | 215540 |
| 2023-08-28 | 18.69 | $18.13 | 68835 |
| 2023-08-25 | 18.90 | $17.69 | 381245 |
| 2023-08-24 | 18.90 | $17.84 | 194230 |
| 2023-08-23 | 19.42 | $18.57 | 67000 |
| 2023-08-22 | 19.75 | $17.92 | 126500 |
| 2023-08-21 | 19.76 | $18.14 | 145510 |
| 2023-08-18 | 19.70 | $17.53 | 115570 |
| 2023-08-17 | 19.26 | $17.72 | 66255 |
| 2023-08-16 | 19.28 | $18.61 | 56155 |
| 2023-08-15 | 19.85 | $19.36 | 50120 |
| 2023-08-14 | 20.89 | $19.74 | 98000 |
| 2023-08-11 | 21.95 | $19.30 | 109580 |
| 2023-08-10 | 22.91 | $19.73 | 81500 |
| 2023-08-09 | 23.80 | $19.69 | 83160 |
| 2023-08-08 | 24.73 | $20.42 | 61670 |
| 2023-08-07 | 25.12 | $20.79 | 63715 |
| 2023-08-04 | 25.43 | $20.24 | 49795 |
| 2023-08-03 | 25.76 | $20.48 | 42605 |
| 2023-08-02 | 26.22 | $20.63 | 147605 |
| 2023-08-01 | 26.60 | $21.44 | 227035 |
| 2023-07-31 | 26.87 | $21.05 | 102500 |
| 2023-07-28 | 26.77 | $21.74 | 163000 |
| 2023-07-27 | 26.68 | $20.37 | 319590 |
| 2023-07-26 | 26.58 | $19.15 | 412585 |
| 2023-07-25 | 27.81 | $18.74 | 79000 |
| 2023-07-24 | 29.19 | $18.48 | 90635 |
| 2023-07-21 | 30.66 | $18.72 | 177605 |
| 2023-07-20 | 32.24 | $19.55 | 93620 |
| 2023-07-19 | 33.10 | $20.90 | 55000 |
| 2023-07-18 | 33.08 | $20.52 | 83630 |
| 2023-07-17 | 33.36 | $20.40 | 67020 |
| 2023-07-14 | 33.76 | $20.20 | 91265 |
| 2023-07-13 | 33.94 | $20.67 | 173100 |
| 2023-07-12 | 33.75 | $20.39 | 202500 |
| 2023-07-11 | 33.80 | $19.25 | 152500 |
| 2023-07-10 | 34.51 | $18.85 | 226930 |
| 2023-07-07 | 35.36 | $18.51 | 241720 |
| 2023-07-06 | 36.43 | $18.63 | 171500 |
| 2023-07-05 | 37.23 | $18.94 | 143710 |
| 2023-07-03 | 38.08 | $18.20 | 199000 |
| 2023-06-30 | 39.59 | $18.13 | 107660 |
| 2023-06-29 | 41.22 | $17.63 | 40590 |
| 2023-06-28 | 41.68 | $17.99 | 100650 |
| 2023-06-27 | 41.72 | $18.20 | 90500 |
| 2023-06-26 | 41.75 | $17.45 | 71540 |
| 2023-06-23 | 41.79 | $18.39 | 96500 |
| 2023-06-22 | 41.69 | $17.98 | 110000 |
| 2023-06-21 | 41.78 | $17.77 | 105000 |
| 2023-06-20 | 41.93 | $18.03 | 47565 |
| 2023-06-16 | 42.10 | $17.73 | 28000 |
| 2023-06-15 | 41.95 | $17.80 | 115245 |
| 2023-06-14 | 41.90 | $17.00 | 96480 |
| 2023-06-13 | 42.24 | $16.74 | 36000 |
| 2023-06-12 | 42.51 | $16.82 | 47000 |
| 2023-06-09 | 43.17 | $16.17 | 45225 |
| 2023-06-08 | 44.11 | $16.16 | 25665 |
| 2023-06-07 | 45.11 | $16.09 | 114000 |
| 2023-06-06 | 45.83 | $16.83 | 23100 |
| 2023-06-05 | 45.66 | $16.89 | 47515 |
| 2023-06-02 | 45.51 | $17.00 | 28705 |
| 2023-06-01 | 44.93 | $16.97 | 68195 |
| 2023-05-31 | 44.34 | $16.42 | 24000 |
| 2023-05-30 | 44.00 | $16.03 | 31000 |
| 2023-05-26 | 43.31 | $16.02 | 47725 |
| 2023-05-25 | 42.79 | $15.20 | 41000 |
| 2023-05-24 | 42.55 | $14.92 | 18215 |
| 2023-05-23 | 42.57 | $14.68 | 33500 |
| 2023-05-22 | 42.29 | $14.86 | 36695 |
| 2023-05-19 | 41.96 | $14.60 | 7200 |
| 2023-05-18 | 41.97 | $14.72 | 27970 |
| 2023-05-17 | 41.99 | $14.39 | 23500 |
| 2023-05-16 | 42.20 | $14.00 | 48190 |
| 2023-05-15 | 42.70 | $14.00 | 8200 |
| 2023-05-12 | 43.23 | $13.55 | 13565 |
| 2023-05-11 | 43.96 | $13.74 | 28670 |
| 2023-05-10 | 44.46 | $13.51 | 22500 |
| 2023-05-09 | 45.14 | $13.55 | 10045 |
| 2023-05-08 | 45.70 | $13.55 | 17630 |
| 2023-05-05 | 46.33 | $13.53 | 21000 |
| 2023-05-04 | 47.06 | $13.59 | 33645 |
| 2023-05-03 | 47.46 | $13.95 | 39680 |
| 2023-05-02 | 47.89 | $14.18 | 9500 |
| 2023-05-01 | 47.62 | $14.49 | 21740 |
| 2023-04-28 | 47.37 | $14.20 | 28000 |
| 2023-04-27 | 47.23 | $13.99 | 33535 |
| 2023-04-26 | 46.92 | $11.65 | 42500 |
| 2023-04-25 | 47.95 | $11.43 | 6500 |
| 2023-04-24 | 49.31 | $11.91 | 12000 |
| 2023-04-21 | 50.18 | $11.90 | 59500 |
| 2023-04-20 | 51.14 | $11.97 | 4090 |
| 2023-04-19 | 51.61 | $12.17 | 12000 |
| 2023-04-18 | 51.83 | $12.37 | 6675 |
| 2023-04-17 | 51.78 | $12.45 | 13500 |
| 2023-04-14 | 51.64 | $12.67 | 8000 |
| 2023-04-13 | 51.23 | $12.56 | 17210 |
| 2023-04-12 | 50.86 | $12.07 | 12590 |
| 2023-04-11 | 50.62 | $12.03 | 14575 |
| 2023-04-10 | 50.40 | $12.13 | 20500 |
| 2023-04-06 | 50.17 | $12.22 | 11540 |
| 2023-04-05 | 50.01 | $11.91 | 7175 |
| 2023-04-04 | 50.00 | $12.13 | 9505 |
| 2023-04-03 | 49.70 | $12.05 | 8230 |
| 2023-03-31 | 49.46 | $11.91 | 8500 |
| 2023-03-30 | 49.26 | $11.52 | 18000 |
| 2023-03-29 | 49.23 | $11.34 | 7500 |
| 2023-03-28 | 49.26 | $10.96 | 20500 |
| 2023-03-27 | 49.53 | $11.12 | 21055 |
| 2023-03-24 | 49.37 | $11.42 | 18000 |
| 2023-03-23 | 48.89 | $11.32 | 10060 |
| 2023-03-22 | 48.32 | $10.99 | 10195 |
| 2023-03-21 | 47.79 | $11.11 | 6000 |
| 2023-03-20 | 47.33 | $10.76 | 7500 |
| 2023-03-17 | 46.99 | $10.60 | 8685 |
| 2023-03-16 | 46.63 | $11.42 | 72000 |
| 2023-03-15 | 45.98 | $10.74 | 30000 |
| 2023-03-14 | 45.57 | $10.48 | 27000 |
| 2023-03-13 | 45.24 | $9.46 | 3000 |
| 2023-03-10 | 45.43 | $9.43 | 10185 |
| 2023-03-09 | 45.63 | $9.58 | 9500 |
| 2023-03-08 | 45.57 | $9.82 | 10000 |
| 2023-03-07 | 45.58 | $9.80 | 9000 |
| 2023-03-06 | 45.27 | $9.82 | 15205 |
| 2023-03-03 | 44.91 | $9.82 | 75705 |
| 2023-03-02 | 44.63 | $9.04 | 2005 |
| 2023-03-01 | 44.78 | $8.96 | 23645 |
| 2023-02-28 | 44.89 | $9.03 | 8120 |
| 2023-02-27 | 45.07 | $8.64 | 3545 |
| 2023-02-24 | 45.47 | $8.70 | 12500 |
| 2023-02-23 | 45.92 | $8.86 | 10595 |
| 2023-02-22 | 46.03 | $8.77 | 10135 |
| 2023-02-21 | 46.20 | $8.82 | 1500 |
| 2023-02-17 | 46.25 | $8.90 | 1550 |
| 2023-02-16 | 46.30 | $8.83 | 7500 |
| 2023-02-15 | 46.34 | $9.23 | 745 |
| 2023-02-14 | 45.94 | $9.41 | 10000 |
| 2023-02-13 | 45.47 | $9.38 | 8070 |
| 2023-02-10 | 44.98 | $8.99 | 8050 |
| 2023-02-09 | 44.57 | $9.30 | 12000 |
| 2023-02-08 | 43.81 | $9.76 | 2605 |
| 2023-02-07 | 42.49 | $10.42 | 16230 |
| 2023-02-06 | 40.69 | $9.98 | 8070 |
| 2023-02-03 | 38.81 | $10.04 | 11015 |
| 2023-02-02 | 36.83 | $10.19 | 11575 |
| 2023-02-01 | 34.74 | $7.56 | 6040 |
| 2023-01-31 | 33.23 | $7.25 | 1050 |
| 2023-01-30 | 31.74 | $7.12 | 5500 |
| 2023-01-27 | 30.17 | $7.47 | 1000 |
| 2023-01-26 | 28.04 | $7.15 | 4705 |
| 2023-01-25 | 25.87 | $6.74 | 500 |
| 2023-01-24 | 23.70 | $6.85 | 1665 |
| 2023-01-23 | 21.26 | $6.87 | 1090 |
| 2023-01-20 | 18.70 | $6.59 | 1000 |
| 2023-01-19 | 16.07 | $6.38 | 595 |
| 2023-01-18 | 13.36 | $6.16 | 2615 |
| 2023-01-17 | 10.52 | $6.32 | 500 |
| 2023-01-13 | 7.35 | $6.44 | 500 |
| 2023-01-12 | 3.85 | $6.43 | 500 |
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