Is Global X - Artificial Intelligence & Technology ETF (AIQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X - Artificial Intelligence & Technology ETF (AIQ) research center and poll results.
NASDAQ : AIQ
Global X - Artificial Intelligence & Technology ETF
$58.7 USD
-$0.61 (-1.03%)
- Volume
- 3.51M
- Average Volume
- 2.48M
- Market Capitalization
- $6.86B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $70.26
- Year Low
- $43.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
63.07
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.24
Average
34.25
Maximum
65.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.07 | $58.70 | 3.5M |
| 2026-07-16 | 63.35 | $59.31 | 2.6M |
| 2026-07-15 | 63.62 | $61.12 | 1.9M |
| 2026-07-14 | 63.89 | $61.96 | 1.3M |
| 2026-07-13 | 63.99 | $61.30 | 1.9M |
| 2026-07-10 | 64.13 | $63.44 | 1.2M |
| 2026-07-09 | 64.02 | $63.83 | 2.3M |
| 2026-07-08 | 63.99 | $62.57 | 3.1M |
| 2026-07-07 | 64.08 | $62.08 | 2.5M |
| 2026-07-06 | 64.10 | $63.84 | 1.4M |
| 2026-07-02 | 64.31 | $61.85 | 3.2M |
| 2026-07-01 | 64.68 | $63.63 | 1.6M |
| 2026-06-30 | 65.01 | $65.61 | 1.6M |
| 2026-06-29 | 65.20 | $64.22 | 2.5M |
| 2026-06-26 | 65.35 | $63.15 | 3.7M |
| 2026-06-25 | 65.51 | $64.18 | 4.3M |
| 2026-06-24 | 65.56 | $63.39 | 3.7M |
| 2026-06-23 | 65.65 | $63.35 | 12.4M |
| 2026-06-22 | 65.62 | $67.09 | 1.8M |
| 2026-06-18 | 65.40 | $66.80 | 1.8M |
| 2026-06-17 | 65.15 | $64.33 | 2.6M |
| 2026-06-16 | 64.95 | $64.64 | 2.1M |
| 2026-06-15 | 64.76 | $66.55 | 2.4M |
| 2026-06-12 | 64.48 | $64.00 | 3.4M |
| 2026-06-11 | 64.40 | $63.95 | 4.3M |
| 2026-06-10 | 64.31 | $61.36 | 3.3M |
| 2026-06-09 | 64.30 | $63.16 | 5.7M |
| 2026-06-08 | 64.28 | $64.44 | 3.3M |
| 2026-06-05 | 64.17 | $62.52 | 4.0M |
| 2026-06-04 | 64.05 | $68.07 | 2.5M |
| 2026-06-03 | 63.66 | $69.16 | 3.6M |
| 2026-06-02 | 63.12 | $70.14 | 2.8M |
| 2026-06-01 | 62.47 | $69.44 | 3.5M |
| 2026-05-29 | 61.84 | $67.32 | 2.4M |
| 2026-05-28 | 61.27 | $66.34 | 2.9M |
| 2026-05-27 | 60.70 | $65.10 | 2.3M |
| 2026-05-26 | 60.17 | $65.20 | 2.3M |
| 2026-05-22 | 59.68 | $62.81 | 2.0M |
| 2026-05-21 | 59.30 | $62.61 | 1.7M |
| 2026-05-20 | 58.84 | $61.87 | 1.5M |
| 2026-05-19 | 58.50 | $60.40 | 2.3M |
| 2026-05-18 | 58.16 | $60.72 | 2.9M |
| 2026-05-15 | 57.82 | $61.04 | 1.7M |
| 2026-05-14 | 57.47 | $62.43 | 1.6M |
| 2026-05-13 | 57.03 | $62.11 | 1.7M |
| 2026-05-12 | 56.56 | $61.02 | 2.4M |
| 2026-05-11 | 56.10 | $62.85 | 2.6M |
| 2026-05-08 | 55.49 | $62.31 | 2.4M |
| 2026-05-07 | 54.84 | $59.99 | 2.5M |
| 2026-05-06 | 54.31 | $60.30 | 2.3M |
| 2026-05-05 | 53.77 | $58.43 | 1.8M |
| 2026-05-04 | 53.24 | $57.11 | 1.6M |
| 2026-05-01 | 52.77 | $56.82 | 1.8M |
| 2026-04-30 | 52.30 | $55.88 | 1.0M |
| 2026-04-29 | 51.87 | $55.04 | 1.2M |
| 2026-04-28 | 51.45 | $54.50 | 1.4M |
| 2026-04-27 | 50.97 | $55.38 | 1.1M |
| 2026-04-24 | 50.47 | $55.14 | 1.6M |
| 2026-04-23 | 50.03 | $53.51 | 1.4M |
| 2026-04-22 | 49.75 | $54.97 | 1.4M |
| 2026-04-21 | 49.38 | $53.69 | 1.6M |
| 2026-04-20 | 49.13 | $53.91 | 2.1M |
| 2026-04-17 | 48.80 | $54.10 | 1.3M |
| 2026-04-16 | 48.53 | $53.49 | 1.0M |
| 2026-04-15 | 48.30 | $52.72 | 1.2M |
| 2026-04-14 | 48.15 | $51.83 | 1.7M |
| 2026-04-13 | 48.02 | $50.58 | 2.1M |
| 2026-04-10 | 47.91 | $49.37 | 1.2M |
| 2026-04-09 | 47.87 | $49.35 | 1.8M |
| 2026-04-08 | 47.90 | $49.60 | 1.6M |
| 2026-04-07 | 47.90 | $47.85 | 2.0M |
| 2026-04-06 | 48.00 | $47.75 | 3.1M |
| 2026-04-02 | 48.07 | $47.27 | 1.7M |
| 2026-04-01 | 48.19 | $47.34 | 2.2M |
| 2026-03-31 | 48.32 | $46.67 | 3.1M |
| 2026-03-30 | 48.42 | $44.78 | 1.7M |
| 2026-03-27 | 48.69 | $45.47 | 1.7M |
| 2026-03-26 | 48.93 | $46.41 | 1.8M |
| 2026-03-25 | 49.13 | $47.90 | 1.7M |
| 2026-03-24 | 49.27 | $47.61 | 2.1M |
| 2026-03-23 | 49.36 | $48.52 | 2.6M |
| 2026-03-20 | 49.36 | $47.37 | 1.1M |
| 2026-03-19 | 49.49 | $48.80 | 1.0M |
| 2026-03-18 | 49.52 | $48.87 | 976566 |
| 2026-03-17 | 49.55 | $49.58 | 745036 |
| 2026-03-16 | 49.52 | $49.34 | 1.2M |
| 2026-03-13 | 49.53 | $48.35 | 2.6M |
| 2026-03-12 | 49.57 | $48.59 | 1.7M |
| 2026-03-11 | 49.67 | $49.92 | 1.4M |
| 2026-03-10 | 49.71 | $49.67 | 2.7M |
| 2026-03-09 | 49.77 | $49.83 | 4.4M |
| 2026-03-06 | 49.78 | $49.10 | 3.0M |
| 2026-03-05 | 49.75 | $49.65 | 5.5M |
| 2026-03-04 | 49.73 | $49.92 | 5.0M |
| 2026-03-03 | 49.79 | $48.81 | 4.3M |
| 2026-03-02 | 49.97 | $50.06 | 2.8M |
| 2026-02-27 | 50.06 | $50.26 | 1.1M |
| 2026-02-26 | 50.20 | $50.52 | 2.6M |
| 2026-02-25 | 50.36 | $50.55 | 1.4M |
| 2026-02-24 | 50.49 | $49.49 | 2.4M |
| 2026-02-23 | 50.63 | $48.53 | 2.3M |
| 2026-02-20 | 50.83 | $49.88 | 1.5M |
| 2026-02-19 | 50.96 | $49.41 | 1.3M |
| 2026-02-18 | 51.08 | $49.55 | 1.3M |
| 2026-02-17 | 51.15 | $48.97 | 1.9M |
| 2026-02-13 | 51.32 | $49.45 | 2.2M |
| 2026-02-12 | 51.47 | $49.21 | 1.9M |
| 2026-02-11 | 51.62 | $50.55 | 1.1M |
| 2026-02-10 | 51.73 | $50.77 | 2.5M |
| 2026-02-09 | 51.85 | $50.83 | 1.3M |
| 2026-02-06 | 51.93 | $50.08 | 1.3M |
| 2026-02-05 | 52.04 | $48.47 | 2.2M |
| 2026-02-04 | 52.24 | $49.38 | 2.5M |
| 2026-02-03 | 52.40 | $51.04 | 1.7M |
| 2026-02-02 | 52.46 | $52.38 | 2.2M |
| 2026-01-30 | 52.41 | $51.97 | 1.2M |
| 2026-01-29 | 52.35 | $53.03 | 1.9M |
| 2026-01-28 | 52.27 | $53.61 | 1.5M |
| 2026-01-27 | 52.16 | $53.11 | 976209 |
| 2026-01-26 | 52.09 | $52.43 | 1.1M |
| 2026-01-23 | 52.04 | $52.51 | 973921 |
| 2026-01-22 | 51.98 | $52.45 | 2.7M |
| 2026-01-21 | 51.91 | $51.90 | 2.6M |
| 2026-01-20 | 51.85 | $50.94 | 2.1M |
| 2026-01-16 | 51.80 | $52.34 | 2.1M |
| 2026-01-15 | 51.63 | $52.36 | 2.5M |
| 2026-01-14 | 51.50 | $52.28 | 2.6M |
| 2026-01-13 | 51.38 | $52.64 | 1.9M |
| 2026-01-12 | 51.28 | $53.15 | 2.2M |
| 2026-01-09 | 51.20 | $52.58 | 2.1M |
| 2026-01-08 | 51.18 | $52.14 | 2.1M |
| 2026-01-07 | 51.15 | $52.58 | 3.0M |
| 2026-01-06 | 51.10 | $52.65 | 2.1M |
| 2026-01-05 | 51.04 | $52.05 | 2.4M |
| 2026-01-02 | 50.99 | $51.43 | 1.5M |
| 2025-12-31 | 50.96 | $50.86 | 911283 |
| 2025-12-30 | 50.94 | $51.36 | 980512 |
| 2025-12-29 | 50.88 | $51.49 | 942100 |
| 2025-12-26 | 50.81 | $51.57 | 737633 |
| 2025-12-24 | 50.71 | $51.45 | 407316 |
| 2025-12-23 | 50.60 | $51.30 | 758709 |
| 2025-12-22 | 50.49 | $51.16 | 1.0M |
| 2025-12-19 | 50.32 | $50.73 | 2.1M |
| 2025-12-18 | 50.15 | $49.80 | 1.1M |
| 2025-12-17 | 50.10 | $48.97 | 1.4M |
| 2025-12-16 | 50.09 | $49.87 | 2.3M |
| 2025-12-15 | 50.07 | $49.88 | 1.1M |
| 2025-12-12 | 50.08 | $50.52 | 1.6M |
| 2025-12-11 | 50.07 | $51.68 | 1.6M |
| 2025-12-10 | 50.06 | $52.07 | 1.3M |
| 2025-12-09 | 50.04 | $51.67 | 857943 |
| 2025-12-08 | 50.06 | $51.52 | 955622 |
| 2025-12-05 | 50.02 | $51.48 | 1.6M |
| 2025-12-04 | 50.00 | $50.95 | 1.4M |
| 2025-12-03 | 50.06 | $50.84 | 1.3M |
| 2025-12-02 | 50.09 | $50.44 | 1.1M |
| 2025-12-01 | 50.25 | $50.13 | 933821 |
| 2025-11-28 | 50.40 | $50.14 | 549838 |
| 2025-11-26 | 50.53 | $49.67 | 1.2M |
| 2025-11-25 | 50.72 | $49.25 | 1.2M |
| 2025-11-24 | 50.91 | $49.11 | 1.6M |
| 2025-11-21 | 51.11 | $47.60 | 4.7M |
| 2025-11-20 | 51.33 | $47.33 | 3.5M |
| 2025-11-19 | 51.52 | $48.79 | 2.4M |
| 2025-11-18 | 51.60 | $48.80 | 4.1M |
| 2025-11-17 | 51.71 | $49.50 | 2.7M |
| 2025-11-14 | 51.80 | $50.15 | 3.3M |
| 2025-11-13 | 51.81 | $50.20 | 2.4M |
| 2025-11-12 | 51.83 | $51.58 | 1.3M |
| 2025-11-11 | 51.78 | $51.64 | 2.1M |
| 2025-11-10 | 51.69 | $52.10 | 2.0M |
| 2025-11-07 | 51.60 | $50.68 | 3.6M |
| 2025-11-06 | 51.52 | $51.10 | 2.8M |
| 2025-11-05 | 51.53 | $52.12 | 2.2M |
| 2025-11-04 | 51.50 | $51.56 | 2.4M |
| 2025-11-03 | 51.45 | $53.56 | 1.8M |
| 2025-10-31 | 51.32 | $53.08 | 1.6M |
| 2025-10-30 | 51.18 | $52.70 | 1.9M |
| 2025-10-29 | 51.06 | $53.47 | 3.4M |
| 2025-10-28 | 50.88 | $53.16 | 1.6M |
| 2025-10-27 | 50.69 | $53.09 | 1.8M |
| 2025-10-24 | 50.50 | $51.94 | 1.7M |
| 2025-10-23 | 50.35 | $51.08 | 1.3M |
| 2025-10-22 | 50.25 | $50.40 | 1.5M |
| 2025-10-21 | 50.19 | $51.02 | 1.4M |
| 2025-10-20 | 50.10 | $51.29 | 1.1M |
| 2025-10-17 | 50.02 | $50.50 | 1.4M |
| 2025-10-16 | 49.95 | $50.53 | 2.2M |
| 2025-10-15 | 49.86 | $50.55 | 1.4M |
| 2025-10-14 | 49.75 | $49.81 | 1.5M |
| 2025-10-13 | 49.66 | $50.44 | 2.1M |
| 2025-10-10 | 49.54 | $48.93 | 2.8M |
| 2025-10-09 | 49.46 | $51.27 | 1.9M |
| 2025-10-08 | 49.26 | $51.55 | 2.3M |
| 2025-10-07 | 49.02 | $50.56 | 2.0M |
| 2025-10-06 | 48.82 | $51.06 | 2.1M |
| 2025-10-03 | 48.57 | $50.21 | 1.9M |
| 2025-10-02 | 48.33 | $50.32 | 2.5M |
| 2025-10-01 | 48.07 | $49.89 | 1.9M |
| 2025-09-30 | 47.82 | $49.39 | 1.4M |
| 2025-09-29 | 47.58 | $49.34 | 2.3M |
| 2025-09-26 | 47.37 | $48.92 | 1.5M |
| 2025-09-25 | 47.20 | $48.92 | 2.5M |
| 2025-09-24 | 47.00 | $49.24 | 4.8M |
| 2025-09-23 | 46.79 | $49.23 | 5.0M |
| 2025-09-22 | 46.57 | $49.66 | 4.4M |
| 2025-09-19 | 46.33 | $49.14 | 1.4M |
| 2025-09-18 | 46.07 | $48.78 | 1.3M |
| 2025-09-17 | 45.83 | $48.24 | 1.4M |
| 2025-09-16 | 45.65 | $48.19 | 1.5M |
| 2025-09-15 | 45.50 | $47.96 | 1.4M |
| 2025-09-12 | 45.37 | $47.34 | 1.4M |
| 2025-09-11 | 45.26 | $47.20 | 1.6M |
| 2025-09-10 | 45.18 | $46.83 | 1.3M |
| 2025-09-09 | 45.11 | $46.47 | 910200 |
| 2025-09-08 | 45.02 | $46.11 | 1.1M |
| 2025-09-05 | 44.96 | $45.46 | 708449 |
| 2025-09-04 | 44.92 | $45.06 | 744834 |
| 2025-09-03 | 44.90 | $44.88 | 625844 |
| 2025-09-02 | 44.86 | $44.62 | 936874 |
| 2025-08-29 | 44.85 | $45.08 | 1.0M |
| 2025-08-28 | 44.77 | $45.53 | 1.4M |
| 2025-08-27 | 44.72 | $45.01 | 1.2M |
| 2025-08-26 | 44.71 | $44.98 | 1.6M |
| 2025-08-25 | 44.70 | $44.77 | 728167 |
| 2025-08-22 | 44.71 | $44.94 | 1.4M |
| 2025-08-21 | 44.70 | $43.88 | 929709 |
| 2025-08-20 | 44.74 | $44.14 | 1.2M |
| 2025-08-19 | 44.77 | $44.49 | 1.2M |
| 2025-08-18 | 44.75 | $45.30 | 1.1M |
| 2025-08-15 | 44.72 | $45.22 | 946700 |
| 2025-08-14 | 44.67 | $45.23 | 1.3M |
| 2025-08-13 | 44.63 | $45.59 | 1.4M |
| 2025-08-12 | 44.55 | $45.34 | 1.1M |
| 2025-08-11 | 44.47 | $44.68 | 1.5M |
| 2025-08-08 | 44.42 | $44.91 | 983033 |
| 2025-08-07 | 44.33 | $44.71 | 1.2M |
| 2025-08-06 | 44.28 | $44.64 | 1.1M |
| 2025-08-05 | 44.24 | $44.17 | 900100 |
| 2025-08-04 | 44.21 | $44.33 | 885100 |
| 2025-08-01 | 44.17 | $43.47 | 1.3M |
| 2025-07-31 | 44.20 | $44.57 | 1.6M |
| 2025-07-30 | 44.15 | $44.82 | 909300 |
| 2025-07-29 | 44.07 | $44.88 | 1.2M |
| 2025-07-28 | 44.01 | $44.93 | 1.2M |
| 2025-07-25 | 43.93 | $44.74 | 1.1M |
| 2025-07-24 | 43.86 | $44.59 | 1.2M |
| 2025-07-23 | 43.79 | $44.77 | 1.0M |
| 2025-07-22 | 43.71 | $44.18 | 899112 |
| 2025-07-21 | 43.59 | $44.53 | 1.3M |
| 2025-07-18 | 43.44 | $44.36 | 1.0M |
| 2025-07-17 | 43.32 | $44.43 | 1.0M |
| 2025-07-16 | 43.19 | $43.98 | 728758 |
| 2025-07-15 | 43.11 | $43.79 | 1.0M |
| 2025-07-14 | 43.00 | $43.51 | 746406 |
| 2025-07-11 | 42.94 | $43.28 | 886221 |
| 2025-07-10 | 42.88 | $43.65 | 1.2M |
| 2025-07-09 | 42.80 | $43.77 | 730342 |
| 2025-07-08 | 42.71 | $43.68 | 814144 |
| 2025-07-07 | 42.60 | $43.54 | 1.1M |
| 2025-07-03 | 42.49 | $44.00 | 786200 |
| 2025-07-02 | 42.35 | $43.49 | 851200 |
| 2025-07-01 | 42.23 | $43.20 | 982562 |
| 2025-06-30 | 42.10 | $43.69 | 1.3M |
| 2025-06-27 | 41.93 | $43.37 | 1.0M |
| 2025-06-26 | 41.79 | $43.48 | 719398 |
| 2025-06-25 | 41.64 | $43.08 | 851954 |
| 2025-06-24 | 41.52 | $43.10 | 778000 |
| 2025-06-23 | 41.37 | $41.96 | 750800 |
| 2025-06-20 | 41.28 | $41.50 | 640359 |
| 2025-06-18 | 41.22 | $41.88 | 427387 |
| 2025-06-17 | 41.16 | $41.93 | 683920 |
| 2025-06-16 | 41.11 | $42.32 | 587100 |
| 2025-06-13 | 41.04 | $41.60 | 749576 |
| 2025-06-12 | 41.00 | $42.19 | 685500 |
| 2025-06-11 | 40.94 | $42.11 | 548506 |
| 2025-06-10 | 40.87 | $42.08 | 468111 |
| 2025-06-09 | 40.76 | $41.90 | 739962 |
| 2025-06-06 | 40.58 | $41.62 | 383902 |
| 2025-06-05 | 40.42 | $41.20 | 879196 |
| 2025-06-04 | 40.25 | $41.35 | 687930 |
| 2025-06-03 | 40.07 | $40.96 | 417050 |
| 2025-06-02 | 39.93 | $40.73 | 421219 |
| 2025-05-30 | 39.80 | $40.30 | 715958 |
| 2025-05-29 | 39.65 | $40.45 | 529169 |
| 2025-05-28 | 39.47 | $40.52 | 357200 |
| 2025-05-27 | 39.29 | $40.79 | 471761 |
| 2025-05-23 | 39.09 | $39.95 | 483580 |
| 2025-05-22 | 38.93 | $40.30 | 371881 |
| 2025-05-21 | 38.73 | $40.22 | 441631 |
| 2025-05-20 | 38.47 | $40.72 | 654523 |
| 2025-05-19 | 38.14 | $40.88 | 310445 |
| 2025-05-16 | 37.76 | $40.93 | 394324 |
| 2025-05-15 | 37.40 | $40.81 | 731923 |
| 2025-05-14 | 37.06 | $40.99 | 559264 |
| 2025-05-13 | 36.75 | $40.71 | 813234 |
| 2025-05-12 | 36.45 | $39.92 | 809145 |
| 2025-05-09 | 36.18 | $38.32 | 500118 |
| 2025-05-08 | 35.95 | $38.31 | 360240 |
| 2025-05-07 | 35.81 | $37.89 | 415485 |
| 2025-05-06 | 35.49 | $37.78 | 305098 |
| 2025-05-05 | 35.21 | $38.10 | 289177 |
| 2025-05-02 | 34.92 | $38.16 | 354845 |
| 2025-05-01 | 34.75 | $37.17 | 272817 |
| 2025-04-30 | 34.75 | $36.87 | 380939 |
| 2025-04-29 | 34.74 | $36.95 | 229027 |
| 2025-04-28 | 34.71 | $36.80 | 313816 |
| 2025-04-25 | 34.70 | $36.77 | 286753 |
| 2025-04-24 | 34.74 | $36.20 | 339115 |
| 2025-04-23 | 34.82 | $35.09 | 439867 |
| 2025-04-22 | 35.00 | $34.11 | 350600 |
| 2025-04-21 | 35.23 | $33.23 | 515157 |
| 2025-04-17 | 35.46 | $33.90 | 318199 |
| 2025-04-16 | 35.65 | $33.90 | 435547 |
| 2025-04-15 | 35.86 | $34.86 | 310057 |
| 2025-04-14 | 36.01 | $34.73 | 450780 |
| 2025-04-11 | 36.18 | $34.45 | 400193 |
| 2025-04-10 | 36.35 | $33.81 | 876069 |
| 2025-04-09 | 36.49 | $35.34 | 1.1M |
| 2025-04-08 | 36.59 | $31.50 | 1.0M |
| 2025-04-07 | 36.86 | $32.17 | 2.1M |
| 2025-04-04 | 37.08 | $32.40 | 1.6M |
| 2025-04-03 | 37.39 | $34.83 | 1.3M |
| 2025-04-02 | 37.55 | $36.99 | 472700 |
| 2025-04-01 | 37.66 | $36.72 | 652456 |
| 2025-03-31 | 37.74 | $36.38 | 854718 |
| 2025-03-28 | 37.83 | $36.54 | 2.1M |
| 2025-03-27 | 37.96 | $37.62 | 328063 |
| 2025-03-26 | 38.02 | $37.92 | 402786 |
| 2025-03-25 | 38.13 | $38.69 | 867060 |
| 2025-03-24 | 38.19 | $38.60 | 750900 |
| 2025-03-21 | 38.27 | $37.84 | 573807 |
| 2025-03-20 | 38.44 | $37.75 | 383433 |
| 2025-03-19 | 38.67 | $38.15 | 355908 |
| 2025-03-18 | 38.88 | $37.69 | 740700 |
| 2025-03-17 | 39.14 | $38.30 | 486523 |
| 2025-03-14 | 39.34 | $37.70 | 681192 |
| 2025-03-13 | 39.56 | $36.63 | 652458 |
| 2025-03-12 | 39.81 | $37.46 | 639035 |
| 2025-03-11 | 40.01 | $36.84 | 1.1M |
| 2025-03-10 | 40.25 | $36.61 | 1.2M |
| 2025-03-07 | 40.46 | $38.45 | 830508 |
| 2025-03-06 | 40.59 | $38.05 | 773623 |
| 2025-03-05 | 40.74 | $39.24 | 780677 |
| 2025-03-04 | 40.82 | $38.29 | 1.5M |
| 2025-03-03 | 40.91 | $38.26 | 1.3M |
| 2025-02-28 | 41.02 | $39.07 | 779088 |
| 2025-02-27 | 41.10 | $38.93 | 567827 |
| 2025-02-26 | 41.16 | $40.09 | 674376 |
| 2025-02-25 | 41.18 | $39.76 | 1.3M |
| 2025-02-24 | 41.17 | $40.31 | 882502 |
| 2025-02-21 | 41.19 | $41.24 | 679900 |
| 2025-02-20 | 41.17 | $42.23 | 884262 |
| 2025-02-19 | 41.09 | $42.47 | 871500 |
| 2025-02-18 | 40.97 | $42.77 | 1.8M |
| 2025-02-14 | 40.81 | $42.41 | 1.1M |
| 2025-02-13 | 40.63 | $42.17 | 710300 |
| 2025-02-12 | 40.47 | $41.55 | 847033 |
| 2025-02-11 | 40.30 | $41.40 | 634861 |
| 2025-02-10 | 40.13 | $41.61 | 689700 |
| 2025-02-07 | 39.96 | $40.82 | 756242 |
| 2025-02-06 | 39.86 | $41.16 | 1.3M |
| 2025-02-05 | 39.75 | $41.02 | 909200 |
| 2025-02-04 | 39.68 | $40.93 | 873719 |
| 2025-02-03 | 39.59 | $40.06 | 1.1M |
| 2025-01-31 | 39.51 | $40.45 | 590096 |
| 2025-01-30 | 39.42 | $40.61 | 901793 |
| 2025-01-29 | 39.34 | $40.16 | 661191 |
| 2025-01-28 | 39.30 | $40.40 | 783786 |
| 2025-01-27 | 39.27 | $39.66 | 1.1M |
| 2025-01-24 | 39.29 | $40.76 | 1.0M |
| 2025-01-23 | 39.23 | $40.81 | 958465 |
| 2025-01-22 | 39.15 | $40.64 | 1.6M |
| 2025-01-21 | 39.06 | $40.08 | 719000 |
| 2025-01-17 | 39.01 | $39.46 | 356200 |
| 2025-01-16 | 39.06 | $38.88 | 314526 |
| 2025-01-15 | 39.15 | $38.97 | 723945 |
| 2025-01-14 | 39.21 | $38.10 | 363114 |
| 2025-01-13 | 39.30 | $38.00 | 364400 |
| 2025-01-10 | 39.42 | $38.20 | 774900 |
| 2025-01-08 | 39.50 | $38.92 | 705195 |
| 2025-01-07 | 39.57 | $38.96 | 709346 |
| 2025-01-06 | 39.63 | $39.59 | 662502 |
| 2025-01-03 | 39.64 | $39.13 | 353639 |
| 2025-01-02 | 39.68 | $38.46 | 465310 |
| 2024-12-31 | 39.71 | $38.64 | 399192 |
| 2024-12-30 | 39.73 | $38.88 | 480000 |
| 2024-12-27 | 39.73 | $39.41 | 437845 |
| 2024-12-26 | 39.69 | $39.93 | 505426 |
| 2024-12-24 | 39.64 | $39.95 | 203000 |
| 2024-12-23 | 39.58 | $39.50 | 612414 |
| 2024-12-20 | 39.54 | $39.25 | 607315 |
| 2024-12-19 | 39.51 | $38.97 | 793543 |
| 2024-12-18 | 39.47 | $39.00 | 598134 |
| 2024-12-17 | 39.42 | $40.50 | 549870 |
| 2024-12-16 | 39.29 | $40.57 | 594035 |
| 2024-12-13 | 39.15 | $40.14 | 461516 |
| 2024-12-12 | 39.06 | $40.06 | 435968 |
| 2024-12-11 | 39.00 | $40.34 | 490632 |
| 2024-12-10 | 38.92 | $39.79 | 461823 |
| 2024-12-09 | 38.88 | $40.25 | 444434 |
| 2024-12-06 | 38.80 | $40.26 | 441209 |
| 2024-12-05 | 38.74 | $39.73 | 379314 |
| 2024-12-04 | 38.67 | $39.87 | 501898 |
| 2024-12-03 | 38.55 | $39.15 | 323442 |
| 2024-12-02 | 38.44 | $39.12 | 290535 |
| 2024-11-29 | 38.33 | $38.82 | 148429 |
| 2024-11-27 | 38.21 | $38.58 | 326700 |
| 2024-11-26 | 38.16 | $38.92 | 354920 |
| 2024-11-25 | 38.10 | $38.84 | 290149 |
| 2024-11-22 | 38.03 | $38.69 | 399628 |
| 2024-11-21 | 37.97 | $38.50 | 440900 |
| 2024-11-20 | 37.91 | $38.19 | 487024 |
| 2024-11-19 | 37.85 | $38.15 | 290034 |
| 2024-11-18 | 37.82 | $37.88 | 289331 |
| 2024-11-15 | 37.81 | $37.73 | 513231 |
| 2024-11-14 | 37.81 | $38.37 | 292990 |
| 2024-11-13 | 37.76 | $38.75 | 282008 |
| 2024-11-12 | 37.70 | $38.77 | 1.5M |
| 2024-11-11 | 37.64 | $38.95 | 329099 |
| 2024-11-08 | 37.59 | $38.77 | 386718 |
| 2024-11-07 | 37.55 | $39.09 | 476700 |
| 2024-11-06 | 37.49 | $38.26 | 456787 |
| 2024-11-05 | 37.46 | $37.42 | 222665 |
| 2024-11-04 | 37.46 | $36.93 | 189838 |
| 2024-11-01 | 37.49 | $36.93 | 283758 |
| 2024-10-31 | 37.52 | $36.57 | 601700 |
| 2024-10-30 | 37.54 | $37.48 | 181263 |
| 2024-10-29 | 37.52 | $37.82 | 328555 |
| 2024-10-28 | 37.46 | $37.44 | 235900 |
| 2024-10-25 | 37.45 | $37.36 | 208634 |
| 2024-10-24 | 37.44 | $37.31 | 223675 |
| 2024-10-23 | 37.44 | $37.01 | 305536 |
| 2024-10-22 | 37.42 | $37.54 | 229800 |
| 2024-10-21 | 37.38 | $37.65 | 229873 |
| 2024-10-18 | 37.30 | $37.77 | 190667 |
| 2024-10-17 | 37.21 | $37.46 | 217784 |
| 2024-10-16 | 37.13 | $37.54 | 212591 |
| 2024-10-15 | 37.01 | $37.42 | 342657 |
| 2024-10-14 | 36.89 | $38.09 | 481187 |
| 2024-10-11 | 36.75 | $37.97 | 211800 |
| 2024-10-10 | 36.61 | $37.78 | 191817 |
| 2024-10-09 | 36.47 | $37.73 | 407400 |
| 2024-10-08 | 36.31 | $37.45 | 266350 |
| 2024-10-07 | 36.14 | $37.39 | 355421 |
| 2024-10-04 | 35.96 | $37.56 | 179054 |
| 2024-10-03 | 35.75 | $36.97 | 124700 |
| 2024-10-02 | 35.61 | $37.09 | 258216 |
| 2024-10-01 | 35.47 | $36.72 | 302231 |
| 2024-09-30 | 35.35 | $37.17 | 240866 |
| 2024-09-27 | 35.26 | $37.23 | 252072 |
| 2024-09-26 | 35.14 | $37.32 | 375876 |
| 2024-09-25 | 35.02 | $36.54 | 292965 |
| 2024-09-24 | 34.95 | $36.65 | 251082 |
| 2024-09-23 | 34.88 | $36.12 | 356208 |
| 2024-09-20 | 34.85 | $35.90 | 194000 |
| 2024-09-19 | 34.81 | $36.01 | 403356 |
| 2024-09-18 | 34.79 | $35.04 | 172019 |
| 2024-09-17 | 34.81 | $35.16 | 347493 |
| 2024-09-16 | 34.83 | $35.20 | 166164 |
| 2024-09-13 | 34.83 | $35.09 | 204866 |
| 2024-09-12 | 34.82 | $35.01 | 245651 |
| 2024-09-11 | 34.77 | $34.66 | 275300 |
| 2024-09-10 | 34.74 | $34.02 | 248688 |
| 2024-09-09 | 34.71 | $33.72 | 217418 |
| 2024-09-06 | 34.69 | $33.35 | 330153 |
| 2024-09-05 | 34.68 | $34.27 | 288100 |
| 2024-09-04 | 34.56 | $34.23 | 240313 |
| 2024-09-03 | 34.46 | $34.33 | 276332 |
| 2024-08-30 | 34.33 | $35.35 | 250347 |
| 2024-08-29 | 34.21 | $34.89 | 334861 |
| 2024-08-28 | 34.16 | $34.80 | 330147 |
| 2024-08-27 | 34.17 | $35.25 | 340800 |
| 2024-08-26 | 34.10 | $35.19 | 243072 |
| 2024-08-23 | 34.06 | $35.53 | 202133 |
| 2024-08-22 | 34.01 | $35.02 | 436606 |
| 2024-08-21 | 33.97 | $35.65 | 265323 |
| 2024-08-20 | 33.91 | $35.43 | 243103 |
| 2024-08-19 | 33.92 | $35.58 | 232717 |
| 2024-08-16 | 33.93 | $35.18 | 248997 |
| 2024-08-15 | 33.92 | $34.88 | 278534 |
| 2024-08-14 | 33.95 | $34.09 | 214700 |
| 2024-08-13 | 34.03 | $34.03 | 246100 |
| 2024-08-12 | 34.18 | $33.34 | 682400 |
| 2024-08-09 | 34.35 | $33.35 | 254433 |
| 2024-08-08 | 34.53 | $33.13 | 389122 |
| 2024-08-07 | 34.69 | $32.03 | 466804 |
| 2024-08-06 | 34.94 | $32.11 | 722308 |
| 2024-08-05 | 35.18 | $31.85 | 1.1M |
| 2024-08-02 | 35.42 | $32.77 | 940900 |
| 2024-08-01 | 35.63 | $34.00 | 1.0M |
| 2024-07-31 | 35.75 | $35.00 | 631462 |
| 2024-07-30 | 35.81 | $33.88 | 500405 |
| 2024-07-29 | 35.90 | $34.42 | 455244 |
| 2024-07-26 | 35.96 | $34.53 | 270041 |
| 2024-07-25 | 36.02 | $34.20 | 513636 |
| 2024-07-24 | 36.08 | $34.32 | 797849 |
| 2024-07-23 | 36.14 | $35.64 | 412200 |
| 2024-07-22 | 36.11 | $35.77 | 367394 |
| 2024-07-19 | 36.10 | $35.10 | 332400 |
| 2024-07-18 | 36.13 | $35.47 | 637190 |
| 2024-07-17 | 36.16 | $35.72 | 683806 |
| 2024-07-16 | 36.16 | $36.95 | 683830 |
| 2024-07-15 | 36.08 | $36.84 | 455500 |
| 2024-07-12 | 36.00 | $36.78 | 538343 |
| 2024-07-11 | 35.92 | $36.51 | 1.1M |
| 2024-07-10 | 35.82 | $37.03 | 644000 |
| 2024-07-09 | 35.70 | $36.74 | 557584 |
| 2024-07-08 | 35.58 | $36.78 | 539112 |
| 2024-07-05 | 35.46 | $36.84 | 492660 |
| 2024-07-03 | 35.34 | $36.53 | 344900 |
| 2024-07-02 | 35.20 | $36.10 | 435528 |
| 2024-07-01 | 35.07 | $35.79 | 731929 |
| 2024-06-28 | 34.95 | $35.63 | 443409 |
| 2024-06-27 | 34.84 | $35.64 | 565524 |
| 2024-06-26 | 34.77 | $35.51 | 500100 |
| 2024-06-25 | 34.72 | $35.44 | 429100 |
| 2024-06-24 | 34.67 | $35.12 | 873800 |
| 2024-06-21 | 34.62 | $35.53 | 413300 |
| 2024-06-20 | 34.56 | $35.67 | 1.0M |
| 2024-06-18 | 34.50 | $35.95 | 734900 |
| 2024-06-17 | 34.43 | $35.79 | 583700 |
| 2024-06-14 | 34.35 | $35.37 | 568100 |
| 2024-06-13 | 34.30 | $35.25 | 689710 |
| 2024-06-12 | 34.27 | $35.20 | 665024 |
| 2024-06-11 | 34.20 | $34.57 | 454667 |
| 2024-06-10 | 34.15 | $34.51 | 385744 |
| 2024-06-07 | 34.09 | $34.28 | 367525 |
| 2024-06-06 | 34.04 | $34.46 | 652100 |
| 2024-06-05 | 33.99 | $34.44 | 703200 |
| 2024-06-04 | 33.94 | $33.65 | 366134 |
| 2024-06-03 | 33.94 | $33.55 | 530645 |
| 2024-05-31 | 33.92 | $33.36 | 783600 |
| 2024-05-30 | 33.89 | $33.43 | 1.1M |
| 2024-05-29 | 33.82 | $34.24 | 458532 |
| 2024-05-28 | 33.71 | $34.57 | 596031 |
| 2024-05-24 | 33.62 | $34.40 | 521681 |
| 2024-05-23 | 33.53 | $34.16 | 836300 |
| 2024-05-22 | 33.43 | $34.36 | 529310 |
| 2024-05-21 | 33.34 | $34.46 | 452814 |
| 2024-05-20 | 33.23 | $34.53 | 594844 |
| 2024-05-17 | 33.10 | $34.30 | 437800 |
| 2024-05-16 | 32.95 | $34.37 | 551870 |
| 2024-05-15 | 32.85 | $34.46 | 1.0M |
| 2024-05-14 | 32.75 | $33.81 | 458115 |
| 2024-05-13 | 32.69 | $33.59 | 397000 |
| 2024-05-10 | 32.66 | $33.39 | 407905 |
| 2024-05-09 | 32.65 | $33.36 | 346700 |
| 2024-05-08 | 32.69 | $33.35 | 576915 |
| 2024-05-07 | 32.71 | $33.55 | 413824 |
| 2024-05-06 | 32.73 | $33.65 | 613000 |
| 2024-05-03 | 32.75 | $33.14 | 432158 |
| 2024-05-02 | 32.78 | $32.71 | 368800 |
| 2024-05-01 | 32.83 | $31.97 | 318000 |
| 2024-04-30 | 32.93 | $32.09 | 419422 |
| 2024-04-29 | 33.03 | $32.76 | 263841 |
| 2024-04-26 | 33.10 | $32.65 | 451336 |
| 2024-04-25 | 33.16 | $32.19 | 465008 |
| 2024-04-24 | 33.26 | $32.46 | 327408 |
| 2024-04-23 | 33.33 | $32.33 | 473904 |
| 2024-04-22 | 33.41 | $31.78 | 594400 |
| 2024-04-19 | 33.52 | $31.46 | 789608 |
| 2024-04-18 | 33.66 | $32.25 | 939700 |
| 2024-04-17 | 33.74 | $32.42 | 880247 |
| 2024-04-16 | 33.79 | $32.79 | 614131 |
| 2024-04-15 | 33.83 | $32.81 | 1.3M |
| 2024-04-12 | 33.84 | $33.36 | 721224 |
| 2024-04-11 | 33.86 | $34.15 | 899610 |
| 2024-04-10 | 33.85 | $33.62 | 684821 |
| 2024-04-09 | 33.88 | $34.03 | 567600 |
| 2024-04-08 | 33.86 | $33.93 | 384810 |
| 2024-04-05 | 33.84 | $33.91 | 539450 |
| 2024-04-04 | 33.85 | $33.62 | 855100 |
| 2024-04-03 | 33.84 | $34.08 | 614923 |
| 2024-04-02 | 33.80 | $33.97 | 613100 |
| 2024-04-01 | 33.80 | $34.17 | 1.0M |
| 2024-03-28 | 33.78 | $33.96 | 946300 |
| 2024-03-27 | 33.75 | $34.01 | 602200 |
| 2024-03-26 | 33.70 | $33.97 | 537727 |
| 2024-03-25 | 33.66 | $33.97 | 533100 |
| 2024-03-22 | 33.62 | $34.01 | 530241 |
| 2024-03-21 | 33.58 | $34.07 | 842008 |
| 2024-03-20 | 33.53 | $33.96 | 857700 |
| 2024-03-19 | 33.43 | $33.46 | 645000 |
| 2024-03-18 | 33.37 | $33.47 | 647247 |
| 2024-03-15 | 33.33 | $33.15 | 801222 |
| 2024-03-14 | 33.33 | $33.68 | 755879 |
| 2024-03-13 | 33.29 | $33.96 | 752100 |
| 2024-03-12 | 33.19 | $34.22 | 749036 |
| 2024-03-11 | 33.13 | $33.55 | 938437 |
| 2024-03-08 | 33.10 | $33.65 | 1.1M |
| 2024-03-07 | 33.04 | $34.02 | 1.2M |
| 2024-03-06 | 32.96 | $33.53 | 690132 |
| 2024-03-05 | 32.89 | $33.18 | 1.2M |
| 2024-03-04 | 32.84 | $33.91 | 958200 |
| 2024-03-01 | 32.75 | $33.91 | 883350 |
| 2024-02-29 | 32.63 | $33.30 | 801700 |
| 2024-02-28 | 32.53 | $32.99 | 721113 |
| 2024-02-27 | 32.48 | $33.24 | 584600 |
| 2024-02-26 | 32.42 | $33.18 | 805135 |
| 2024-02-23 | 32.36 | $33.07 | 978542 |
| 2024-02-22 | 32.31 | $33.07 | 1.6M |
| 2024-02-21 | 32.25 | $32.13 | 541638 |
| 2024-02-20 | 32.22 | $32.28 | 637521 |
| 2024-02-16 | 32.18 | $32.61 | 599840 |
| 2024-02-15 | 32.12 | $33.04 | 646100 |
| 2024-02-14 | 32.01 | $32.86 | 679700 |
| 2024-02-13 | 31.88 | $32.13 | 991200 |
| 2024-02-12 | 31.81 | $32.86 | 602347 |
| 2024-02-09 | 31.71 | $32.97 | 1.1M |
| 2024-02-08 | 31.60 | $32.50 | 373353 |
| 2024-02-07 | 31.51 | $32.40 | 637280 |
| 2024-02-06 | 31.41 | $32.20 | 598135 |
| 2024-02-05 | 31.33 | $32.11 | 607500 |
| 2024-02-02 | 31.22 | $32.11 | 754240 |
| 2024-02-01 | 31.11 | $31.62 | 435000 |
| 2024-01-31 | 31.03 | $31.27 | 689125 |
| 2024-01-30 | 30.99 | $31.92 | 430441 |
| 2024-01-29 | 30.95 | $32.14 | 546803 |
| 2024-01-26 | 30.91 | $31.84 | 638071 |
| 2024-01-25 | 30.89 | $32.05 | 699505 |
| 2024-01-24 | 30.85 | $31.90 | 617919 |
| 2024-01-23 | 30.80 | $31.66 | 481844 |
| 2024-01-22 | 30.77 | $31.44 | 765724 |
| 2024-01-19 | 30.73 | $31.35 | 633038 |
| 2024-01-18 | 30.72 | $30.79 | 641567 |
| 2024-01-17 | 30.72 | $30.39 | 469435 |
| 2024-01-16 | 30.73 | $30.66 | 566535 |
| 2024-01-12 | 30.72 | $30.87 | 351242 |
| 2024-01-11 | 30.70 | $30.83 | 610369 |
| 2024-01-10 | 30.67 | $30.64 | 367938 |
| 2024-01-09 | 30.64 | $30.43 | 552900 |
| 2024-01-08 | 30.62 | $30.55 | 554888 |
| 2024-01-05 | 30.57 | $29.87 | 288647 |
| 2024-01-04 | 30.55 | $29.90 | 341617 |
| 2024-01-03 | 30.53 | $30.06 | 376486 |
| 2024-01-02 | 30.51 | $30.44 | 478900 |
| 2023-12-29 | 30.48 | $31.18 | 424324 |
| 2023-12-28 | 30.41 | $31.35 | 408124 |
| 2023-12-27 | 30.32 | $31.36 | 369000 |
| 2023-12-26 | 30.24 | $31.25 | 402400 |
| 2023-12-22 | 30.15 | $31.01 | 404142 |
| 2023-12-21 | 30.08 | $31.09 | 503711 |
| 2023-12-20 | 30.01 | $30.59 | 577825 |
| 2023-12-19 | 29.95 | $31.04 | 394559 |
| 2023-12-18 | 29.88 | $30.80 | 430537 |
| 2023-12-15 | 29.80 | $30.64 | 420873 |
| 2023-12-14 | 29.73 | $30.54 | 502414 |
| 2023-12-13 | 29.66 | $30.46 | 433200 |
| 2023-12-12 | 29.59 | $30.17 | 424066 |
| 2023-12-11 | 29.49 | $30.12 | 414400 |
| 2023-12-08 | 29.40 | $29.89 | 283502 |
| 2023-12-07 | 29.29 | $29.72 | 418443 |
| 2023-12-06 | 29.21 | $29.37 | 466900 |
| 2023-12-05 | 29.14 | $29.55 | 313118 |
| 2023-12-04 | 29.05 | $29.56 | 337071 |
| 2023-12-01 | 28.95 | $29.90 | 352446 |
| 2023-11-30 | 28.81 | $29.73 | 447219 |
| 2023-11-29 | 28.65 | $29.70 | 459336 |
| 2023-11-28 | 28.48 | $29.60 | 380520 |
| 2023-11-27 | 28.30 | $29.61 | 467023 |
| 2023-11-24 | 28.10 | $29.56 | 167402 |
| 2023-11-22 | 27.90 | $29.58 | 618160 |
| 2023-11-21 | 27.71 | $29.46 | 348000 |
| 2023-11-20 | 27.57 | $29.65 | 445527 |
| 2023-11-17 | 27.40 | $29.25 | 255897 |
| 2023-11-16 | 27.25 | $29.15 | 352762 |
| 2023-11-15 | 27.13 | $29.22 | 430401 |
| 2023-11-14 | 27.02 | $29.01 | 334399 |
| 2023-11-13 | 26.94 | $28.24 | 246293 |
| 2023-11-10 | 26.90 | $28.25 | 216637 |
| 2023-11-09 | 26.84 | $27.78 | 234041 |
| 2023-11-08 | 26.83 | $28.01 | 190148 |
| 2023-11-07 | 26.82 | $27.98 | 307214 |
| 2023-11-06 | 26.80 | $27.71 | 281925 |
| 2023-11-03 | 26.78 | $27.61 | 362911 |
| 2023-11-02 | 26.77 | $27.15 | 416546 |
| 2023-11-01 | 26.76 | $26.54 | 213615 |
| 2023-10-31 | 26.77 | $26.16 | 164200 |
| 2023-10-30 | 26.79 | $26.01 | 330500 |
| 2023-10-27 | 26.85 | $25.67 | 237562 |
| 2023-10-26 | 26.91 | $25.50 | 293722 |
| 2023-10-25 | 26.97 | $25.85 | 577311 |
| 2023-10-24 | 27.01 | $26.57 | 475190 |
| 2023-10-23 | 27.01 | $26.30 | 289171 |
| 2023-10-20 | 27.04 | $26.28 | 268200 |
| 2023-10-19 | 27.08 | $26.78 | 305600 |
| 2023-10-18 | 27.08 | $26.91 | 276876 |
| 2023-10-17 | 27.11 | $27.42 | 452738 |
| 2023-10-16 | 27.13 | $27.43 | 514231 |
| 2023-10-13 | 27.15 | $27.11 | 233430 |
| 2023-10-12 | 27.19 | $27.56 | 254800 |
| 2023-10-11 | 27.24 | $27.78 | 337009 |
| 2023-10-10 | 27.26 | $27.61 | 369500 |
| 2023-10-09 | 27.29 | $27.38 | 503024 |
| 2023-10-06 | 27.36 | $27.39 | 549849 |
| 2023-10-05 | 27.40 | $26.88 | 433300 |
| 2023-10-04 | 27.48 | $26.84 | 235900 |
| 2023-10-03 | 27.57 | $26.57 | 521809 |
| 2023-10-02 | 27.68 | $27.07 | 228617 |
| 2023-09-29 | 27.77 | $26.91 | 218100 |
| 2023-09-28 | 27.85 | $26.82 | 269341 |
| 2023-09-27 | 27.93 | $26.66 | 310344 |
| 2023-09-26 | 28.02 | $26.53 | 354300 |
| 2023-09-25 | 28.08 | $26.93 | 215002 |
| 2023-09-22 | 28.11 | $26.95 | 337166 |
| 2023-09-21 | 28.13 | $26.86 | 293608 |
| 2023-09-20 | 28.18 | $27.46 | 223500 |
| 2023-09-19 | 28.16 | $27.80 | 268824 |
| 2023-09-18 | 28.14 | $27.87 | 351015 |
| 2023-09-15 | 28.09 | $27.98 | 248524 |
| 2023-09-14 | 28.04 | $28.42 | 349525 |
| 2023-09-13 | 27.97 | $28.26 | 394400 |
| 2023-09-12 | 27.94 | $28.23 | 257123 |
| 2023-09-11 | 27.92 | $28.70 | 381018 |
| 2023-09-08 | 27.86 | $28.34 | 234041 |
| 2023-09-07 | 27.84 | $28.38 | 384440 |
| 2023-09-06 | 27.82 | $28.64 | 265741 |
| 2023-09-05 | 27.79 | $28.80 | 347061 |
| 2023-09-01 | 27.78 | $28.82 | 405430 |
| 2023-08-31 | 27.76 | $28.57 | 330496 |
| 2023-08-30 | 27.76 | $28.48 | 337400 |
| 2023-08-29 | 27.76 | $28.39 | 554500 |
| 2023-08-28 | 27.81 | $27.78 | 184034 |
| 2023-08-25 | 27.91 | $27.52 | 284920 |
| 2023-08-24 | 28.01 | $27.29 | 294971 |
| 2023-08-23 | 28.08 | $27.77 | 306140 |
| 2023-08-22 | 28.14 | $27.25 | 262872 |
| 2023-08-21 | 28.22 | $27.24 | 760613 |
| 2023-08-18 | 28.30 | $26.87 | 355301 |
| 2023-08-17 | 28.38 | $26.95 | 347200 |
| 2023-08-16 | 28.47 | $27.17 | 250504 |
| 2023-08-15 | 28.59 | $27.56 | 435815 |
| 2023-08-14 | 28.68 | $27.88 | 656490 |
| 2023-08-11 | 28.75 | $27.59 | 236912 |
| 2023-08-10 | 28.83 | $27.90 | 208300 |
| 2023-08-09 | 28.89 | $27.86 | 257432 |
| 2023-08-08 | 28.93 | $28.19 | 822100 |
| 2023-08-07 | 28.92 | $28.55 | 311526 |
| 2023-08-04 | 28.89 | $28.37 | 369624 |
| 2023-08-03 | 28.85 | $28.49 | 253556 |
| 2023-08-02 | 28.80 | $28.62 | 365267 |
| 2023-08-01 | 28.77 | $29.41 | 371686 |
| 2023-07-31 | 28.71 | $29.63 | 468650 |
| 2023-07-28 | 28.62 | $29.51 | 476187 |
| 2023-07-27 | 28.53 | $28.85 | 396087 |
| 2023-07-26 | 28.47 | $28.90 | 290769 |
| 2023-07-25 | 28.41 | $28.92 | 275822 |
| 2023-07-24 | 28.32 | $28.70 | 272728 |
| 2023-07-21 | 28.26 | $28.62 | 288126 |
| 2023-07-20 | 28.21 | $28.68 | 525700 |
| 2023-07-19 | 28.16 | $29.49 | 542829 |
| 2023-07-18 | 28.09 | $29.49 | 595524 |
| 2023-07-17 | 28.03 | $29.31 | 699700 |
| 2023-07-14 | 27.99 | $29.01 | 478880 |
| 2023-07-13 | 27.94 | $29.19 | 631900 |
| 2023-07-12 | 27.88 | $28.61 | 560121 |
| 2023-07-11 | 27.82 | $28.10 | 338200 |
| 2023-07-10 | 27.77 | $27.85 | 294700 |
| 2023-07-07 | 27.71 | $27.65 | 307811 |
| 2023-07-06 | 27.65 | $27.55 | 241624 |
| 2023-07-05 | 27.62 | $28.01 | 425946 |
| 2023-07-03 | 27.55 | $28.04 | 211022 |
| 2023-06-30 | 27.49 | $27.96 | 522913 |
| 2023-06-29 | 27.41 | $27.59 | 450097 |
| 2023-06-28 | 27.34 | $27.68 | 222484 |
| 2023-06-27 | 27.27 | $27.66 | 451935 |
| 2023-06-26 | 27.19 | $27.20 | 187524 |
| 2023-06-23 | 27.09 | $27.43 | 540493 |
| 2023-06-22 | 26.96 | $27.74 | 474639 |
| 2023-06-21 | 26.82 | $27.61 | 505045 |
| 2023-06-20 | 26.70 | $28.10 | 510336 |
| 2023-06-16 | 26.55 | $28.31 | 713405 |
| 2023-06-15 | 26.39 | $28.50 | 664600 |
| 2023-06-14 | 26.20 | $28.06 | 533578 |
| 2023-06-13 | 26.01 | $27.88 | 697700 |
| 2023-06-12 | 25.82 | $27.52 | 508305 |
| 2023-06-09 | 25.63 | $27.00 | 304102 |
| 2023-06-08 | 25.48 | $26.78 | 238582 |
| 2023-06-07 | 25.34 | $26.43 | 351700 |
| 2023-06-06 | 25.21 | $26.86 | 291838 |
| 2023-06-05 | 25.06 | $26.68 | 272316 |
| 2023-06-02 | 24.92 | $26.74 | 346627 |
| 2023-06-01 | 24.75 | $26.50 | 427903 |
| 2023-05-31 | 24.60 | $26.13 | 422925 |
| 2023-05-30 | 24.47 | $26.26 | 868600 |
| 2023-05-26 | 24.34 | $26.05 | 532483 |
| 2023-05-25 | 24.23 | $25.30 | 586000 |
| 2023-05-24 | 24.15 | $24.75 | 120247 |
| 2023-05-23 | 24.07 | $24.90 | 233719 |
| 2023-05-22 | 23.97 | $25.31 | 219700 |
| 2023-05-19 | 23.88 | $25.12 | 227608 |
| 2023-05-18 | 23.81 | $25.08 | 358165 |
| 2023-05-17 | 23.74 | $24.62 | 127943 |
| 2023-05-16 | 23.70 | $24.22 | 313426 |
| 2023-05-15 | 23.70 | $24.16 | 64521 |
| 2023-05-12 | 23.70 | $23.76 | 42625 |
| 2023-05-11 | 23.72 | $23.97 | 50032 |
| 2023-05-10 | 23.73 | $23.98 | 83525 |
| 2023-05-09 | 23.72 | $23.72 | 102200 |
| 2023-05-08 | 23.73 | $23.91 | 71800 |
| 2023-05-05 | 23.74 | $23.82 | 48939 |
| 2023-05-04 | 23.76 | $23.41 | 184200 |
| 2023-05-03 | 23.78 | $23.47 | 29412 |
| 2023-05-02 | 23.83 | $23.55 | 54500 |
| 2023-05-01 | 23.87 | $23.77 | 71900 |
| 2023-04-28 | 23.92 | $23.83 | 251577 |
| 2023-04-27 | 23.94 | $23.66 | 82600 |
| 2023-04-26 | 23.95 | $23.11 | 87117 |
| 2023-04-25 | 23.97 | $22.93 | 75531 |
| 2023-04-24 | 23.99 | $23.54 | 118501 |
| 2023-04-21 | 23.99 | $23.72 | 10934 |
| 2023-04-20 | 23.98 | $23.61 | 17500 |
| 2023-04-19 | 23.95 | $23.95 | 37788 |
| 2023-04-18 | 23.92 | $24.16 | 65600 |
| 2023-04-17 | 23.86 | $24.15 | 29977 |
| 2023-04-14 | 23.80 | $24.06 | 21400 |
| 2023-04-13 | 23.74 | $24.18 | 43200 |
| 2023-04-12 | 23.65 | $23.78 | 37300 |
| 2023-04-11 | 23.58 | $24.04 | 44600 |
| 2023-04-10 | 23.48 | $24.14 | 32500 |
| 2023-04-06 | 23.36 | $24.04 | 35744 |
| 2023-04-05 | 23.28 | $23.93 | 49400 |
| 2023-04-04 | 23.22 | $24.39 | 17297 |
| 2023-04-03 | 23.14 | $24.49 | 51543 |
| 2023-03-31 | 23.07 | $24.59 | 58850 |
| 2023-03-30 | 22.99 | $24.24 | 70494 |
| 2023-03-29 | 22.92 | $23.95 | 35600 |
| 2023-03-28 | 22.85 | $23.48 | 41600 |
| 2023-03-27 | 22.81 | $23.40 | 9500 |
| 2023-03-24 | 22.76 | $23.44 | 49539 |
| 2023-03-23 | 22.71 | $23.56 | 41878 |
| 2023-03-22 | 22.68 | $23.12 | 44942 |
| 2023-03-21 | 22.65 | $23.31 | 24107 |
| 2023-03-20 | 22.61 | $22.99 | 14403 |
| 2023-03-17 | 22.62 | $22.86 | 16010 |
| 2023-03-16 | 22.66 | $22.85 | 15700 |
| 2023-03-15 | 22.72 | $22.33 | 15725 |
| 2023-03-14 | 22.79 | $22.38 | 16803 |
| 2023-03-13 | 22.85 | $22.01 | 28600 |
| 2023-03-10 | 22.90 | $21.90 | 26725 |
| 2023-03-09 | 22.99 | $22.32 | 61800 |
| 2023-03-08 | 23.05 | $22.80 | 13613 |
| 2023-03-07 | 23.11 | $22.73 | 20650 |
| 2023-03-06 | 23.15 | $23.11 | 54341 |
| 2023-03-03 | 23.19 | $23.08 | 19400 |
| 2023-03-02 | 23.25 | $22.80 | 15324 |
| 2023-03-01 | 23.29 | $22.57 | 12325 |
| 2023-02-28 | 23.30 | $22.56 | 11730 |
| 2023-02-27 | 23.31 | $22.57 | 16000 |
| 2023-02-24 | 23.34 | $22.30 | 35200 |
| 2023-02-23 | 23.38 | $22.93 | 166437 |
| 2023-02-22 | 23.37 | $22.55 | 29443 |
| 2023-02-21 | 23.37 | $22.64 | 34811 |
| 2023-02-17 | 23.38 | $23.20 | 27844 |
| 2023-02-16 | 23.33 | $23.61 | 19100 |
| 2023-02-15 | 23.23 | $23.95 | 13322 |
| 2023-02-14 | 23.12 | $23.69 | 7000 |
| 2023-02-13 | 23.04 | $23.58 | 17700 |
| 2023-02-10 | 22.96 | $23.13 | 21500 |
| 2023-02-09 | 22.89 | $23.61 | 34800 |
| 2023-02-08 | 22.79 | $23.67 | 32600 |
| 2023-02-07 | 22.68 | $23.95 | 52000 |
| 2023-02-06 | 22.55 | $23.56 | 26706 |
| 2023-02-03 | 22.41 | $23.88 | 91600 |
| 2023-02-02 | 22.24 | $24.24 | 102475 |
| 2023-02-01 | 22.06 | $23.58 | 24744 |
| 2023-01-31 | 21.89 | $22.86 | 8800 |
| 2023-01-30 | 21.75 | $22.65 | 31048 |
| 2023-01-27 | 21.62 | $23.18 | 170100 |
| 2023-01-26 | 21.44 | $23.14 | 176223 |
| 2023-01-25 | 21.28 | $22.69 | 31431 |
| 2023-01-24 | 21.15 | $22.56 | 15703 |
| 2023-01-23 | 21.03 | $22.79 | 13835 |
| 2023-01-20 | 20.92 | $22.25 | 16813 |
| 2023-01-19 | 20.81 | $21.62 | 13247 |
| 2023-01-18 | 20.74 | $21.72 | 15300 |
| 2023-01-17 | 20.67 | $22.05 | 45546 |
| 2023-01-13 | 20.60 | $22.09 | 201620 |
| 2023-01-12 | 20.57 | $21.73 | 23325 |
| 2023-01-11 | 20.56 | $21.64 | 35200 |
| 2023-01-10 | 20.53 | $21.49 | 66446 |
| 2023-01-09 | 20.52 | $21.28 | 25400 |
| 2023-01-06 | 20.51 | $20.79 | 15800 |
| 2023-01-05 | 20.51 | $20.36 | 13938 |
| 2023-01-04 | 20.53 | $20.76 | 33000 |
| 2023-01-03 | 20.55 | $20.11 | 14648 |
| 2022-12-30 | 20.63 | $20.10 | 64460 |
| 2022-12-29 | 20.72 | $20.12 | 15641 |
| 2022-12-28 | 20.80 | $19.58 | 23035 |
| 2022-12-27 | 20.85 | $19.91 | 25900 |
| 2022-12-23 | 20.88 | $20.04 | 9737 |
| 2022-12-22 | 20.92 | $20.20 | 19800 |
| 2022-12-21 | 20.96 | $20.50 | 40507 |
| 2022-12-20 | 20.97 | $20.10 | 11418 |
| 2022-12-19 | 20.99 | $20.16 | 14500 |
| 2022-12-16 | 21.01 | $20.45 | 10035 |
| 2022-12-15 | 21.03 | $20.59 | 5700 |
| 2022-12-14 | 21.05 | $21.48 | 11634 |
| 2022-12-13 | 21.05 | $21.50 | 14001 |
| 2022-12-12 | 21.02 | $21.13 | 9700 |
| 2022-12-09 | 21.01 | $21.15 | 17400 |
| 2022-12-08 | 20.97 | $21.09 | 12100 |
| 2022-12-07 | 20.86 | $20.77 | 7100 |
| 2022-12-06 | 20.80 | $20.80 | 8600 |
| 2022-12-05 | 20.72 | $21.20 | 17149 |
| 2022-12-02 | 20.61 | $21.78 | 136600 |
| 2022-12-01 | 20.46 | $21.82 | 121846 |
| 2022-11-30 | 20.32 | $21.74 | 10800 |
| 2022-11-29 | 20.22 | $20.57 | 12721 |
| 2022-11-28 | 20.17 | $20.49 | 13900 |
| 2022-11-25 | 20.13 | $20.97 | 16123 |
| 2022-11-23 | 20.06 | $20.98 | 206315 |
| 2022-11-22 | 20.01 | $20.63 | 17200 |
| 2022-11-21 | 19.97 | $20.45 | 70100 |
| 2022-11-18 | 19.91 | $20.58 | 36800 |
| 2022-11-17 | 19.86 | $20.90 | 17500 |
| 2022-11-16 | 19.78 | $21.04 | 20125 |
| 2022-11-15 | 19.68 | $21.32 | 38000 |
| 2022-11-14 | 19.58 | $20.93 | 31300 |
| 2022-11-11 | 19.50 | $20.94 | 12604 |
| 2022-11-10 | 19.37 | $20.39 | 9800 |
| 2022-11-09 | 19.31 | $18.95 | 9300 |
| 2022-11-08 | 19.29 | $19.46 | 12200 |
| 2022-11-07 | 19.25 | $19.25 | 12800 |
| 2022-11-04 | 19.24 | $18.94 | 7000 |
| 2022-11-03 | 19.26 | $18.77 | 79837 |
| 2022-11-02 | 19.33 | $19.11 | 11300 |
| 2022-11-01 | 19.39 | $19.67 | 6900 |
| 2022-10-31 | 19.43 | $19.67 | 11000 |
| 2022-10-28 | 19.42 | $19.74 | 14609 |
| 2022-10-27 | 19.40 | $19.52 | 4328 |
| 2022-10-26 | 19.38 | $19.90 | 16347 |
| 2022-10-25 | 19.38 | $19.82 | 13143 |
| 2022-10-24 | 19.36 | $19.37 | 9525 |
| 2022-10-21 | 19.36 | $19.52 | 9722 |
| 2022-10-20 | 19.36 | $19.23 | 7600 |
| 2022-10-19 | 19.39 | $19.08 | 6200 |
| 2022-10-18 | 19.45 | $19.35 | 16240 |
| 2022-10-17 | 19.50 | $19.25 | 8300 |
| 2022-10-14 | 19.58 | $18.44 | 10340 |
| 2022-10-13 | 19.69 | $19.06 | 30614 |
| 2022-10-12 | 19.77 | $18.61 | 14704 |
| 2022-10-11 | 19.89 | $18.61 | 11920 |
| 2022-10-10 | 20.02 | $19.15 | 18300 |
| 2022-10-07 | 20.17 | $19.35 | 8200 |
| 2022-10-06 | 20.29 | $20.13 | 19400 |
| 2022-10-05 | 20.35 | $20.39 | 8001 |
| 2022-10-04 | 20.38 | $20.42 | 4947 |
| 2022-10-03 | 20.40 | $19.54 | 8035 |
| 2022-09-30 | 20.48 | $19.17 | 11427 |
| 2022-09-29 | 20.59 | $19.20 | 11400 |
| 2022-09-28 | 20.71 | $19.93 | 19321 |
| 2022-09-27 | 20.79 | $19.43 | 7300 |
| 2022-09-26 | 20.91 | $19.40 | 29442 |
| 2022-09-23 | 21.04 | $19.54 | 7218 |
| 2022-09-22 | 21.21 | $19.80 | 22500 |
| 2022-09-21 | 21.33 | $20.23 | 13400 |
| 2022-09-20 | 21.43 | $20.40 | 5942 |
| 2022-09-19 | 21.52 | $20.85 | 12203 |
| 2022-09-16 | 21.63 | $20.49 | 22000 |
| 2022-09-15 | 21.77 | $20.76 | 14900 |
| 2022-09-14 | 21.90 | $21.10 | 19400 |
| 2022-09-13 | 22.03 | $21.09 | 19000 |
| 2022-09-12 | 22.17 | $22.10 | 15526 |
| 2022-09-09 | 22.26 | $21.87 | 5600 |
| 2022-09-08 | 22.33 | $21.20 | 175000 |
| 2022-09-07 | 22.44 | $21.13 | 16300 |
| 2022-09-06 | 22.52 | $20.83 | 17000 |
| 2022-09-02 | 22.62 | $21.14 | 8500 |
| 2022-09-01 | 22.72 | $21.27 | 13900 |
| 2022-08-31 | 22.82 | $21.60 | 7000 |
| 2022-08-30 | 22.89 | $21.62 | 27202 |
| 2022-08-29 | 22.94 | $21.78 | 44200 |
| 2022-08-26 | 22.97 | $22.07 | 9421 |
| 2022-08-25 | 22.99 | $22.85 | 12723 |
| 2022-08-24 | 22.97 | $22.25 | 7117 |
| 2022-08-23 | 22.97 | $22.27 | 35700 |
| 2022-08-22 | 22.92 | $22.16 | 52400 |
| 2022-08-19 | 22.91 | $22.96 | 9200 |
| 2022-08-18 | 22.86 | $23.38 | 19700 |
| 2022-08-17 | 22.82 | $23.39 | 92000 |
| 2022-08-16 | 22.76 | $23.71 | 14110 |
| 2022-08-15 | 22.67 | $23.87 | 8000 |
| 2022-08-12 | 22.53 | $23.77 | 27000 |
| 2022-08-11 | 22.40 | $23.40 | 37700 |
| 2022-08-10 | 22.26 | $23.38 | 13833 |
| 2022-08-09 | 22.13 | $22.62 | 7000 |
| 2022-08-08 | 22.04 | $23.00 | 23413 |
| 2022-08-05 | 21.94 | $23.07 | 31800 |
| 2022-08-04 | 21.87 | $23.24 | 11519 |
| 2022-08-03 | 21.80 | $23.02 | 14833 |
| 2022-08-02 | 21.71 | $22.56 | 11540 |
| 2022-08-01 | 21.64 | $22.49 | 32639 |
| 2022-07-29 | 21.56 | $22.50 | 99300 |
| 2022-07-28 | 21.48 | $22.32 | 5520 |
| 2022-07-27 | 21.42 | $22.24 | 9600 |
| 2022-07-26 | 21.37 | $21.39 | 16133 |
| 2022-07-25 | 21.40 | $21.89 | 8501 |
| 2022-07-22 | 21.41 | $22.05 | 52200 |
| 2022-07-21 | 21.37 | $22.54 | 7415 |
| 2022-07-20 | 21.29 | $22.20 | 36131 |
| 2022-07-19 | 21.23 | $21.77 | 7717 |
| 2022-07-18 | 21.18 | $21.17 | 12200 |
| 2022-07-15 | 21.14 | $21.08 | 14000 |
| 2022-07-14 | 21.15 | $20.65 | 10844 |
| 2022-07-13 | 21.16 | $20.77 | 8521 |
| 2022-07-12 | 21.15 | $20.81 | 9100 |
| 2022-07-11 | 21.20 | $21.07 | 14903 |
| 2022-07-08 | 21.28 | $21.69 | 7645 |
| 2022-07-07 | 21.36 | $21.76 | 6239 |
| 2022-07-06 | 21.43 | $21.21 | 7437 |
| 2022-07-05 | 21.52 | $21.19 | 22235 |
| 2022-07-01 | 21.61 | $20.88 | 11016 |
| 2022-06-30 | 21.73 | $20.82 | 22100 |
| 2022-06-29 | 21.82 | $21.13 | 18309 |
| 2022-06-28 | 21.90 | $21.32 | 37200 |
| 2022-06-27 | 21.97 | $21.95 | 7742 |
| 2022-06-24 | 21.98 | $22.11 | 8518 |
| 2022-06-23 | 21.94 | $21.28 | 179930 |
| 2022-06-22 | 21.93 | $20.92 | 19437 |
| 2022-06-21 | 21.97 | $21.08 | 15900 |
| 2022-06-17 | 21.99 | $20.65 | 10406 |
| 2022-06-16 | 22.04 | $20.33 | 15000 |
| 2022-06-15 | 22.10 | $21.32 | 31300 |
| 2022-06-14 | 22.16 | $20.85 | 13300 |
| 2022-06-13 | 22.21 | $20.65 | 28705 |
| 2022-06-10 | 22.29 | $21.85 | 14641 |
| 2022-06-09 | 22.27 | $22.60 | 13600 |
| 2022-06-08 | 22.20 | $23.29 | 14404 |
| 2022-06-07 | 22.13 | $23.23 | 26200 |
| 2022-06-06 | 22.05 | $23.02 | 51400 |
| 2022-06-03 | 22.03 | $22.83 | 12445 |
| 2022-06-02 | 22.04 | $23.42 | 57014 |
| 2022-06-01 | 22.08 | $22.58 | 15200 |
| 2022-05-31 | 22.14 | $22.72 | 21414 |
| 2022-05-27 | 22.18 | $22.69 | 88200 |
| 2022-05-26 | 22.21 | $22.08 | 29900 |
| 2022-05-25 | 22.30 | $21.37 | 26300 |
| 2022-05-24 | 22.39 | $21.04 | 22547 |
| 2022-05-23 | 22.49 | $21.79 | 21201 |
| 2022-05-20 | 22.60 | $21.57 | 28000 |
| 2022-05-19 | 22.71 | $21.56 | 13000 |
| 2022-05-18 | 22.84 | $21.50 | 23619 |
| 2022-05-17 | 23.01 | $22.52 | 29300 |
| 2022-05-16 | 23.15 | $21.90 | 45100 |
| 2022-05-13 | 23.29 | $22.24 | 23241 |
| 2022-05-12 | 23.43 | $21.36 | 26800 |
| 2022-05-11 | 23.64 | $21.25 | 20200 |
| 2022-05-10 | 23.83 | $21.83 | 24600 |
| 2022-05-09 | 24.00 | $21.63 | 24600 |
| 2022-05-06 | 24.20 | $22.63 | 23000 |
| 2022-05-05 | 24.38 | $23.05 | 49000 |
| 2022-05-04 | 24.53 | $24.33 | 26222 |
| 2022-05-03 | 24.67 | $23.64 | 15205 |
| 2022-05-02 | 24.88 | $23.67 | 35202 |
| 2022-04-29 | 25.05 | $23.27 | 126406 |
| 2022-04-28 | 25.23 | $23.94 | 101902 |
| 2022-04-27 | 25.41 | $23.10 | 20100 |
| 2022-04-26 | 25.66 | $23.06 | 224950 |
| 2022-04-25 | 25.87 | $24.00 | 27700 |
| 2022-04-22 | 26.01 | $23.72 | 14200 |
| 2022-04-21 | 26.17 | $24.17 | 20816 |
| 2022-04-20 | 26.30 | $24.83 | 17228 |
| 2022-04-19 | 26.42 | $25.35 | 12900 |
| 2022-04-18 | 26.48 | $24.80 | 31600 |
| 2022-04-14 | 26.58 | $24.91 | 24900 |
| 2022-04-13 | 26.64 | $25.52 | 18200 |
| 2022-04-12 | 26.66 | $25.11 | 20239 |
| 2022-04-11 | 26.62 | $25.23 | 26631 |
| 2022-04-08 | 26.54 | $25.69 | 213746 |
| 2022-04-07 | 26.47 | $26.15 | 230200 |
| 2022-04-06 | 26.42 | $26.19 | 238146 |
| 2022-04-05 | 26.39 | $27.05 | 12400 |
| 2022-04-04 | 26.26 | $27.80 | 9020 |
| 2022-04-01 | 26.11 | $27.04 | 414149 |
| 2022-03-31 | 26.03 | $27.01 | 13500 |
| 2022-03-30 | 25.99 | $27.50 | 217500 |
| 2022-03-29 | 25.96 | $28.01 | 225717 |
| 2022-03-28 | 25.87 | $27.26 | 19029 |
| 2022-03-25 | 25.85 | $26.79 | 16448 |
| 2022-03-24 | 25.85 | $27.04 | 26016 |
| 2022-03-23 | 25.82 | $26.75 | 10200 |
| 2022-03-22 | 25.76 | $27.20 | 16000 |
| 2022-03-21 | 25.71 | $26.50 | 10600 |
| 2022-03-18 | 25.72 | $26.85 | 20830 |
| 2022-03-17 | 25.74 | $26.12 | 13024 |
| 2022-03-16 | 25.84 | $25.86 | 41900 |
| 2022-03-15 | 25.96 | $24.29 | 21810 |
| 2022-03-14 | 26.13 | $23.61 | 77900 |
| 2022-03-11 | 26.33 | $24.43 | 34520 |
| 2022-03-10 | 26.54 | $25.09 | 23300 |
| 2022-03-09 | 26.75 | $25.60 | 36900 |
| 2022-03-08 | 26.89 | $24.48 | 32526 |
| 2022-03-07 | 27.06 | $24.69 | 27147 |
| 2022-03-04 | 27.24 | $25.57 | 221508 |
| 2022-03-03 | 27.35 | $26.21 | 217814 |
| 2022-03-02 | 27.48 | $26.81 | 15900 |
| 2022-03-01 | 27.59 | $26.34 | 17500 |
| 2022-02-28 | 27.71 | $26.78 | 20123 |
| 2022-02-25 | 27.75 | $26.74 | 19000 |
| 2022-02-24 | 27.76 | $26.40 | 35700 |
| 2022-02-23 | 27.80 | $25.61 | 22224 |
| 2022-02-22 | 27.88 | $26.15 | 58944 |
| 2022-02-18 | 27.97 | $26.70 | 18433 |
| 2022-02-17 | 28.03 | $27.30 | 17800 |
| 2022-02-16 | 28.10 | $28.17 | 47400 |
| 2022-02-15 | 28.14 | $28.29 | 14844 |
| 2022-02-14 | 28.19 | $27.65 | 14400 |
| 2022-02-11 | 28.31 | $27.67 | 36949 |
| 2022-02-10 | 28.42 | $28.63 | 27227 |
| 2022-02-09 | 28.54 | $29.13 | 14526 |
| 2022-02-08 | 28.61 | $28.40 | 13400 |
| 2022-02-07 | 28.70 | $28.00 | 15400 |
| 2022-02-04 | 28.81 | $28.26 | 29526 |
| 2022-02-03 | 28.91 | $27.67 | 17729 |
| 2022-02-02 | 29.04 | $28.88 | 19605 |
| 2022-02-01 | 29.17 | $29.07 | 19400 |
| 2022-01-31 | 29.31 | $28.79 | 38111 |
| 2022-01-28 | 29.46 | $27.54 | 30200 |
| 2022-01-27 | 29.68 | $26.81 | 63614 |
| 2022-01-26 | 29.94 | $27.23 | 28100 |
| 2022-01-25 | 30.18 | $27.31 | 25943 |
| 2022-01-24 | 30.42 | $27.87 | 75900 |
| 2022-01-21 | 30.62 | $27.88 | 63345 |
| 2022-01-20 | 30.81 | $28.83 | 17326 |
| 2022-01-19 | 30.94 | $28.97 | 40100 |
| 2022-01-18 | 31.02 | $29.24 | 72343 |
| 2022-01-14 | 31.10 | $30.03 | 27239 |
| 2022-01-13 | 31.16 | $29.90 | 31900 |
| 2022-01-12 | 31.25 | $30.89 | 38700 |
| 2022-01-11 | 31.26 | $30.72 | 25100 |
| 2022-01-10 | 31.30 | $30.11 | 49139 |
| 2022-01-07 | 31.39 | $30.18 | 86115 |
| 2022-01-06 | 31.47 | $30.30 | 33819 |
| 2022-01-05 | 31.57 | $30.31 | 23618 |
| 2022-01-04 | 31.66 | $31.39 | 34916 |
| 2022-01-03 | 31.64 | $31.89 | 29000 |
| 2021-12-31 | 31.58 | $31.80 | 23200 |
| 2021-12-30 | 31.57 | $31.99 | 29400 |
| 2021-12-29 | 31.52 | $31.94 | 14200 |
| 2021-12-28 | 31.50 | $32.01 | 26403 |
| 2021-12-27 | 31.51 | $32.19 | 24842 |
| 2021-12-23 | 31.49 | $31.90 | 40237 |
| 2021-12-22 | 31.52 | $31.64 | 23200 |
| 2021-12-21 | 31.54 | $31.38 | 25231 |
| 2021-12-20 | 31.60 | $30.49 | 32900 |
| 2021-12-17 | 31.73 | $30.91 | 20300 |
| 2021-12-16 | 31.84 | $31.19 | 39000 |
| 2021-12-15 | 31.94 | $31.79 | 25527 |
| 2021-12-14 | 32.02 | $31.04 | 16711 |
| 2021-12-13 | 32.12 | $31.58 | 38200 |
| 2021-12-10 | 32.19 | $31.96 | 34425 |
| 2021-12-09 | 32.23 | $31.79 | 14400 |
| 2021-12-08 | 32.25 | $32.22 | 29526 |
| 2021-12-07 | 32.29 | $32.13 | 23240 |
| 2021-12-06 | 32.33 | $30.96 | 78500 |
| 2021-12-03 | 32.42 | $30.78 | 22004 |
| 2021-12-02 | 32.52 | $31.41 | 18948 |
| 2021-12-01 | 32.56 | $30.99 | 32300 |
| 2021-11-30 | 32.61 | $31.62 | 40400 |
| 2021-11-29 | 32.63 | $32.26 | 31400 |
| 2021-11-26 | 32.60 | $31.80 | 17800 |
| 2021-11-24 | 32.59 | $32.43 | 14603 |
| 2021-11-23 | 32.54 | $32.16 | 24814 |
| 2021-11-22 | 32.51 | $32.56 | 38042 |
| 2021-11-19 | 32.48 | $33.05 | 16619 |
| 2021-11-18 | 32.41 | $33.07 | 32139 |
| 2021-11-17 | 32.35 | $33.16 | 19200 |
| 2021-11-16 | 32.30 | $33.42 | 17737 |
| 2021-11-15 | 32.23 | $32.99 | 26100 |
| 2021-11-12 | 32.17 | $33.11 | 37049 |
| 2021-11-11 | 32.09 | $32.66 | 32500 |
| 2021-11-10 | 32.02 | $32.30 | 38022 |
| 2021-11-09 | 31.95 | $32.94 | 23235 |
| 2021-11-08 | 31.83 | $33.00 | 25205 |
| 2021-11-05 | 31.70 | $32.68 | 25200 |
| 2021-11-04 | 31.59 | $32.74 | 21037 |
| 2021-11-03 | 31.49 | $32.28 | 15600 |
| 2021-11-02 | 31.38 | $31.92 | 19319 |
| 2021-11-01 | 31.29 | $31.98 | 46915 |
| 2021-10-29 | 31.17 | $31.71 | 20400 |
| 2021-10-28 | 31.09 | $31.71 | 20200 |
| 2021-10-27 | 31.02 | $31.33 | 18220 |
| 2021-10-26 | 30.96 | $31.68 | 37222 |
| 2021-10-25 | 30.90 | $31.79 | 35932 |
| 2021-10-22 | 30.87 | $31.63 | 22701 |
| 2021-10-21 | 30.87 | $32.04 | 25819 |
| 2021-10-20 | 30.84 | $32.02 | 20640 |
| 2021-10-19 | 30.80 | $32.07 | 35100 |
| 2021-10-18 | 30.73 | $31.75 | 37823 |
| 2021-10-15 | 30.67 | $31.54 | 248400 |
| 2021-10-14 | 30.66 | $31.38 | 35138 |
| 2021-10-13 | 30.66 | $30.76 | 15705 |
| 2021-10-12 | 30.71 | $30.51 | 27000 |
| 2021-10-11 | 30.75 | $30.44 | 13306 |
| 2021-10-08 | 30.80 | $30.58 | 13600 |
| 2021-10-07 | 30.85 | $30.64 | 16048 |
| 2021-10-06 | 30.91 | $30.07 | 221200 |
| 2021-10-05 | 30.99 | $30.07 | 16000 |
| 2021-10-04 | 31.10 | $29.61 | 20304 |
| 2021-10-01 | 31.22 | $30.25 | 39600 |
| 2021-09-30 | 31.30 | $30.33 | 8230 |
| 2021-09-29 | 31.39 | $30.06 | 10500 |
| 2021-09-28 | 31.48 | $30.52 | 21100 |
| 2021-09-27 | 31.53 | $31.22 | 12045 |
| 2021-09-24 | 31.54 | $31.44 | 12700 |
| 2021-09-23 | 31.53 | $31.62 | 17545 |
| 2021-09-22 | 31.51 | $31.10 | 12600 |
| 2021-09-21 | 31.51 | $30.76 | 8335 |
| 2021-09-20 | 31.51 | $30.49 | 38225 |
| 2021-09-17 | 31.50 | $31.34 | 35300 |
| 2021-09-16 | 31.43 | $31.45 | 4623 |
| 2021-09-15 | 31.36 | $31.66 | 7548 |
| 2021-09-14 | 31.29 | $31.31 | 31436 |
| 2021-09-13 | 31.25 | $31.47 | 25700 |
| 2021-09-10 | 31.22 | $31.60 | 9600 |
| 2021-09-09 | 31.18 | $31.79 | 15536 |
| 2021-09-08 | 31.13 | $31.71 | 27500 |
| 2021-09-07 | 31.08 | $32.32 | 21145 |
| 2021-09-03 | 31.01 | $31.91 | 11100 |
| 2021-09-02 | 30.96 | $31.94 | 26200 |
| 2021-09-01 | 30.92 | $32.00 | 51621 |
| 2021-08-31 | 30.86 | $31.85 | 9208 |
| 2021-08-30 | 30.80 | $31.65 | 13200 |
| 2021-08-27 | 30.74 | $31.44 | 12404 |
| 2021-08-26 | 30.69 | $31.10 | 8400 |
| 2021-08-25 | 30.67 | $31.24 | 12105 |
| 2021-08-24 | 30.65 | $31.22 | 47214 |
| 2021-08-23 | 30.60 | $30.80 | 46309 |
| 2021-08-20 | 30.60 | $30.20 | 25546 |
| 2021-08-19 | 30.64 | $29.93 | 26247 |
| 2021-08-18 | 30.68 | $30.05 | 9800 |
| 2021-08-17 | 30.71 | $30.18 | 22900 |
| 2021-08-16 | 30.71 | $30.62 | 16708 |
| 2021-08-13 | 30.67 | $30.84 | 14400 |
| 2021-08-12 | 30.64 | $30.80 | 15335 |
| 2021-08-11 | 30.62 | $30.74 | 8543 |
| 2021-08-10 | 30.61 | $30.80 | 16800 |
| 2021-08-09 | 30.61 | $30.94 | 8946 |
| 2021-08-06 | 30.60 | $30.87 | 8800 |
| 2021-08-05 | 30.60 | $31.04 | 45613 |
| 2021-08-04 | 30.56 | $30.83 | 10537 |
| 2021-08-03 | 30.55 | $30.64 | 43000 |
| 2021-08-02 | 30.56 | $30.54 | 17900 |
| 2021-07-30 | 30.57 | $30.43 | 25915 |
| 2021-07-29 | 30.58 | $30.73 | 23200 |
| 2021-07-28 | 30.57 | $30.72 | 36951 |
| 2021-07-27 | 30.57 | $30.28 | 20514 |
| 2021-07-26 | 30.59 | $30.73 | 12900 |
| 2021-07-23 | 30.58 | $31.04 | 27900 |
| 2021-07-22 | 30.54 | $30.84 | 85146 |
| 2021-07-21 | 30.50 | $30.54 | 17401 |
| 2021-07-20 | 30.47 | $30.31 | 15100 |
| 2021-07-19 | 30.45 | $29.82 | 35247 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
62.38
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.36
Average
34.24
Maximum
64.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.38 | $58.70 | 3.5M |
| 2026-07-16 | 62.77 | $59.31 | 2.6M |
| 2026-07-15 | 63.14 | $61.12 | 1.9M |
| 2026-07-14 | 63.35 | $61.96 | 1.3M |
| 2026-07-13 | 63.49 | $61.30 | 1.9M |
| 2026-07-10 | 63.73 | $63.44 | 1.2M |
| 2026-07-09 | 63.76 | $63.83 | 2.3M |
| 2026-07-08 | 63.75 | $62.57 | 3.1M |
| 2026-07-07 | 63.87 | $62.08 | 2.5M |
| 2026-07-06 | 64.06 | $63.84 | 1.4M |
| 2026-07-02 | 64.08 | $61.85 | 3.2M |
| 2026-07-01 | 64.32 | $63.63 | 1.6M |
| 2026-06-30 | 64.39 | $65.61 | 1.6M |
| 2026-06-29 | 64.26 | $64.22 | 2.5M |
| 2026-06-26 | 64.27 | $63.15 | 3.7M |
| 2026-06-25 | 64.38 | $64.18 | 4.3M |
| 2026-06-24 | 64.41 | $63.39 | 3.7M |
| 2026-06-23 | 64.51 | $63.35 | 12.4M |
| 2026-06-22 | 64.63 | $67.09 | 1.8M |
| 2026-06-18 | 64.38 | $66.80 | 1.8M |
| 2026-06-17 | 64.12 | $64.33 | 2.6M |
| 2026-06-16 | 64.10 | $64.64 | 2.1M |
| 2026-06-15 | 64.04 | $66.55 | 2.4M |
| 2026-06-12 | 63.78 | $64.00 | 3.4M |
| 2026-06-11 | 63.76 | $63.95 | 4.3M |
| 2026-06-10 | 63.73 | $61.36 | 3.3M |
| 2026-06-09 | 63.98 | $63.16 | 5.7M |
| 2026-06-08 | 64.07 | $64.44 | 3.3M |
| 2026-06-05 | 64.03 | $62.52 | 4.0M |
| 2026-06-04 | 64.19 | $68.07 | 2.5M |
| 2026-06-03 | 63.78 | $69.16 | 3.6M |
| 2026-06-02 | 63.22 | $70.14 | 2.8M |
| 2026-06-01 | 62.49 | $69.44 | 3.5M |
| 2026-05-29 | 61.76 | $67.32 | 2.4M |
| 2026-05-28 | 61.17 | $66.34 | 2.9M |
| 2026-05-27 | 60.63 | $65.10 | 2.3M |
| 2026-05-26 | 60.16 | $65.20 | 2.3M |
| 2026-05-22 | 59.63 | $62.81 | 2.0M |
| 2026-05-21 | 59.29 | $62.61 | 1.7M |
| 2026-05-20 | 58.94 | $61.87 | 1.5M |
| 2026-05-19 | 58.63 | $60.40 | 2.3M |
| 2026-05-18 | 58.45 | $60.72 | 2.9M |
| 2026-05-15 | 58.21 | $61.04 | 1.7M |
| 2026-05-14 | 57.91 | $62.43 | 1.6M |
| 2026-05-13 | 57.43 | $62.11 | 1.7M |
| 2026-05-12 | 56.94 | $61.02 | 2.4M |
| 2026-05-11 | 56.51 | $62.85 | 2.6M |
| 2026-05-08 | 55.84 | $62.31 | 2.4M |
| 2026-05-07 | 55.16 | $59.99 | 2.5M |
| 2026-05-06 | 54.66 | $60.30 | 2.3M |
| 2026-05-05 | 54.06 | $58.43 | 1.8M |
| 2026-05-04 | 53.60 | $57.11 | 1.6M |
| 2026-05-01 | 53.23 | $56.82 | 1.8M |
| 2026-04-30 | 52.85 | $55.88 | 1.0M |
| 2026-04-29 | 52.54 | $55.04 | 1.2M |
| 2026-04-28 | 52.27 | $54.50 | 1.4M |
| 2026-04-27 | 52.04 | $55.38 | 1.1M |
| 2026-04-24 | 51.69 | $55.14 | 1.6M |
| 2026-04-23 | 51.32 | $53.51 | 1.4M |
| 2026-04-22 | 51.09 | $54.97 | 1.4M |
| 2026-04-21 | 50.68 | $53.69 | 1.6M |
| 2026-04-20 | 50.37 | $53.91 | 2.1M |
| 2026-04-17 | 49.99 | $54.10 | 1.3M |
| 2026-04-16 | 49.56 | $53.49 | 1.0M |
| 2026-04-15 | 49.15 | $52.72 | 1.2M |
| 2026-04-14 | 48.77 | $51.83 | 1.7M |
| 2026-04-13 | 48.45 | $50.58 | 2.1M |
| 2026-04-10 | 48.23 | $49.37 | 1.2M |
| 2026-04-09 | 48.11 | $49.35 | 1.8M |
| 2026-04-08 | 47.98 | $49.60 | 1.6M |
| 2026-04-07 | 47.80 | $47.85 | 2.0M |
| 2026-04-06 | 47.80 | $47.75 | 3.1M |
| 2026-04-02 | 47.81 | $47.27 | 1.7M |
| 2026-04-01 | 47.86 | $47.34 | 2.2M |
| 2026-03-31 | 47.92 | $46.67 | 3.1M |
| 2026-03-30 | 48.05 | $44.78 | 1.7M |
| 2026-03-27 | 48.39 | $45.47 | 1.7M |
| 2026-03-26 | 48.70 | $46.41 | 1.8M |
| 2026-03-25 | 48.94 | $47.90 | 1.7M |
| 2026-03-24 | 49.05 | $47.61 | 2.1M |
| 2026-03-23 | 49.20 | $48.52 | 2.6M |
| 2026-03-20 | 49.27 | $47.37 | 1.1M |
| 2026-03-19 | 49.47 | $48.80 | 1.0M |
| 2026-03-18 | 49.54 | $48.87 | 976566 |
| 2026-03-17 | 49.62 | $49.58 | 745036 |
| 2026-03-16 | 49.62 | $49.34 | 1.2M |
| 2026-03-13 | 49.65 | $48.35 | 2.6M |
| 2026-03-12 | 49.79 | $48.59 | 1.7M |
| 2026-03-11 | 49.91 | $49.92 | 1.4M |
| 2026-03-10 | 49.91 | $49.67 | 2.7M |
| 2026-03-09 | 49.94 | $49.83 | 4.4M |
| 2026-03-06 | 49.95 | $49.10 | 3.0M |
| 2026-03-05 | 50.04 | $49.65 | 5.5M |
| 2026-03-04 | 50.08 | $49.92 | 5.0M |
| 2026-03-03 | 50.09 | $48.81 | 4.3M |
| 2026-03-02 | 50.23 | $50.06 | 2.8M |
| 2026-02-27 | 50.25 | $50.26 | 1.1M |
| 2026-02-26 | 50.24 | $50.52 | 2.6M |
| 2026-02-25 | 50.21 | $50.55 | 1.4M |
| 2026-02-24 | 50.18 | $49.49 | 2.4M |
| 2026-02-23 | 50.25 | $48.53 | 2.3M |
| 2026-02-20 | 50.43 | $49.88 | 1.5M |
| 2026-02-19 | 50.49 | $49.41 | 1.3M |
| 2026-02-18 | 50.61 | $49.55 | 1.3M |
| 2026-02-17 | 50.72 | $48.97 | 1.9M |
| 2026-02-13 | 50.90 | $49.45 | 2.2M |
| 2026-02-12 | 51.05 | $49.21 | 1.9M |
| 2026-02-11 | 51.25 | $50.55 | 1.1M |
| 2026-02-10 | 51.32 | $50.77 | 2.5M |
| 2026-02-09 | 51.38 | $50.83 | 1.3M |
| 2026-02-06 | 51.44 | $50.08 | 1.3M |
| 2026-02-05 | 51.58 | $48.47 | 2.2M |
| 2026-02-04 | 51.90 | $49.38 | 2.5M |
| 2026-02-03 | 52.17 | $51.04 | 1.7M |
| 2026-02-02 | 52.29 | $52.38 | 2.2M |
| 2026-01-30 | 52.28 | $51.97 | 1.2M |
| 2026-01-29 | 52.31 | $53.03 | 1.9M |
| 2026-01-28 | 52.24 | $53.61 | 1.5M |
| 2026-01-27 | 52.09 | $53.11 | 976209 |
| 2026-01-26 | 51.99 | $52.43 | 1.1M |
| 2026-01-23 | 51.94 | $52.51 | 973921 |
| 2026-01-22 | 51.88 | $52.45 | 2.7M |
| 2026-01-21 | 51.82 | $51.90 | 2.6M |
| 2026-01-20 | 51.81 | $50.94 | 2.1M |
| 2026-01-16 | 51.90 | $52.34 | 2.1M |
| 2026-01-15 | 51.86 | $52.36 | 2.5M |
| 2026-01-14 | 51.80 | $52.28 | 2.6M |
| 2026-01-13 | 51.75 | $52.64 | 1.9M |
| 2026-01-12 | 51.66 | $53.15 | 2.2M |
| 2026-01-09 | 51.50 | $52.58 | 2.1M |
| 2026-01-08 | 51.39 | $52.14 | 2.1M |
| 2026-01-07 | 51.31 | $52.58 | 3.0M |
| 2026-01-06 | 51.18 | $52.65 | 2.1M |
| 2026-01-05 | 51.02 | $52.05 | 2.4M |
| 2026-01-02 | 50.91 | $51.43 | 1.5M |
| 2025-12-31 | 50.86 | $50.86 | 911283 |
| 2025-12-30 | 50.86 | $51.36 | 980512 |
| 2025-12-29 | 50.81 | $51.49 | 942100 |
| 2025-12-26 | 50.73 | $51.57 | 737633 |
| 2025-12-24 | 50.65 | $51.45 | 407316 |
| 2025-12-23 | 50.56 | $51.30 | 758709 |
| 2025-12-22 | 50.48 | $51.16 | 1.0M |
| 2025-12-19 | 50.41 | $50.73 | 2.1M |
| 2025-12-18 | 50.38 | $49.80 | 1.1M |
| 2025-12-17 | 50.44 | $48.97 | 1.4M |
| 2025-12-16 | 50.59 | $49.87 | 2.3M |
| 2025-12-15 | 50.67 | $49.88 | 1.1M |
| 2025-12-12 | 50.75 | $50.52 | 1.6M |
| 2025-12-11 | 50.78 | $51.68 | 1.6M |
| 2025-12-10 | 50.68 | $52.07 | 1.3M |
| 2025-12-09 | 50.54 | $51.67 | 857943 |
| 2025-12-08 | 50.42 | $51.52 | 955622 |
| 2025-12-05 | 50.30 | $51.48 | 1.6M |
| 2025-12-04 | 50.18 | $50.95 | 1.4M |
| 2025-12-03 | 50.09 | $50.84 | 1.3M |
| 2025-12-02 | 50.01 | $50.44 | 1.1M |
| 2025-12-01 | 49.97 | $50.13 | 933821 |
| 2025-11-28 | 49.95 | $50.14 | 549838 |
| 2025-11-26 | 49.93 | $49.67 | 1.2M |
| 2025-11-25 | 49.96 | $49.25 | 1.2M |
| 2025-11-24 | 50.04 | $49.11 | 1.6M |
| 2025-11-21 | 50.13 | $47.60 | 4.7M |
| 2025-11-20 | 50.40 | $47.33 | 3.5M |
| 2025-11-19 | 50.72 | $48.79 | 2.4M |
| 2025-11-18 | 50.93 | $48.80 | 4.1M |
| 2025-11-17 | 51.15 | $49.50 | 2.7M |
| 2025-11-14 | 51.32 | $50.15 | 3.3M |
| 2025-11-13 | 51.45 | $50.20 | 2.4M |
| 2025-11-12 | 51.58 | $51.58 | 1.3M |
| 2025-11-11 | 51.58 | $51.64 | 2.1M |
| 2025-11-10 | 51.57 | $52.10 | 2.0M |
| 2025-11-07 | 51.52 | $50.68 | 3.6M |
| 2025-11-06 | 51.61 | $51.10 | 2.8M |
| 2025-11-05 | 51.66 | $52.12 | 2.2M |
| 2025-11-04 | 51.61 | $51.56 | 2.4M |
| 2025-11-03 | 51.62 | $53.56 | 1.8M |
| 2025-10-31 | 51.41 | $53.08 | 1.6M |
| 2025-10-30 | 51.24 | $52.70 | 1.9M |
| 2025-10-29 | 51.08 | $53.47 | 3.4M |
| 2025-10-28 | 50.83 | $53.16 | 1.6M |
| 2025-10-27 | 50.59 | $53.09 | 1.8M |
| 2025-10-24 | 50.32 | $51.94 | 1.7M |
| 2025-10-23 | 50.15 | $51.08 | 1.3M |
| 2025-10-22 | 50.06 | $50.40 | 1.5M |
| 2025-10-21 | 50.02 | $51.02 | 1.4M |
| 2025-10-20 | 49.91 | $51.29 | 1.1M |
| 2025-10-17 | 49.77 | $50.50 | 1.4M |
| 2025-10-16 | 49.69 | $50.53 | 2.2M |
| 2025-10-15 | 49.60 | $50.55 | 1.4M |
| 2025-10-14 | 49.50 | $49.81 | 1.5M |
| 2025-10-13 | 49.47 | $50.44 | 2.1M |
| 2025-10-10 | 49.37 | $48.93 | 2.8M |
| 2025-10-09 | 49.42 | $51.27 | 1.9M |
| 2025-10-08 | 49.22 | $51.55 | 2.3M |
| 2025-10-07 | 48.97 | $50.56 | 2.0M |
| 2025-10-06 | 48.81 | $51.06 | 2.1M |
| 2025-10-03 | 48.57 | $50.21 | 1.9M |
| 2025-10-02 | 48.40 | $50.32 | 2.5M |
| 2025-10-01 | 48.20 | $49.89 | 1.9M |
| 2025-09-30 | 48.02 | $49.39 | 1.4M |
| 2025-09-29 | 47.87 | $49.34 | 2.3M |
| 2025-09-26 | 47.72 | $48.92 | 1.5M |
| 2025-09-25 | 47.59 | $48.92 | 2.5M |
| 2025-09-24 | 47.45 | $49.24 | 4.8M |
| 2025-09-23 | 47.26 | $49.23 | 5.0M |
| 2025-09-22 | 47.06 | $49.66 | 4.4M |
| 2025-09-19 | 46.78 | $49.14 | 1.4M |
| 2025-09-18 | 46.54 | $48.78 | 1.3M |
| 2025-09-17 | 46.30 | $48.24 | 1.4M |
| 2025-09-16 | 46.10 | $48.19 | 1.5M |
| 2025-09-15 | 45.88 | $47.96 | 1.4M |
| 2025-09-12 | 45.66 | $47.34 | 1.4M |
| 2025-09-11 | 45.48 | $47.20 | 1.6M |
| 2025-09-10 | 45.30 | $46.83 | 1.3M |
| 2025-09-09 | 45.14 | $46.47 | 910200 |
| 2025-09-08 | 45.00 | $46.11 | 1.1M |
| 2025-09-05 | 44.88 | $45.46 | 708449 |
| 2025-09-04 | 44.82 | $45.06 | 744834 |
| 2025-09-03 | 44.79 | $44.88 | 625844 |
| 2025-09-02 | 44.78 | $44.62 | 936874 |
| 2025-08-29 | 44.80 | $45.08 | 1.0M |
| 2025-08-28 | 44.77 | $45.53 | 1.4M |
| 2025-08-27 | 44.69 | $45.01 | 1.2M |
| 2025-08-26 | 44.66 | $44.98 | 1.6M |
| 2025-08-25 | 44.62 | $44.77 | 728167 |
| 2025-08-22 | 44.61 | $44.94 | 1.4M |
| 2025-08-21 | 44.57 | $43.88 | 929709 |
| 2025-08-20 | 44.64 | $44.14 | 1.2M |
| 2025-08-19 | 44.70 | $44.49 | 1.2M |
| 2025-08-18 | 44.72 | $45.30 | 1.1M |
| 2025-08-15 | 44.66 | $45.22 | 946700 |
| 2025-08-14 | 44.60 | $45.23 | 1.3M |
| 2025-08-13 | 44.53 | $45.59 | 1.4M |
| 2025-08-12 | 44.42 | $45.34 | 1.1M |
| 2025-08-11 | 44.32 | $44.68 | 1.5M |
| 2025-08-08 | 44.29 | $44.91 | 983033 |
| 2025-08-07 | 44.22 | $44.71 | 1.2M |
| 2025-08-06 | 44.17 | $44.64 | 1.1M |
| 2025-08-05 | 44.12 | $44.17 | 900100 |
| 2025-08-04 | 44.11 | $44.33 | 885100 |
| 2025-08-01 | 44.09 | $43.47 | 1.3M |
| 2025-07-31 | 44.16 | $44.57 | 1.6M |
| 2025-07-30 | 44.11 | $44.82 | 909300 |
| 2025-07-29 | 44.04 | $44.88 | 1.2M |
| 2025-07-28 | 43.95 | $44.93 | 1.2M |
| 2025-07-25 | 43.85 | $44.74 | 1.1M |
| 2025-07-24 | 43.75 | $44.59 | 1.2M |
| 2025-07-23 | 43.66 | $44.77 | 1.0M |
| 2025-07-22 | 43.55 | $44.18 | 899112 |
| 2025-07-21 | 43.48 | $44.53 | 1.3M |
| 2025-07-18 | 43.37 | $44.36 | 1.0M |
| 2025-07-17 | 43.27 | $44.43 | 1.0M |
| 2025-07-16 | 43.14 | $43.98 | 728758 |
| 2025-07-15 | 43.05 | $43.79 | 1.0M |
| 2025-07-14 | 42.98 | $43.51 | 746406 |
| 2025-07-11 | 42.92 | $43.28 | 886221 |
| 2025-07-10 | 42.88 | $43.65 | 1.2M |
| 2025-07-09 | 42.80 | $43.77 | 730342 |
| 2025-07-08 | 42.70 | $43.68 | 814144 |
| 2025-07-07 | 42.60 | $43.54 | 1.1M |
| 2025-07-03 | 42.50 | $44.00 | 786200 |
| 2025-07-02 | 42.34 | $43.49 | 851200 |
| 2025-07-01 | 42.22 | $43.20 | 982562 |
| 2025-06-30 | 42.12 | $43.69 | 1.3M |
| 2025-06-27 | 41.95 | $43.37 | 1.0M |
| 2025-06-26 | 41.80 | $43.48 | 719398 |
| 2025-06-25 | 41.63 | $43.08 | 851954 |
| 2025-06-24 | 41.47 | $43.10 | 778000 |
| 2025-06-23 | 41.30 | $41.96 | 750800 |
| 2025-06-20 | 41.23 | $41.50 | 640359 |
| 2025-06-18 | 41.20 | $41.88 | 427387 |
| 2025-06-17 | 41.13 | $41.93 | 683920 |
| 2025-06-16 | 41.05 | $42.32 | 587100 |
| 2025-06-13 | 40.92 | $41.60 | 749576 |
| 2025-06-12 | 40.84 | $42.19 | 685500 |
| 2025-06-11 | 40.70 | $42.11 | 548506 |
| 2025-06-10 | 40.55 | $42.08 | 468111 |
| 2025-06-09 | 40.39 | $41.90 | 739962 |
| 2025-06-06 | 40.23 | $41.62 | 383902 |
| 2025-06-05 | 40.09 | $41.20 | 879196 |
| 2025-06-04 | 39.97 | $41.35 | 687930 |
| 2025-06-03 | 39.82 | $40.96 | 417050 |
| 2025-06-02 | 39.71 | $40.73 | 421219 |
| 2025-05-30 | 39.60 | $40.30 | 715958 |
| 2025-05-29 | 39.52 | $40.45 | 529169 |
| 2025-05-28 | 39.43 | $40.52 | 357200 |
| 2025-05-27 | 39.31 | $40.79 | 471761 |
| 2025-05-23 | 39.16 | $39.95 | 483580 |
| 2025-05-22 | 39.07 | $40.30 | 371881 |
| 2025-05-21 | 38.94 | $40.22 | 441631 |
| 2025-05-20 | 38.81 | $40.72 | 654523 |
| 2025-05-19 | 38.61 | $40.88 | 310445 |
| 2025-05-16 | 38.37 | $40.93 | 394324 |
| 2025-05-15 | 38.10 | $40.81 | 731923 |
| 2025-05-14 | 37.81 | $40.99 | 559264 |
| 2025-05-13 | 37.48 | $40.71 | 813234 |
| 2025-05-12 | 37.14 | $39.92 | 809145 |
| 2025-05-09 | 36.84 | $38.32 | 500118 |
| 2025-05-08 | 36.69 | $38.31 | 360240 |
| 2025-05-07 | 36.52 | $37.89 | 415485 |
| 2025-05-06 | 36.37 | $37.78 | 305098 |
| 2025-05-05 | 36.23 | $38.10 | 289177 |
| 2025-05-02 | 36.03 | $38.16 | 354845 |
| 2025-05-01 | 35.80 | $37.17 | 272817 |
| 2025-04-30 | 35.66 | $36.87 | 380939 |
| 2025-04-29 | 35.53 | $36.95 | 229027 |
| 2025-04-28 | 35.38 | $36.80 | 313816 |
| 2025-04-25 | 35.23 | $36.77 | 286753 |
| 2025-04-24 | 35.07 | $36.20 | 339115 |
| 2025-04-23 | 34.95 | $35.09 | 439867 |
| 2025-04-22 | 34.94 | $34.11 | 350600 |
| 2025-04-21 | 35.03 | $33.23 | 515157 |
| 2025-04-17 | 35.22 | $33.90 | 318199 |
| 2025-04-16 | 35.35 | $33.90 | 435547 |
| 2025-04-15 | 35.51 | $34.86 | 310057 |
| 2025-04-14 | 35.58 | $34.73 | 450780 |
| 2025-04-11 | 35.66 | $34.45 | 400193 |
| 2025-04-10 | 35.79 | $33.81 | 876069 |
| 2025-04-09 | 36.00 | $35.34 | 1.1M |
| 2025-04-08 | 36.07 | $31.50 | 1.0M |
| 2025-04-07 | 36.55 | $32.17 | 2.1M |
| 2025-04-04 | 37.01 | $32.40 | 1.6M |
| 2025-04-03 | 37.50 | $34.83 | 1.3M |
| 2025-04-02 | 37.78 | $36.99 | 472700 |
| 2025-04-01 | 37.86 | $36.72 | 652456 |
| 2025-03-31 | 37.98 | $36.38 | 854718 |
| 2025-03-28 | 38.15 | $36.54 | 2.1M |
| 2025-03-27 | 38.32 | $37.62 | 328063 |
| 2025-03-26 | 38.40 | $37.92 | 402786 |
| 2025-03-25 | 38.45 | $38.69 | 867060 |
| 2025-03-24 | 38.42 | $38.60 | 750900 |
| 2025-03-21 | 38.40 | $37.84 | 573807 |
| 2025-03-20 | 38.46 | $37.75 | 383433 |
| 2025-03-19 | 38.54 | $38.15 | 355908 |
| 2025-03-18 | 38.58 | $37.69 | 740700 |
| 2025-03-17 | 38.67 | $38.30 | 486523 |
| 2025-03-14 | 38.71 | $37.70 | 681192 |
| 2025-03-13 | 38.81 | $36.63 | 652458 |
| 2025-03-12 | 39.04 | $37.46 | 639035 |
| 2025-03-11 | 39.21 | $36.84 | 1.1M |
| 2025-03-10 | 39.46 | $36.61 | 1.2M |
| 2025-03-07 | 39.76 | $38.45 | 830508 |
| 2025-03-06 | 39.90 | $38.05 | 773623 |
| 2025-03-05 | 40.09 | $39.24 | 780677 |
| 2025-03-04 | 40.18 | $38.29 | 1.5M |
| 2025-03-03 | 40.38 | $38.26 | 1.3M |
| 2025-02-28 | 40.61 | $39.07 | 779088 |
| 2025-02-27 | 40.77 | $38.93 | 567827 |
| 2025-02-26 | 40.96 | $40.09 | 674376 |
| 2025-02-25 | 41.05 | $39.76 | 1.3M |
| 2025-02-24 | 41.19 | $40.31 | 882502 |
| 2025-02-21 | 41.28 | $41.24 | 679900 |
| 2025-02-20 | 41.29 | $42.23 | 884262 |
| 2025-02-19 | 41.19 | $42.47 | 871500 |
| 2025-02-18 | 41.05 | $42.77 | 1.8M |
| 2025-02-14 | 40.87 | $42.41 | 1.1M |
| 2025-02-13 | 40.71 | $42.17 | 710300 |
| 2025-02-12 | 40.56 | $41.55 | 847033 |
| 2025-02-11 | 40.45 | $41.40 | 634861 |
| 2025-02-10 | 40.35 | $41.61 | 689700 |
| 2025-02-07 | 40.22 | $40.82 | 756242 |
| 2025-02-06 | 40.16 | $41.16 | 1.3M |
| 2025-02-05 | 40.05 | $41.02 | 909200 |
| 2025-02-04 | 39.95 | $40.93 | 873719 |
| 2025-02-03 | 39.85 | $40.06 | 1.1M |
| 2025-01-31 | 39.82 | $40.45 | 590096 |
| 2025-01-30 | 39.76 | $40.61 | 901793 |
| 2025-01-29 | 39.67 | $40.16 | 661191 |
| 2025-01-28 | 39.62 | $40.40 | 783786 |
| 2025-01-27 | 39.53 | $39.66 | 1.1M |
| 2025-01-24 | 39.52 | $40.76 | 1.0M |
| 2025-01-23 | 39.39 | $40.81 | 958465 |
| 2025-01-22 | 39.24 | $40.64 | 1.6M |
| 2025-01-21 | 39.09 | $40.08 | 719000 |
| 2025-01-17 | 38.99 | $39.46 | 356200 |
| 2025-01-16 | 38.94 | $38.88 | 314526 |
| 2025-01-15 | 38.95 | $38.97 | 723945 |
| 2025-01-14 | 38.95 | $38.10 | 363114 |
| 2025-01-13 | 39.03 | $38.00 | 364400 |
| 2025-01-10 | 39.14 | $38.20 | 774900 |
| 2025-01-08 | 39.24 | $38.92 | 705195 |
| 2025-01-07 | 39.28 | $38.96 | 709346 |
| 2025-01-06 | 39.31 | $39.59 | 662502 |
| 2025-01-03 | 39.28 | $39.13 | 353639 |
| 2025-01-02 | 39.30 | $38.46 | 465310 |
| 2024-12-31 | 39.38 | $38.64 | 399192 |
| 2024-12-30 | 39.46 | $38.88 | 480000 |
| 2024-12-27 | 39.52 | $39.41 | 437845 |
| 2024-12-26 | 39.54 | $39.93 | 505426 |
| 2024-12-24 | 39.49 | $39.95 | 203000 |
| 2024-12-23 | 39.45 | $39.50 | 612414 |
| 2024-12-20 | 39.44 | $39.25 | 607315 |
| 2024-12-19 | 39.46 | $38.97 | 793543 |
| 2024-12-18 | 39.51 | $39.00 | 598134 |
| 2024-12-17 | 39.57 | $40.50 | 549870 |
| 2024-12-16 | 39.47 | $40.57 | 594035 |
| 2024-12-13 | 39.35 | $40.14 | 461516 |
| 2024-12-12 | 39.27 | $40.06 | 435968 |
| 2024-12-11 | 39.19 | $40.34 | 490632 |
| 2024-12-10 | 39.07 | $39.79 | 461823 |
| 2024-12-09 | 38.99 | $40.25 | 444434 |
| 2024-12-06 | 38.86 | $40.26 | 441209 |
| 2024-12-05 | 38.71 | $39.73 | 379314 |
| 2024-12-04 | 38.60 | $39.87 | 501898 |
| 2024-12-03 | 38.47 | $39.15 | 323442 |
| 2024-12-02 | 38.40 | $39.12 | 290535 |
| 2024-11-29 | 38.32 | $38.82 | 148429 |
| 2024-11-27 | 38.27 | $38.58 | 326700 |
| 2024-11-26 | 38.23 | $38.92 | 354920 |
| 2024-11-25 | 38.16 | $38.84 | 290149 |
| 2024-11-22 | 38.09 | $38.69 | 399628 |
| 2024-11-21 | 38.03 | $38.50 | 440900 |
| 2024-11-20 | 37.98 | $38.19 | 487024 |
| 2024-11-19 | 37.95 | $38.15 | 290034 |
| 2024-11-18 | 37.93 | $37.88 | 289331 |
| 2024-11-15 | 37.94 | $37.73 | 513231 |
| 2024-11-14 | 37.96 | $38.37 | 292990 |
| 2024-11-13 | 37.92 | $38.75 | 282008 |
| 2024-11-12 | 37.83 | $38.77 | 1.5M |
| 2024-11-11 | 37.73 | $38.95 | 329099 |
| 2024-11-08 | 37.60 | $38.77 | 386718 |
| 2024-11-07 | 37.48 | $39.09 | 476700 |
| 2024-11-06 | 37.31 | $38.26 | 456787 |
| 2024-11-05 | 37.21 | $37.42 | 222665 |
| 2024-11-04 | 37.19 | $36.93 | 189838 |
| 2024-11-01 | 37.22 | $36.93 | 283758 |
| 2024-10-31 | 37.25 | $36.57 | 601700 |
| 2024-10-30 | 37.32 | $37.48 | 181263 |
| 2024-10-29 | 37.30 | $37.82 | 328555 |
| 2024-10-28 | 37.25 | $37.44 | 235900 |
| 2024-10-25 | 37.23 | $37.36 | 208634 |
| 2024-10-24 | 37.21 | $37.31 | 223675 |
| 2024-10-23 | 37.20 | $37.01 | 305536 |
| 2024-10-22 | 37.23 | $37.54 | 229800 |
| 2024-10-21 | 37.19 | $37.65 | 229873 |
| 2024-10-18 | 37.14 | $37.77 | 190667 |
| 2024-10-17 | 37.08 | $37.46 | 217784 |
| 2024-10-16 | 37.04 | $37.54 | 212591 |
| 2024-10-15 | 36.98 | $37.42 | 342657 |
| 2024-10-14 | 36.94 | $38.09 | 481187 |
| 2024-10-11 | 36.82 | $37.97 | 211800 |
| 2024-10-10 | 36.70 | $37.78 | 191817 |
| 2024-10-09 | 36.58 | $37.73 | 407400 |
| 2024-10-08 | 36.46 | $37.45 | 266350 |
| 2024-10-07 | 36.36 | $37.39 | 355421 |
| 2024-10-04 | 36.25 | $37.56 | 179054 |
| 2024-10-03 | 36.11 | $36.97 | 124700 |
| 2024-10-02 | 36.02 | $37.09 | 258216 |
| 2024-10-01 | 35.91 | $36.72 | 302231 |
| 2024-09-30 | 35.82 | $37.17 | 240866 |
| 2024-09-27 | 35.68 | $37.23 | 252072 |
| 2024-09-26 | 35.52 | $37.32 | 375876 |
| 2024-09-25 | 35.33 | $36.54 | 292965 |
| 2024-09-24 | 35.20 | $36.65 | 251082 |
| 2024-09-23 | 35.05 | $36.12 | 356208 |
| 2024-09-20 | 34.94 | $35.90 | 194000 |
| 2024-09-19 | 34.83 | $36.01 | 403356 |
| 2024-09-18 | 34.71 | $35.04 | 172019 |
| 2024-09-17 | 34.68 | $35.16 | 347493 |
| 2024-09-16 | 34.62 | $35.20 | 166164 |
| 2024-09-13 | 34.56 | $35.09 | 204866 |
| 2024-09-12 | 34.51 | $35.01 | 245651 |
| 2024-09-11 | 34.46 | $34.66 | 275300 |
| 2024-09-10 | 34.43 | $34.02 | 248688 |
| 2024-09-09 | 34.48 | $33.72 | 217418 |
| 2024-09-06 | 34.56 | $33.35 | 330153 |
| 2024-09-05 | 34.68 | $34.27 | 288100 |
| 2024-09-04 | 34.73 | $34.23 | 240313 |
| 2024-09-03 | 34.78 | $34.33 | 276332 |
| 2024-08-30 | 34.83 | $35.35 | 250347 |
| 2024-08-29 | 34.77 | $34.89 | 334861 |
| 2024-08-28 | 34.76 | $34.80 | 330147 |
| 2024-08-27 | 34.76 | $35.25 | 340800 |
| 2024-08-26 | 34.70 | $35.19 | 243072 |
| 2024-08-23 | 34.65 | $35.53 | 202133 |
| 2024-08-22 | 34.56 | $35.02 | 436606 |
| 2024-08-21 | 34.51 | $35.65 | 265323 |
| 2024-08-20 | 34.39 | $35.43 | 243103 |
| 2024-08-19 | 34.28 | $35.58 | 232717 |
| 2024-08-16 | 34.14 | $35.18 | 248997 |
| 2024-08-15 | 34.04 | $34.88 | 278534 |
| 2024-08-14 | 33.95 | $34.09 | 214700 |
| 2024-08-13 | 33.93 | $34.03 | 246100 |
| 2024-08-12 | 33.92 | $33.34 | 682400 |
| 2024-08-09 | 33.98 | $33.35 | 254433 |
| 2024-08-08 | 34.05 | $33.13 | 389122 |
| 2024-08-07 | 34.15 | $32.03 | 466804 |
| 2024-08-06 | 34.37 | $32.11 | 722308 |
| 2024-08-05 | 34.61 | $31.85 | 1.1M |
| 2024-08-02 | 34.90 | $32.77 | 940900 |
| 2024-08-01 | 35.12 | $34.00 | 1.0M |
| 2024-07-31 | 35.24 | $35.00 | 631462 |
| 2024-07-30 | 35.26 | $33.88 | 500405 |
| 2024-07-29 | 35.41 | $34.42 | 455244 |
| 2024-07-26 | 35.51 | $34.53 | 270041 |
| 2024-07-25 | 35.62 | $34.20 | 513636 |
| 2024-07-24 | 35.77 | $34.32 | 797849 |
| 2024-07-23 | 35.92 | $35.64 | 412200 |
| 2024-07-22 | 35.95 | $35.77 | 367394 |
| 2024-07-19 | 35.97 | $35.10 | 332400 |
| 2024-07-18 | 36.06 | $35.47 | 637190 |
| 2024-07-17 | 36.12 | $35.72 | 683806 |
| 2024-07-16 | 36.16 | $36.95 | 683830 |
| 2024-07-15 | 36.08 | $36.84 | 455500 |
| 2024-07-12 | 36.00 | $36.78 | 538343 |
| 2024-07-11 | 35.92 | $36.51 | 1.1M |
| 2024-07-10 | 35.85 | $37.03 | 644000 |
| 2024-07-09 | 35.73 | $36.74 | 557584 |
| 2024-07-08 | 35.63 | $36.78 | 539112 |
| 2024-07-05 | 35.50 | $36.84 | 492660 |
| 2024-07-03 | 35.36 | $36.53 | 344900 |
| 2024-07-02 | 35.24 | $36.10 | 435528 |
| 2024-07-01 | 35.15 | $35.79 | 731929 |
| 2024-06-28 | 35.08 | $35.63 | 443409 |
| 2024-06-27 | 35.02 | $35.64 | 565524 |
| 2024-06-26 | 34.96 | $35.51 | 500100 |
| 2024-06-25 | 34.90 | $35.44 | 429100 |
| 2024-06-24 | 34.84 | $35.12 | 873800 |
| 2024-06-21 | 34.82 | $35.53 | 413300 |
| 2024-06-20 | 34.74 | $35.67 | 1.0M |
| 2024-06-18 | 34.64 | $35.95 | 734900 |
| 2024-06-17 | 34.50 | $35.79 | 583700 |
| 2024-06-14 | 34.37 | $35.37 | 568100 |
| 2024-06-13 | 34.26 | $35.25 | 689710 |
| 2024-06-12 | 34.16 | $35.20 | 665024 |
| 2024-06-11 | 34.05 | $34.57 | 454667 |
| 2024-06-10 | 34.00 | $34.51 | 385744 |
| 2024-06-07 | 33.94 | $34.28 | 367525 |
| 2024-06-06 | 33.91 | $34.46 | 652100 |
| 2024-06-05 | 33.85 | $34.44 | 703200 |
| 2024-06-04 | 33.79 | $33.65 | 366134 |
| 2024-06-03 | 33.80 | $33.55 | 530645 |
| 2024-05-31 | 33.83 | $33.36 | 783600 |
| 2024-05-30 | 33.88 | $33.43 | 1.1M |
| 2024-05-29 | 33.92 | $34.24 | 458532 |
| 2024-05-28 | 33.89 | $34.57 | 596031 |
| 2024-05-24 | 33.82 | $34.40 | 521681 |
| 2024-05-23 | 33.76 | $34.16 | 836300 |
| 2024-05-22 | 33.72 | $34.36 | 529310 |
| 2024-05-21 | 33.65 | $34.46 | 452814 |
| 2024-05-20 | 33.56 | $34.53 | 594844 |
| 2024-05-17 | 33.46 | $34.30 | 437800 |
| 2024-05-16 | 33.37 | $34.37 | 551870 |
| 2024-05-15 | 33.27 | $34.46 | 1.0M |
| 2024-05-14 | 33.14 | $33.81 | 458115 |
| 2024-05-13 | 33.07 | $33.59 | 397000 |
| 2024-05-10 | 33.02 | $33.39 | 407905 |
| 2024-05-09 | 32.98 | $33.36 | 346700 |
| 2024-05-08 | 32.94 | $33.35 | 576915 |
| 2024-05-07 | 32.89 | $33.55 | 413824 |
| 2024-05-06 | 32.82 | $33.65 | 613000 |
| 2024-05-03 | 32.74 | $33.14 | 432158 |
| 2024-05-02 | 32.69 | $32.71 | 368800 |
| 2024-05-01 | 32.69 | $31.97 | 318000 |
| 2024-04-30 | 32.77 | $32.09 | 419422 |
| 2024-04-29 | 32.84 | $32.76 | 263841 |
| 2024-04-26 | 32.85 | $32.65 | 451336 |
| 2024-04-25 | 32.87 | $32.19 | 465008 |
| 2024-04-24 | 32.94 | $32.46 | 327408 |
| 2024-04-23 | 32.99 | $32.33 | 473904 |
| 2024-04-22 | 33.06 | $31.78 | 594400 |
| 2024-04-19 | 33.19 | $31.46 | 789608 |
| 2024-04-18 | 33.37 | $32.25 | 939700 |
| 2024-04-17 | 33.49 | $32.42 | 880247 |
| 2024-04-16 | 33.61 | $32.79 | 614131 |
| 2024-04-15 | 33.69 | $32.81 | 1.3M |
| 2024-04-12 | 33.78 | $33.36 | 721224 |
| 2024-04-11 | 33.83 | $34.15 | 899610 |
| 2024-04-10 | 33.80 | $33.62 | 684821 |
| 2024-04-09 | 33.81 | $34.03 | 567600 |
| 2024-04-08 | 33.79 | $33.93 | 384810 |
| 2024-04-05 | 33.78 | $33.91 | 539450 |
| 2024-04-04 | 33.76 | $33.62 | 855100 |
| 2024-04-03 | 33.78 | $34.08 | 614923 |
| 2024-04-02 | 33.75 | $33.97 | 613100 |
| 2024-04-01 | 33.72 | $34.17 | 1.0M |
| 2024-03-28 | 33.67 | $33.96 | 946300 |
| 2024-03-27 | 33.64 | $34.01 | 602200 |
| 2024-03-26 | 33.61 | $33.97 | 537727 |
| 2024-03-25 | 33.57 | $33.97 | 533100 |
| 2024-03-22 | 33.53 | $34.01 | 530241 |
| 2024-03-21 | 33.47 | $34.07 | 842008 |
| 2024-03-20 | 33.41 | $33.96 | 857700 |
| 2024-03-19 | 33.35 | $33.46 | 645000 |
| 2024-03-18 | 33.34 | $33.47 | 647247 |
| 2024-03-15 | 33.33 | $33.15 | 801222 |
| 2024-03-14 | 33.35 | $33.68 | 755879 |
| 2024-03-13 | 33.31 | $33.96 | 752100 |
| 2024-03-12 | 33.25 | $34.22 | 749036 |
| 2024-03-11 | 33.14 | $33.55 | 938437 |
| 2024-03-08 | 33.10 | $33.65 | 1.1M |
| 2024-03-07 | 33.04 | $34.02 | 1.2M |
| 2024-03-06 | 32.94 | $33.53 | 690132 |
| 2024-03-05 | 32.88 | $33.18 | 1.2M |
| 2024-03-04 | 32.85 | $33.91 | 958200 |
| 2024-03-01 | 32.73 | $33.91 | 883350 |
| 2024-02-29 | 32.61 | $33.30 | 801700 |
| 2024-02-28 | 32.54 | $32.99 | 721113 |
| 2024-02-27 | 32.49 | $33.24 | 584600 |
| 2024-02-26 | 32.41 | $33.18 | 805135 |
| 2024-02-23 | 32.33 | $33.07 | 978542 |
| 2024-02-22 | 32.25 | $33.07 | 1.6M |
| 2024-02-21 | 32.17 | $32.13 | 541638 |
| 2024-02-20 | 32.17 | $32.28 | 637521 |
| 2024-02-16 | 32.16 | $32.61 | 599840 |
| 2024-02-15 | 32.11 | $33.04 | 646100 |
| 2024-02-14 | 32.01 | $32.86 | 679700 |
| 2024-02-13 | 31.92 | $32.13 | 991200 |
| 2024-02-12 | 31.90 | $32.86 | 602347 |
| 2024-02-09 | 31.80 | $32.97 | 1.1M |
| 2024-02-08 | 31.68 | $32.50 | 373353 |
| 2024-02-07 | 31.59 | $32.40 | 637280 |
| 2024-02-06 | 31.51 | $32.20 | 598135 |
| 2024-02-05 | 31.44 | $32.11 | 607500 |
| 2024-02-02 | 31.36 | $32.11 | 754240 |
| 2024-02-01 | 31.29 | $31.62 | 435000 |
| 2024-01-31 | 31.25 | $31.27 | 689125 |
| 2024-01-30 | 31.25 | $31.92 | 430441 |
| 2024-01-29 | 31.18 | $32.14 | 546803 |
| 2024-01-26 | 31.08 | $31.84 | 638071 |
| 2024-01-25 | 31.00 | $32.05 | 699505 |
| 2024-01-24 | 30.89 | $31.90 | 617919 |
| 2024-01-23 | 30.78 | $31.66 | 481844 |
| 2024-01-22 | 30.69 | $31.44 | 765724 |
| 2024-01-19 | 30.61 | $31.35 | 633038 |
| 2024-01-18 | 30.53 | $30.79 | 641567 |
| 2024-01-17 | 30.50 | $30.39 | 469435 |
| 2024-01-16 | 30.51 | $30.66 | 566535 |
| 2024-01-12 | 30.50 | $30.87 | 351242 |
| 2024-01-11 | 30.46 | $30.83 | 610369 |
| 2024-01-10 | 30.42 | $30.64 | 367938 |
| 2024-01-09 | 30.40 | $30.43 | 552900 |
| 2024-01-08 | 30.39 | $30.55 | 554888 |
| 2024-01-05 | 30.38 | $29.87 | 288647 |
| 2024-01-04 | 30.43 | $29.90 | 341617 |
| 2024-01-03 | 30.49 | $30.06 | 376486 |
| 2024-01-02 | 30.53 | $30.44 | 478900 |
| 2023-12-29 | 30.54 | $31.18 | 424324 |
| 2023-12-28 | 30.47 | $31.35 | 408124 |
| 2023-12-27 | 30.38 | $31.36 | 369000 |
| 2023-12-26 | 30.28 | $31.25 | 402400 |
| 2023-12-22 | 30.17 | $31.01 | 404142 |
| 2023-12-21 | 30.09 | $31.09 | 503711 |
| 2023-12-20 | 29.98 | $30.59 | 577825 |
| 2023-12-19 | 29.92 | $31.04 | 394559 |
| 2023-12-18 | 29.80 | $30.80 | 430537 |
| 2023-12-15 | 29.69 | $30.64 | 420873 |
| 2023-12-14 | 29.59 | $30.54 | 502414 |
| 2023-12-13 | 29.49 | $30.46 | 433200 |
| 2023-12-12 | 29.39 | $30.17 | 424066 |
| 2023-12-11 | 29.31 | $30.12 | 414400 |
| 2023-12-08 | 29.22 | $29.89 | 283502 |
| 2023-12-07 | 29.15 | $29.72 | 418443 |
| 2023-12-06 | 29.10 | $29.37 | 466900 |
| 2023-12-05 | 29.07 | $29.55 | 313118 |
| 2023-12-04 | 29.02 | $29.56 | 337071 |
| 2023-12-01 | 28.96 | $29.90 | 352446 |
| 2023-11-30 | 28.86 | $29.73 | 447219 |
| 2023-11-29 | 28.77 | $29.70 | 459336 |
| 2023-11-28 | 28.67 | $29.60 | 380520 |
| 2023-11-27 | 28.57 | $29.61 | 467023 |
| 2023-11-24 | 28.46 | $29.56 | 167402 |
| 2023-11-22 | 28.35 | $29.58 | 618160 |
| 2023-11-21 | 28.22 | $29.46 | 348000 |
| 2023-11-20 | 28.09 | $29.65 | 445527 |
| 2023-11-17 | 27.92 | $29.25 | 255897 |
| 2023-11-16 | 27.78 | $29.15 | 352762 |
| 2023-11-15 | 27.64 | $29.22 | 430401 |
| 2023-11-14 | 27.47 | $29.01 | 334399 |
| 2023-11-13 | 27.31 | $28.24 | 246293 |
| 2023-11-10 | 27.21 | $28.25 | 216637 |
| 2023-11-09 | 27.10 | $27.78 | 234041 |
| 2023-11-08 | 27.03 | $28.01 | 190148 |
| 2023-11-07 | 26.93 | $27.98 | 307214 |
| 2023-11-06 | 26.81 | $27.71 | 281925 |
| 2023-11-03 | 26.72 | $27.61 | 362911 |
| 2023-11-02 | 26.63 | $27.15 | 416546 |
| 2023-11-01 | 26.57 | $26.54 | 213615 |
| 2023-10-31 | 26.57 | $26.16 | 164200 |
| 2023-10-30 | 26.62 | $26.01 | 330500 |
| 2023-10-27 | 26.68 | $25.67 | 237562 |
| 2023-10-26 | 26.79 | $25.50 | 293722 |
| 2023-10-25 | 26.92 | $25.85 | 577311 |
| 2023-10-24 | 27.04 | $26.57 | 475190 |
| 2023-10-23 | 27.09 | $26.30 | 289171 |
| 2023-10-20 | 27.17 | $26.28 | 268200 |
| 2023-10-19 | 27.26 | $26.78 | 305600 |
| 2023-10-18 | 27.31 | $26.91 | 276876 |
| 2023-10-17 | 27.36 | $27.42 | 452738 |
| 2023-10-16 | 27.35 | $27.43 | 514231 |
| 2023-10-13 | 27.34 | $27.11 | 233430 |
| 2023-10-12 | 27.37 | $27.56 | 254800 |
| 2023-10-11 | 27.35 | $27.78 | 337009 |
| 2023-10-10 | 27.30 | $27.61 | 369500 |
| 2023-10-09 | 27.27 | $27.38 | 503024 |
| 2023-10-06 | 27.26 | $27.39 | 549849 |
| 2023-10-05 | 27.24 | $26.88 | 433300 |
| 2023-10-04 | 27.28 | $26.84 | 235900 |
| 2023-10-03 | 27.33 | $26.57 | 521809 |
| 2023-10-02 | 27.41 | $27.07 | 228617 |
| 2023-09-29 | 27.44 | $26.91 | 218100 |
| 2023-09-28 | 27.50 | $26.82 | 269341 |
| 2023-09-27 | 27.57 | $26.66 | 310344 |
| 2023-09-26 | 27.67 | $26.53 | 354300 |
| 2023-09-25 | 27.79 | $26.93 | 215002 |
| 2023-09-22 | 27.88 | $26.95 | 337166 |
| 2023-09-21 | 27.97 | $26.86 | 293608 |
| 2023-09-20 | 28.09 | $27.46 | 223500 |
| 2023-09-19 | 28.16 | $27.80 | 268824 |
| 2023-09-18 | 28.19 | $27.87 | 351015 |
| 2023-09-15 | 28.23 | $27.98 | 248524 |
| 2023-09-14 | 28.26 | $28.42 | 349525 |
| 2023-09-13 | 28.24 | $28.26 | 394400 |
| 2023-09-12 | 28.24 | $28.23 | 257123 |
| 2023-09-11 | 28.24 | $28.70 | 381018 |
| 2023-09-08 | 28.19 | $28.34 | 234041 |
| 2023-09-07 | 28.17 | $28.38 | 384440 |
| 2023-09-06 | 28.15 | $28.64 | 265741 |
| 2023-09-05 | 28.10 | $28.80 | 347061 |
| 2023-09-01 | 28.02 | $28.82 | 405430 |
| 2023-08-31 | 27.94 | $28.57 | 330496 |
| 2023-08-30 | 27.87 | $28.48 | 337400 |
| 2023-08-29 | 27.81 | $28.39 | 554500 |
| 2023-08-28 | 27.75 | $27.78 | 184034 |
| 2023-08-25 | 27.74 | $27.52 | 284920 |
| 2023-08-24 | 27.77 | $27.29 | 294971 |
| 2023-08-23 | 27.82 | $27.77 | 306140 |
| 2023-08-22 | 27.82 | $27.25 | 262872 |
| 2023-08-21 | 27.88 | $27.24 | 760613 |
| 2023-08-18 | 27.95 | $26.87 | 355301 |
| 2023-08-17 | 28.07 | $26.95 | 347200 |
| 2023-08-16 | 28.18 | $27.17 | 250504 |
| 2023-08-15 | 28.29 | $27.56 | 435815 |
| 2023-08-14 | 28.37 | $27.88 | 656490 |
| 2023-08-11 | 28.42 | $27.59 | 236912 |
| 2023-08-10 | 28.50 | $27.90 | 208300 |
| 2023-08-09 | 28.57 | $27.86 | 257432 |
| 2023-08-08 | 28.64 | $28.19 | 822100 |
| 2023-08-07 | 28.69 | $28.55 | 311526 |
| 2023-08-04 | 28.70 | $28.37 | 369624 |
| 2023-08-03 | 28.74 | $28.49 | 253556 |
| 2023-08-02 | 28.77 | $28.62 | 365267 |
| 2023-08-01 | 28.78 | $29.41 | 371686 |
| 2023-07-31 | 28.72 | $29.63 | 468650 |
| 2023-07-28 | 28.62 | $29.51 | 476187 |
| 2023-07-27 | 28.53 | $28.85 | 396087 |
| 2023-07-26 | 28.49 | $28.90 | 290769 |
| 2023-07-25 | 28.45 | $28.92 | 275822 |
| 2023-07-24 | 28.40 | $28.70 | 272728 |
| 2023-07-21 | 28.37 | $28.62 | 288126 |
| 2023-07-20 | 28.34 | $28.68 | 525700 |
| 2023-07-19 | 28.30 | $29.49 | 542829 |
| 2023-07-18 | 28.18 | $29.49 | 595524 |
| 2023-07-17 | 28.04 | $29.31 | 699700 |
| 2023-07-14 | 27.91 | $29.01 | 478880 |
| 2023-07-13 | 27.79 | $29.19 | 631900 |
| 2023-07-12 | 27.65 | $28.61 | 560121 |
| 2023-07-11 | 27.54 | $28.10 | 338200 |
| 2023-07-10 | 27.48 | $27.85 | 294700 |
| 2023-07-07 | 27.45 | $27.65 | 307811 |
| 2023-07-06 | 27.43 | $27.55 | 241624 |
| 2023-07-05 | 27.41 | $28.01 | 425946 |
| 2023-07-03 | 27.35 | $28.04 | 211022 |
| 2023-06-30 | 27.28 | $27.96 | 522913 |
| 2023-06-29 | 27.20 | $27.59 | 450097 |
| 2023-06-28 | 27.16 | $27.68 | 222484 |
| 2023-06-27 | 27.11 | $27.66 | 451935 |
| 2023-06-26 | 27.05 | $27.20 | 187524 |
| 2023-06-23 | 27.04 | $27.43 | 540493 |
| 2023-06-22 | 26.99 | $27.74 | 474639 |
| 2023-06-21 | 26.92 | $27.61 | 505045 |
| 2023-06-20 | 26.84 | $28.10 | 510336 |
| 2023-06-16 | 26.71 | $28.31 | 713405 |
| 2023-06-15 | 26.54 | $28.50 | 664600 |
| 2023-06-14 | 26.34 | $28.06 | 533578 |
| 2023-06-13 | 26.15 | $27.88 | 697700 |
| 2023-06-12 | 25.97 | $27.52 | 508305 |
| 2023-06-09 | 25.81 | $27.00 | 304102 |
| 2023-06-08 | 25.68 | $26.78 | 238582 |
| 2023-06-07 | 25.57 | $26.43 | 351700 |
| 2023-06-06 | 25.48 | $26.86 | 291838 |
| 2023-06-05 | 25.33 | $26.68 | 272316 |
| 2023-06-02 | 25.19 | $26.74 | 346627 |
| 2023-06-01 | 25.03 | $26.50 | 427903 |
| 2023-05-31 | 24.87 | $26.13 | 422925 |
| 2023-05-30 | 24.74 | $26.26 | 868600 |
| 2023-05-26 | 24.58 | $26.05 | 532483 |
| 2023-05-25 | 24.43 | $25.30 | 586000 |
| 2023-05-24 | 24.33 | $24.75 | 120247 |
| 2023-05-23 | 24.29 | $24.90 | 233719 |
| 2023-05-22 | 24.23 | $25.31 | 219700 |
| 2023-05-19 | 24.11 | $25.12 | 227608 |
| 2023-05-18 | 24.01 | $25.08 | 358165 |
| 2023-05-17 | 23.89 | $24.62 | 127943 |
| 2023-05-16 | 23.82 | $24.22 | 313426 |
| 2023-05-15 | 23.77 | $24.16 | 64521 |
| 2023-05-12 | 23.73 | $23.76 | 42625 |
| 2023-05-11 | 23.73 | $23.97 | 50032 |
| 2023-05-10 | 23.71 | $23.98 | 83525 |
| 2023-05-09 | 23.68 | $23.72 | 102200 |
| 2023-05-08 | 23.67 | $23.91 | 71800 |
| 2023-05-05 | 23.65 | $23.82 | 48939 |
| 2023-05-04 | 23.63 | $23.41 | 184200 |
| 2023-05-03 | 23.65 | $23.47 | 29412 |
| 2023-05-02 | 23.67 | $23.55 | 54500 |
| 2023-05-01 | 23.68 | $23.77 | 71900 |
| 2023-04-28 | 23.68 | $23.83 | 251577 |
| 2023-04-27 | 23.66 | $23.66 | 82600 |
| 2023-04-26 | 23.66 | $23.11 | 87117 |
| 2023-04-25 | 23.72 | $22.93 | 75531 |
| 2023-04-24 | 23.80 | $23.54 | 118501 |
| 2023-04-21 | 23.83 | $23.72 | 10934 |
| 2023-04-20 | 23.84 | $23.61 | 17500 |
| 2023-04-19 | 23.86 | $23.95 | 37788 |
| 2023-04-18 | 23.85 | $24.16 | 65600 |
| 2023-04-17 | 23.82 | $24.15 | 29977 |
| 2023-04-14 | 23.79 | $24.06 | 21400 |
| 2023-04-13 | 23.76 | $24.18 | 43200 |
| 2023-04-12 | 23.71 | $23.78 | 37300 |
| 2023-04-11 | 23.71 | $24.04 | 44600 |
| 2023-04-10 | 23.67 | $24.14 | 32500 |
| 2023-04-06 | 23.62 | $24.04 | 35744 |
| 2023-04-05 | 23.58 | $23.93 | 49400 |
| 2023-04-04 | 23.54 | $24.39 | 17297 |
| 2023-04-03 | 23.45 | $24.49 | 51543 |
| 2023-03-31 | 23.34 | $24.59 | 58850 |
| 2023-03-30 | 23.21 | $24.24 | 70494 |
| 2023-03-29 | 23.10 | $23.95 | 35600 |
| 2023-03-28 | 23.01 | $23.48 | 41600 |
| 2023-03-27 | 22.96 | $23.40 | 9500 |
| 2023-03-24 | 22.92 | $23.44 | 49539 |
| 2023-03-23 | 22.86 | $23.56 | 41878 |
| 2023-03-22 | 22.79 | $23.12 | 44942 |
| 2023-03-21 | 22.75 | $23.31 | 24107 |
| 2023-03-20 | 22.69 | $22.99 | 14403 |
| 2023-03-17 | 22.66 | $22.86 | 16010 |
| 2023-03-16 | 22.64 | $22.85 | 15700 |
| 2023-03-15 | 22.62 | $22.33 | 15725 |
| 2023-03-14 | 22.65 | $22.38 | 16803 |
| 2023-03-13 | 22.68 | $22.01 | 28600 |
| 2023-03-10 | 22.75 | $21.90 | 26725 |
| 2023-03-09 | 22.84 | $22.32 | 61800 |
| 2023-03-08 | 22.89 | $22.80 | 13613 |
| 2023-03-07 | 22.90 | $22.73 | 20650 |
| 2023-03-06 | 22.92 | $23.11 | 54341 |
| 2023-03-03 | 22.90 | $23.08 | 19400 |
| 2023-03-02 | 22.88 | $22.80 | 15324 |
| 2023-03-01 | 22.89 | $22.57 | 12325 |
| 2023-02-28 | 22.92 | $22.56 | 11730 |
| 2023-02-27 | 22.96 | $22.57 | 16000 |
| 2023-02-24 | 23.00 | $22.30 | 35200 |
| 2023-02-23 | 23.07 | $22.93 | 166437 |
| 2023-02-22 | 23.09 | $22.55 | 29443 |
| 2023-02-21 | 23.14 | $22.64 | 34811 |
| 2023-02-17 | 23.20 | $23.20 | 27844 |
| 2023-02-16 | 23.19 | $23.61 | 19100 |
| 2023-02-15 | 23.15 | $23.95 | 13322 |
| 2023-02-14 | 23.07 | $23.69 | 7000 |
| 2023-02-13 | 23.00 | $23.58 | 17700 |
| 2023-02-10 | 22.94 | $23.13 | 21500 |
| 2023-02-09 | 22.92 | $23.61 | 34800 |
| 2023-02-08 | 22.85 | $23.67 | 32600 |
| 2023-02-07 | 22.76 | $23.95 | 52000 |
| 2023-02-06 | 22.64 | $23.56 | 26706 |
| 2023-02-03 | 22.54 | $23.88 | 91600 |
| 2023-02-02 | 22.40 | $24.24 | 102475 |
| 2023-02-01 | 22.20 | $23.58 | 24744 |
| 2023-01-31 | 22.06 | $22.86 | 8800 |
| 2023-01-30 | 21.97 | $22.65 | 31048 |
| 2023-01-27 | 21.90 | $23.18 | 170100 |
| 2023-01-26 | 21.77 | $23.14 | 176223 |
| 2023-01-25 | 21.62 | $22.69 | 31431 |
| 2023-01-24 | 21.51 | $22.56 | 15703 |
| 2023-01-23 | 21.40 | $22.79 | 13835 |
| 2023-01-20 | 21.26 | $22.25 | 16813 |
| 2023-01-19 | 21.15 | $21.62 | 13247 |
| 2023-01-18 | 21.10 | $21.72 | 15300 |
| 2023-01-17 | 21.04 | $22.05 | 45546 |
| 2023-01-13 | 20.93 | $22.09 | 201620 |
| 2023-01-12 | 20.81 | $21.73 | 23325 |
| 2023-01-11 | 20.71 | $21.64 | 35200 |
| 2023-01-10 | 20.61 | $21.49 | 66446 |
| 2023-01-09 | 20.52 | $21.28 | 25400 |
| 2023-01-06 | 20.44 | $20.79 | 15800 |
| 2023-01-05 | 20.40 | $20.36 | 13938 |
| 2023-01-04 | 20.41 | $20.76 | 33000 |
| 2023-01-03 | 20.37 | $20.11 | 14648 |
| 2022-12-30 | 20.40 | $20.10 | 64460 |
| 2022-12-29 | 20.43 | $20.12 | 15641 |
| 2022-12-28 | 20.46 | $19.58 | 23035 |
| 2022-12-27 | 20.55 | $19.91 | 25900 |
| 2022-12-23 | 20.62 | $20.04 | 9737 |
| 2022-12-22 | 20.68 | $20.20 | 19800 |
| 2022-12-21 | 20.74 | $20.50 | 40507 |
| 2022-12-20 | 20.76 | $20.10 | 11418 |
| 2022-12-19 | 20.83 | $20.16 | 14500 |
| 2022-12-16 | 20.90 | $20.45 | 10035 |
| 2022-12-15 | 20.95 | $20.59 | 5700 |
| 2022-12-14 | 20.98 | $21.48 | 11634 |
| 2022-12-13 | 20.93 | $21.50 | 14001 |
| 2022-12-12 | 20.87 | $21.13 | 9700 |
| 2022-12-09 | 20.85 | $21.15 | 17400 |
| 2022-12-08 | 20.81 | $21.09 | 12100 |
| 2022-12-07 | 20.78 | $20.77 | 7100 |
| 2022-12-06 | 20.79 | $20.80 | 8600 |
| 2022-12-05 | 20.78 | $21.20 | 17149 |
| 2022-12-02 | 20.74 | $21.78 | 136600 |
| 2022-12-01 | 20.63 | $21.82 | 121846 |
| 2022-11-30 | 20.51 | $21.74 | 10800 |
| 2022-11-29 | 20.38 | $20.57 | 12721 |
| 2022-11-28 | 20.36 | $20.49 | 13900 |
| 2022-11-25 | 20.34 | $20.97 | 16123 |
| 2022-11-23 | 20.28 | $20.98 | 206315 |
| 2022-11-22 | 20.20 | $20.63 | 17200 |
| 2022-11-21 | 20.16 | $20.45 | 70100 |
| 2022-11-18 | 20.13 | $20.58 | 36800 |
| 2022-11-17 | 20.08 | $20.90 | 17500 |
| 2022-11-16 | 19.99 | $21.04 | 20125 |
| 2022-11-15 | 19.88 | $21.32 | 38000 |
| 2022-11-14 | 19.73 | $20.93 | 31300 |
| 2022-11-11 | 19.60 | $20.94 | 12604 |
| 2022-11-10 | 19.46 | $20.39 | 9800 |
| 2022-11-09 | 19.36 | $18.95 | 9300 |
| 2022-11-08 | 19.41 | $19.46 | 12200 |
| 2022-11-07 | 19.40 | $19.25 | 12800 |
| 2022-11-04 | 19.42 | $18.94 | 7000 |
| 2022-11-03 | 19.47 | $18.77 | 79837 |
| 2022-11-02 | 19.54 | $19.11 | 11300 |
| 2022-11-01 | 19.59 | $19.67 | 6900 |
| 2022-10-31 | 19.58 | $19.67 | 11000 |
| 2022-10-28 | 19.57 | $19.74 | 14609 |
| 2022-10-27 | 19.55 | $19.52 | 4328 |
| 2022-10-26 | 19.56 | $19.90 | 16347 |
| 2022-10-25 | 19.52 | $19.82 | 13143 |
| 2022-10-24 | 19.49 | $19.37 | 9525 |
| 2022-10-21 | 19.50 | $19.52 | 9722 |
| 2022-10-20 | 19.50 | $19.23 | 7600 |
| 2022-10-19 | 19.53 | $19.08 | 6200 |
| 2022-10-18 | 19.57 | $19.35 | 16240 |
| 2022-10-17 | 19.60 | $19.25 | 8300 |
| 2022-10-14 | 19.63 | $18.44 | 10340 |
| 2022-10-13 | 19.76 | $19.06 | 30614 |
| 2022-10-12 | 19.83 | $18.61 | 14704 |
| 2022-10-11 | 19.96 | $18.61 | 11920 |
| 2022-10-10 | 20.10 | $19.15 | 18300 |
| 2022-10-07 | 20.20 | $19.35 | 8200 |
| 2022-10-06 | 20.29 | $20.13 | 19400 |
| 2022-10-05 | 20.31 | $20.39 | 8001 |
| 2022-10-04 | 20.30 | $20.42 | 4947 |
| 2022-10-03 | 20.29 | $19.54 | 8035 |
| 2022-09-30 | 20.37 | $19.17 | 11427 |
| 2022-09-29 | 20.49 | $19.20 | 11400 |
| 2022-09-28 | 20.63 | $19.93 | 19321 |
| 2022-09-27 | 20.70 | $19.43 | 7300 |
| 2022-09-26 | 20.84 | $19.40 | 29442 |
| 2022-09-23 | 20.99 | $19.54 | 7218 |
| 2022-09-22 | 21.14 | $19.80 | 22500 |
| 2022-09-21 | 21.28 | $20.23 | 13400 |
| 2022-09-20 | 21.39 | $20.40 | 5942 |
| 2022-09-19 | 21.50 | $20.85 | 12203 |
| 2022-09-16 | 21.57 | $20.49 | 22000 |
| 2022-09-15 | 21.68 | $20.76 | 14900 |
| 2022-09-14 | 21.78 | $21.10 | 19400 |
| 2022-09-13 | 21.85 | $21.09 | 19000 |
| 2022-09-12 | 21.93 | $22.10 | 15526 |
| 2022-09-09 | 21.91 | $21.87 | 5600 |
| 2022-09-08 | 21.91 | $21.20 | 175000 |
| 2022-09-07 | 21.99 | $21.13 | 16300 |
| 2022-09-06 | 22.08 | $20.83 | 17000 |
| 2022-09-02 | 22.21 | $21.14 | 8500 |
| 2022-09-01 | 22.32 | $21.27 | 13900 |
| 2022-08-31 | 22.43 | $21.60 | 7000 |
| 2022-08-30 | 22.52 | $21.62 | 27202 |
| 2022-08-29 | 22.61 | $21.78 | 44200 |
| 2022-08-26 | 22.70 | $22.07 | 9421 |
| 2022-08-25 | 22.77 | $22.85 | 12723 |
| 2022-08-24 | 22.76 | $22.25 | 7117 |
| 2022-08-23 | 22.81 | $22.27 | 35700 |
| 2022-08-22 | 22.87 | $22.16 | 52400 |
| 2022-08-19 | 22.94 | $22.96 | 9200 |
| 2022-08-18 | 22.94 | $23.38 | 19700 |
| 2022-08-17 | 22.90 | $23.39 | 92000 |
| 2022-08-16 | 22.85 | $23.71 | 14110 |
| 2022-08-15 | 22.75 | $23.87 | 8000 |
| 2022-08-12 | 22.64 | $23.77 | 27000 |
| 2022-08-11 | 22.52 | $23.40 | 37700 |
| 2022-08-10 | 22.42 | $23.38 | 13833 |
| 2022-08-09 | 22.32 | $22.62 | 7000 |
| 2022-08-08 | 22.29 | $23.00 | 23413 |
| 2022-08-05 | 22.22 | $23.07 | 31800 |
| 2022-08-04 | 22.13 | $23.24 | 11519 |
| 2022-08-03 | 22.01 | $23.02 | 14833 |
| 2022-08-02 | 21.91 | $22.56 | 11540 |
| 2022-08-01 | 21.84 | $22.49 | 32639 |
| 2022-07-29 | 21.77 | $22.50 | 99300 |
| 2022-07-28 | 21.69 | $22.32 | 5520 |
| 2022-07-27 | 21.62 | $22.24 | 9600 |
| 2022-07-26 | 21.56 | $21.39 | 16133 |
| 2022-07-25 | 21.58 | $21.89 | 8501 |
| 2022-07-22 | 21.54 | $22.05 | 52200 |
| 2022-07-21 | 21.49 | $22.54 | 7415 |
| 2022-07-20 | 21.38 | $22.20 | 36131 |
| 2022-07-19 | 21.29 | $21.77 | 7717 |
| 2022-07-18 | 21.24 | $21.17 | 12200 |
| 2022-07-15 | 21.25 | $21.08 | 14000 |
| 2022-07-14 | 21.27 | $20.65 | 10844 |
| 2022-07-13 | 21.33 | $20.77 | 8521 |
| 2022-07-12 | 21.39 | $20.81 | 9100 |
| 2022-07-11 | 21.46 | $21.07 | 14903 |
| 2022-07-08 | 21.50 | $21.69 | 7645 |
| 2022-07-07 | 21.48 | $21.76 | 6239 |
| 2022-07-06 | 21.45 | $21.21 | 7437 |
| 2022-07-05 | 21.47 | $21.19 | 22235 |
| 2022-07-01 | 21.50 | $20.88 | 11016 |
| 2022-06-30 | 21.57 | $20.82 | 22100 |
| 2022-06-29 | 21.64 | $21.13 | 18309 |
| 2022-06-28 | 21.70 | $21.32 | 37200 |
| 2022-06-27 | 21.74 | $21.95 | 7742 |
| 2022-06-24 | 21.71 | $22.11 | 8518 |
| 2022-06-23 | 21.67 | $21.28 | 179930 |
| 2022-06-22 | 21.71 | $20.92 | 19437 |
| 2022-06-21 | 21.80 | $21.08 | 15900 |
| 2022-06-17 | 21.87 | $20.65 | 10406 |
| 2022-06-16 | 22.00 | $20.33 | 15000 |
| 2022-06-15 | 22.18 | $21.32 | 31300 |
| 2022-06-14 | 22.27 | $20.85 | 13300 |
| 2022-06-13 | 22.42 | $20.65 | 28705 |
| 2022-06-10 | 22.60 | $21.85 | 14641 |
| 2022-06-09 | 22.68 | $22.60 | 13600 |
| 2022-06-08 | 22.69 | $23.29 | 14404 |
| 2022-06-07 | 22.63 | $23.23 | 26200 |
| 2022-06-06 | 22.57 | $23.02 | 51400 |
| 2022-06-03 | 22.52 | $22.83 | 12445 |
| 2022-06-02 | 22.49 | $23.42 | 57014 |
| 2022-06-01 | 22.39 | $22.58 | 15200 |
| 2022-05-31 | 22.37 | $22.72 | 21414 |
| 2022-05-27 | 22.33 | $22.69 | 88200 |
| 2022-05-26 | 22.29 | $22.08 | 29900 |
| 2022-05-25 | 22.32 | $21.37 | 26300 |
| 2022-05-24 | 22.41 | $21.04 | 22547 |
| 2022-05-23 | 22.56 | $21.79 | 21201 |
| 2022-05-20 | 22.64 | $21.57 | 28000 |
| 2022-05-19 | 22.75 | $21.56 | 13000 |
| 2022-05-18 | 22.88 | $21.50 | 23619 |
| 2022-05-17 | 23.02 | $22.52 | 29300 |
| 2022-05-16 | 23.08 | $21.90 | 45100 |
| 2022-05-13 | 23.20 | $22.24 | 23241 |
| 2022-05-12 | 23.30 | $21.36 | 26800 |
| 2022-05-11 | 23.51 | $21.25 | 20200 |
| 2022-05-10 | 23.74 | $21.83 | 24600 |
| 2022-05-09 | 23.95 | $21.63 | 24600 |
| 2022-05-06 | 24.19 | $22.63 | 23000 |
| 2022-05-05 | 24.35 | $23.05 | 49000 |
| 2022-05-04 | 24.49 | $24.33 | 26222 |
| 2022-05-03 | 24.51 | $23.64 | 15205 |
| 2022-05-02 | 24.60 | $23.67 | 35202 |
| 2022-04-29 | 24.70 | $23.27 | 126406 |
| 2022-04-28 | 24.85 | $23.94 | 101902 |
| 2022-04-27 | 24.94 | $23.10 | 20100 |
| 2022-04-26 | 25.14 | $23.06 | 224950 |
| 2022-04-25 | 25.36 | $24.00 | 27700 |
| 2022-04-22 | 25.50 | $23.72 | 14200 |
| 2022-04-21 | 25.69 | $24.17 | 20816 |
| 2022-04-20 | 25.84 | $24.83 | 17228 |
| 2022-04-19 | 25.95 | $25.35 | 12900 |
| 2022-04-18 | 26.01 | $24.80 | 31600 |
| 2022-04-14 | 26.14 | $24.91 | 24900 |
| 2022-04-13 | 26.27 | $25.52 | 18200 |
| 2022-04-12 | 26.35 | $25.11 | 20239 |
| 2022-04-11 | 26.48 | $25.23 | 26631 |
| 2022-04-08 | 26.61 | $25.69 | 213746 |
| 2022-04-07 | 26.71 | $26.15 | 230200 |
| 2022-04-06 | 26.77 | $26.19 | 238146 |
| 2022-04-05 | 26.83 | $27.05 | 12400 |
| 2022-04-04 | 26.81 | $27.80 | 9020 |
| 2022-04-01 | 26.70 | $27.04 | 414149 |
| 2022-03-31 | 26.67 | $27.01 | 13500 |
| 2022-03-30 | 26.63 | $27.50 | 217500 |
| 2022-03-29 | 26.54 | $28.01 | 225717 |
| 2022-03-28 | 26.39 | $27.26 | 19029 |
| 2022-03-25 | 26.30 | $26.79 | 16448 |
| 2022-03-24 | 26.24 | $27.04 | 26016 |
| 2022-03-23 | 26.16 | $26.75 | 10200 |
| 2022-03-22 | 26.10 | $27.20 | 16000 |
| 2022-03-21 | 25.98 | $26.50 | 10600 |
| 2022-03-18 | 25.93 | $26.85 | 20830 |
| 2022-03-17 | 25.83 | $26.12 | 13024 |
| 2022-03-16 | 25.80 | $25.86 | 41900 |
| 2022-03-15 | 25.79 | $24.29 | 21810 |
| 2022-03-14 | 25.95 | $23.61 | 77900 |
| 2022-03-11 | 26.20 | $24.43 | 34520 |
| 2022-03-10 | 26.38 | $25.09 | 23300 |
| 2022-03-09 | 26.52 | $25.60 | 36900 |
| 2022-03-08 | 26.62 | $24.48 | 32526 |
| 2022-03-07 | 26.84 | $24.69 | 27147 |
| 2022-03-04 | 27.07 | $25.57 | 221508 |
| 2022-03-03 | 27.22 | $26.21 | 217814 |
| 2022-03-02 | 27.33 | $26.81 | 15900 |
| 2022-03-01 | 27.39 | $26.34 | 17500 |
| 2022-02-28 | 27.50 | $26.78 | 20123 |
| 2022-02-25 | 27.57 | $26.74 | 19000 |
| 2022-02-24 | 27.66 | $26.40 | 35700 |
| 2022-02-23 | 27.79 | $25.61 | 22224 |
| 2022-02-22 | 28.02 | $26.15 | 58944 |
| 2022-02-18 | 28.22 | $26.70 | 18433 |
| 2022-02-17 | 28.38 | $27.30 | 17800 |
| 2022-02-16 | 28.49 | $28.17 | 47400 |
| 2022-02-15 | 28.53 | $28.29 | 14844 |
| 2022-02-14 | 28.55 | $27.65 | 14400 |
| 2022-02-11 | 28.65 | $27.67 | 36949 |
| 2022-02-10 | 28.75 | $28.63 | 27227 |
| 2022-02-09 | 28.76 | $29.13 | 14526 |
| 2022-02-08 | 28.72 | $28.40 | 13400 |
| 2022-02-07 | 28.76 | $28.00 | 15400 |
| 2022-02-04 | 28.84 | $28.26 | 29526 |
| 2022-02-03 | 28.90 | $27.67 | 17729 |
| 2022-02-02 | 29.03 | $28.88 | 19605 |
| 2022-02-01 | 29.04 | $29.07 | 19400 |
| 2022-01-31 | 29.04 | $28.79 | 38111 |
| 2022-01-28 | 29.06 | $27.54 | 30200 |
| 2022-01-27 | 29.22 | $26.81 | 63614 |
| 2022-01-26 | 29.48 | $27.23 | 28100 |
| 2022-01-25 | 29.72 | $27.31 | 25943 |
| 2022-01-24 | 29.97 | $27.87 | 75900 |
| 2022-01-21 | 30.19 | $27.88 | 63345 |
| 2022-01-20 | 30.43 | $28.83 | 17326 |
| 2022-01-19 | 30.60 | $28.97 | 40100 |
| 2022-01-18 | 30.77 | $29.24 | 72343 |
| 2022-01-14 | 30.93 | $30.03 | 27239 |
| 2022-01-13 | 31.03 | $29.90 | 31900 |
| 2022-01-12 | 31.15 | $30.89 | 38700 |
| 2022-01-11 | 31.18 | $30.72 | 25100 |
| 2022-01-10 | 31.22 | $30.11 | 49139 |
| 2022-01-07 | 31.34 | $30.18 | 86115 |
| 2022-01-06 | 31.46 | $30.30 | 33819 |
| 2022-01-05 | 31.59 | $30.31 | 23618 |
| 2022-01-04 | 31.72 | $31.39 | 34916 |
| 2022-01-03 | 31.76 | $31.89 | 29000 |
| 2021-12-31 | 31.74 | $31.80 | 23200 |
| 2021-12-30 | 31.73 | $31.99 | 29400 |
| 2021-12-29 | 31.71 | $31.94 | 14200 |
| 2021-12-28 | 31.68 | $32.01 | 26403 |
| 2021-12-27 | 31.65 | $32.19 | 24842 |
| 2021-12-23 | 31.59 | $31.90 | 40237 |
| 2021-12-22 | 31.56 | $31.64 | 23200 |
| 2021-12-21 | 31.55 | $31.38 | 25231 |
| 2021-12-20 | 31.57 | $30.49 | 32900 |
| 2021-12-17 | 31.68 | $30.91 | 20300 |
| 2021-12-16 | 31.76 | $31.19 | 39000 |
| 2021-12-15 | 31.82 | $31.79 | 25527 |
| 2021-12-14 | 31.83 | $31.04 | 16711 |
| 2021-12-13 | 31.91 | $31.58 | 38200 |
| 2021-12-10 | 31.95 | $31.96 | 34425 |
| 2021-12-09 | 31.94 | $31.79 | 14400 |
| 2021-12-08 | 31.96 | $32.22 | 29526 |
| 2021-12-07 | 31.93 | $32.13 | 23240 |
| 2021-12-06 | 31.91 | $30.96 | 78500 |
| 2021-12-03 | 32.01 | $30.78 | 22004 |
| 2021-12-02 | 32.14 | $31.41 | 18948 |
| 2021-12-01 | 32.22 | $30.99 | 32300 |
| 2021-11-30 | 32.35 | $31.62 | 40400 |
| 2021-11-29 | 32.42 | $32.26 | 31400 |
| 2021-11-26 | 32.44 | $31.80 | 17800 |
| 2021-11-24 | 32.51 | $32.43 | 14603 |
| 2021-11-23 | 32.52 | $32.16 | 24814 |
| 2021-11-22 | 32.56 | $32.56 | 38042 |
| 2021-11-19 | 32.56 | $33.05 | 16619 |
| 2021-11-18 | 32.50 | $33.07 | 32139 |
| 2021-11-17 | 32.44 | $33.16 | 19200 |
| 2021-11-16 | 32.37 | $33.42 | 17737 |
| 2021-11-15 | 32.26 | $32.99 | 26100 |
| 2021-11-12 | 32.18 | $33.11 | 37049 |
| 2021-11-11 | 32.08 | $32.66 | 32500 |
| 2021-11-10 | 32.02 | $32.30 | 38022 |
| 2021-11-09 | 31.99 | $32.94 | 23235 |
| 2021-11-08 | 31.89 | $33.00 | 25205 |
| 2021-11-05 | 31.78 | $32.68 | 25200 |
| 2021-11-04 | 31.68 | $32.74 | 21037 |
| 2021-11-03 | 31.57 | $32.28 | 15600 |
| 2021-11-02 | 31.49 | $31.92 | 19319 |
| 2021-11-01 | 31.45 | $31.98 | 46915 |
| 2021-10-29 | 31.39 | $31.71 | 20400 |
| 2021-10-28 | 31.36 | $31.71 | 20200 |
| 2021-10-27 | 31.32 | $31.33 | 18220 |
| 2021-10-26 | 31.32 | $31.68 | 37222 |
| 2021-10-25 | 31.29 | $31.79 | 35932 |
| 2021-10-22 | 31.23 | $31.63 | 22701 |
| 2021-10-21 | 31.19 | $32.04 | 25819 |
| 2021-10-20 | 31.10 | $32.02 | 20640 |
| 2021-10-19 | 31.00 | $32.07 | 35100 |
| 2021-10-18 | 30.89 | $31.75 | 37823 |
| 2021-10-15 | 30.80 | $31.54 | 248400 |
| 2021-10-14 | 30.72 | $31.38 | 35138 |
| 2021-10-13 | 30.66 | $30.76 | 15705 |
| 2021-10-12 | 30.64 | $30.51 | 27000 |
| 2021-10-11 | 30.66 | $30.44 | 13306 |
| 2021-10-08 | 30.68 | $30.58 | 13600 |
| 2021-10-07 | 30.69 | $30.64 | 16048 |
| 2021-10-06 | 30.70 | $30.07 | 221200 |
| 2021-10-05 | 30.76 | $30.07 | 16000 |
| 2021-10-04 | 30.84 | $29.61 | 20304 |
| 2021-10-01 | 30.97 | $30.25 | 39600 |
| 2021-09-30 | 31.04 | $30.33 | 8230 |
| 2021-09-29 | 31.12 | $30.06 | 10500 |
| 2021-09-28 | 31.23 | $30.52 | 21100 |
| 2021-09-27 | 31.30 | $31.22 | 12045 |
| 2021-09-24 | 31.31 | $31.44 | 12700 |
| 2021-09-23 | 31.30 | $31.62 | 17545 |
| 2021-09-22 | 31.26 | $31.10 | 12600 |
| 2021-09-21 | 31.28 | $30.76 | 8335 |
| 2021-09-20 | 31.33 | $30.49 | 38225 |
| 2021-09-17 | 31.42 | $31.34 | 35300 |
| 2021-09-16 | 31.43 | $31.45 | 4623 |
| 2021-09-15 | 31.43 | $31.66 | 7548 |
| 2021-09-14 | 31.41 | $31.31 | 31436 |
| 2021-09-13 | 31.42 | $31.47 | 25700 |
| 2021-09-10 | 31.41 | $31.60 | 9600 |
| 2021-09-09 | 31.39 | $31.79 | 15536 |
| 2021-09-08 | 31.35 | $31.71 | 27500 |
| 2021-09-07 | 31.31 | $32.32 | 21145 |
| 2021-09-03 | 31.20 | $31.91 | 11100 |
| 2021-09-02 | 31.13 | $31.94 | 26200 |
| 2021-09-01 | 31.04 | $32.00 | 51621 |
| 2021-08-31 | 30.94 | $31.85 | 9208 |
| 2021-08-30 | 30.85 | $31.65 | 13200 |
| 2021-08-27 | 30.76 | $31.44 | 12404 |
| 2021-08-26 | 30.69 | $31.10 | 8400 |
| 2021-08-25 | 30.65 | $31.24 | 12105 |
| 2021-08-24 | 30.59 | $31.22 | 47214 |
| 2021-08-23 | 30.52 | $30.80 | 46309 |
| 2021-08-20 | 30.49 | $30.20 | 25546 |
| 2021-08-19 | 30.52 | $29.93 | 26247 |
| 2021-08-18 | 30.59 | $30.05 | 9800 |
| 2021-08-17 | 30.64 | $30.18 | 22900 |
| 2021-08-16 | 30.69 | $30.62 | 16708 |
| 2021-08-13 | 30.70 | $30.84 | 14400 |
| 2021-08-12 | 30.68 | $30.80 | 15335 |
| 2021-08-11 | 30.67 | $30.74 | 8543 |
| 2021-08-10 | 30.66 | $30.80 | 16800 |
| 2021-08-09 | 30.65 | $30.94 | 8946 |
| 2021-08-06 | 30.62 | $30.87 | 8800 |
| 2021-08-05 | 30.59 | $31.04 | 45613 |
| 2021-08-04 | 30.55 | $30.83 | 10537 |
| 2021-08-03 | 30.52 | $30.64 | 43000 |
| 2021-08-02 | 30.50 | $30.54 | 17900 |
| 2021-07-30 | 30.50 | $30.43 | 25915 |
| 2021-07-29 | 30.51 | $30.73 | 23200 |
| 2021-07-28 | 30.48 | $30.72 | 36951 |
| 2021-07-27 | 30.46 | $30.28 | 20514 |
| 2021-07-26 | 30.48 | $30.73 | 12900 |
| 2021-07-23 | 30.45 | $31.04 | 27900 |
| 2021-07-22 | 30.39 | $30.84 | 85146 |
| 2021-07-21 | 30.34 | $30.54 | 17401 |
| 2021-07-20 | 30.32 | $30.31 | 15100 |
| 2021-07-19 | 30.32 | $29.82 | 35247 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
62.15
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.24
Average
34.33
Maximum
65.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.15 | $58.70 | 3.5M |
| 2026-07-16 | 62.59 | $59.31 | 2.6M |
| 2026-07-15 | 63.00 | $61.12 | 1.9M |
| 2026-07-14 | 63.26 | $61.96 | 1.3M |
| 2026-07-13 | 63.46 | $61.30 | 1.9M |
| 2026-07-10 | 63.73 | $63.44 | 1.2M |
| 2026-07-09 | 63.78 | $63.83 | 2.3M |
| 2026-07-08 | 63.80 | $62.57 | 3.1M |
| 2026-07-07 | 63.94 | $62.08 | 2.5M |
| 2026-07-06 | 64.13 | $63.84 | 1.4M |
| 2026-07-02 | 64.18 | $61.85 | 3.2M |
| 2026-07-01 | 64.45 | $63.63 | 1.6M |
| 2026-06-30 | 64.58 | $65.61 | 1.6M |
| 2026-06-29 | 64.54 | $64.22 | 2.5M |
| 2026-06-26 | 64.65 | $63.15 | 3.7M |
| 2026-06-25 | 64.87 | $64.18 | 4.3M |
| 2026-06-24 | 65.00 | $63.39 | 3.7M |
| 2026-06-23 | 65.22 | $63.35 | 12.4M |
| 2026-06-22 | 65.44 | $67.09 | 1.8M |
| 2026-06-18 | 65.27 | $66.80 | 1.8M |
| 2026-06-17 | 65.12 | $64.33 | 2.6M |
| 2026-06-16 | 65.18 | $64.64 | 2.1M |
| 2026-06-15 | 65.19 | $66.55 | 2.4M |
| 2026-06-12 | 64.99 | $64.00 | 3.4M |
| 2026-06-11 | 65.03 | $63.95 | 4.3M |
| 2026-06-10 | 65.06 | $61.36 | 3.3M |
| 2026-06-09 | 65.34 | $63.16 | 5.7M |
| 2026-06-08 | 65.45 | $64.44 | 3.3M |
| 2026-06-05 | 65.43 | $62.52 | 4.0M |
| 2026-06-04 | 65.57 | $68.07 | 2.5M |
| 2026-06-03 | 65.15 | $69.16 | 3.6M |
| 2026-06-02 | 64.58 | $70.14 | 2.8M |
| 2026-06-01 | 63.84 | $69.44 | 3.5M |
| 2026-05-29 | 63.12 | $67.32 | 2.4M |
| 2026-05-28 | 62.54 | $66.34 | 2.9M |
| 2026-05-27 | 62.01 | $65.10 | 2.3M |
| 2026-05-26 | 61.54 | $65.20 | 2.3M |
| 2026-05-22 | 61.01 | $62.81 | 2.0M |
| 2026-05-21 | 60.68 | $62.61 | 1.7M |
| 2026-05-20 | 60.32 | $61.87 | 1.5M |
| 2026-05-19 | 60.00 | $60.40 | 2.3M |
| 2026-05-18 | 59.78 | $60.72 | 2.9M |
| 2026-05-15 | 59.51 | $61.04 | 1.7M |
| 2026-05-14 | 59.17 | $62.43 | 1.6M |
| 2026-05-13 | 58.65 | $62.11 | 1.7M |
| 2026-05-12 | 58.13 | $61.02 | 2.4M |
| 2026-05-11 | 57.66 | $62.85 | 2.6M |
| 2026-05-08 | 56.96 | $62.31 | 2.4M |
| 2026-05-07 | 56.24 | $59.99 | 2.5M |
| 2026-05-06 | 55.70 | $60.30 | 2.3M |
| 2026-05-05 | 55.08 | $58.43 | 1.8M |
| 2026-05-04 | 54.59 | $57.11 | 1.6M |
| 2026-05-01 | 54.17 | $56.82 | 1.8M |
| 2026-04-30 | 53.74 | $55.88 | 1.0M |
| 2026-04-29 | 53.36 | $55.04 | 1.2M |
| 2026-04-28 | 53.02 | $54.50 | 1.4M |
| 2026-04-27 | 52.68 | $55.38 | 1.1M |
| 2026-04-24 | 52.22 | $55.14 | 1.6M |
| 2026-04-23 | 51.73 | $53.51 | 1.4M |
| 2026-04-22 | 51.37 | $54.97 | 1.4M |
| 2026-04-21 | 50.84 | $53.69 | 1.6M |
| 2026-04-20 | 50.40 | $53.91 | 2.1M |
| 2026-04-17 | 49.92 | $54.10 | 1.3M |
| 2026-04-16 | 49.39 | $53.49 | 1.0M |
| 2026-04-15 | 48.89 | $52.72 | 1.2M |
| 2026-04-14 | 48.46 | $51.83 | 1.7M |
| 2026-04-13 | 48.10 | $50.58 | 2.1M |
| 2026-04-10 | 47.84 | $49.37 | 1.2M |
| 2026-04-09 | 47.70 | $49.35 | 1.8M |
| 2026-04-08 | 47.56 | $49.60 | 1.6M |
| 2026-04-07 | 47.40 | $47.85 | 2.0M |
| 2026-04-06 | 47.41 | $47.75 | 3.1M |
| 2026-04-02 | 47.44 | $47.27 | 1.7M |
| 2026-04-01 | 47.53 | $47.34 | 2.2M |
| 2026-03-31 | 47.62 | $46.67 | 3.1M |
| 2026-03-30 | 47.79 | $44.78 | 1.7M |
| 2026-03-27 | 48.16 | $45.47 | 1.7M |
| 2026-03-26 | 48.49 | $46.41 | 1.8M |
| 2026-03-25 | 48.75 | $47.90 | 1.7M |
| 2026-03-24 | 48.88 | $47.61 | 2.1M |
| 2026-03-23 | 49.05 | $48.52 | 2.6M |
| 2026-03-20 | 49.13 | $47.37 | 1.1M |
| 2026-03-19 | 49.33 | $48.80 | 1.0M |
| 2026-03-18 | 49.40 | $48.87 | 976566 |
| 2026-03-17 | 49.46 | $49.58 | 745036 |
| 2026-03-16 | 49.46 | $49.34 | 1.2M |
| 2026-03-13 | 49.48 | $48.35 | 2.6M |
| 2026-03-12 | 49.59 | $48.59 | 1.7M |
| 2026-03-11 | 49.69 | $49.92 | 1.4M |
| 2026-03-10 | 49.67 | $49.67 | 2.7M |
| 2026-03-09 | 49.68 | $49.83 | 4.4M |
| 2026-03-06 | 49.68 | $49.10 | 3.0M |
| 2026-03-05 | 49.74 | $49.65 | 5.5M |
| 2026-03-04 | 49.75 | $49.92 | 5.0M |
| 2026-03-03 | 49.74 | $48.81 | 4.3M |
| 2026-03-02 | 49.85 | $50.06 | 2.8M |
| 2026-02-27 | 49.85 | $50.26 | 1.1M |
| 2026-02-26 | 49.84 | $50.52 | 2.6M |
| 2026-02-25 | 49.83 | $50.55 | 1.4M |
| 2026-02-24 | 49.82 | $49.49 | 2.4M |
| 2026-02-23 | 49.93 | $48.53 | 2.3M |
| 2026-02-20 | 50.15 | $49.88 | 1.5M |
| 2026-02-19 | 50.25 | $49.41 | 1.3M |
| 2026-02-18 | 50.41 | $49.55 | 1.3M |
| 2026-02-17 | 50.56 | $48.97 | 1.9M |
| 2026-02-13 | 50.79 | $49.45 | 2.2M |
| 2026-02-12 | 50.98 | $49.21 | 1.9M |
| 2026-02-11 | 51.21 | $50.55 | 1.1M |
| 2026-02-10 | 51.32 | $50.77 | 2.5M |
| 2026-02-09 | 51.42 | $50.83 | 1.3M |
| 2026-02-06 | 51.53 | $50.08 | 1.3M |
| 2026-02-05 | 51.71 | $48.47 | 2.2M |
| 2026-02-04 | 52.07 | $49.38 | 2.5M |
| 2026-02-03 | 52.36 | $51.04 | 1.7M |
| 2026-02-02 | 52.50 | $52.38 | 2.2M |
| 2026-01-30 | 52.50 | $51.97 | 1.2M |
| 2026-01-29 | 52.53 | $53.03 | 1.9M |
| 2026-01-28 | 52.46 | $53.61 | 1.5M |
| 2026-01-27 | 52.32 | $53.11 | 976209 |
| 2026-01-26 | 52.23 | $52.43 | 1.1M |
| 2026-01-23 | 52.19 | $52.51 | 973921 |
| 2026-01-22 | 52.14 | $52.45 | 2.7M |
| 2026-01-21 | 52.09 | $51.90 | 2.6M |
| 2026-01-20 | 52.08 | $50.94 | 2.1M |
| 2026-01-16 | 52.16 | $52.34 | 2.1M |
| 2026-01-15 | 52.10 | $52.36 | 2.5M |
| 2026-01-14 | 52.01 | $52.28 | 2.6M |
| 2026-01-13 | 51.93 | $52.64 | 1.9M |
| 2026-01-12 | 51.80 | $53.15 | 2.2M |
| 2026-01-09 | 51.61 | $52.58 | 2.1M |
| 2026-01-08 | 51.48 | $52.14 | 2.1M |
| 2026-01-07 | 51.39 | $52.58 | 3.0M |
| 2026-01-06 | 51.25 | $52.65 | 2.1M |
| 2026-01-05 | 51.09 | $52.05 | 2.4M |
| 2026-01-02 | 50.99 | $51.43 | 1.5M |
| 2025-12-31 | 50.95 | $50.86 | 911283 |
| 2025-12-30 | 50.95 | $51.36 | 980512 |
| 2025-12-29 | 50.91 | $51.49 | 942100 |
| 2025-12-26 | 50.84 | $51.57 | 737633 |
| 2025-12-24 | 50.76 | $51.45 | 407316 |
| 2025-12-23 | 50.68 | $51.30 | 758709 |
| 2025-12-22 | 50.60 | $51.16 | 1.0M |
| 2025-12-19 | 50.52 | $50.73 | 2.1M |
| 2025-12-18 | 50.47 | $49.80 | 1.1M |
| 2025-12-17 | 50.50 | $48.97 | 1.4M |
| 2025-12-16 | 50.60 | $49.87 | 2.3M |
| 2025-12-15 | 50.62 | $49.88 | 1.1M |
| 2025-12-12 | 50.64 | $50.52 | 1.6M |
| 2025-12-11 | 50.60 | $51.68 | 1.6M |
| 2025-12-10 | 50.44 | $52.07 | 1.3M |
| 2025-12-09 | 50.25 | $51.67 | 857943 |
| 2025-12-08 | 50.10 | $51.52 | 955622 |
| 2025-12-05 | 49.95 | $51.48 | 1.6M |
| 2025-12-04 | 49.81 | $50.95 | 1.4M |
| 2025-12-03 | 49.73 | $50.84 | 1.3M |
| 2025-12-02 | 49.66 | $50.44 | 1.1M |
| 2025-12-01 | 49.64 | $50.13 | 933821 |
| 2025-11-28 | 49.66 | $50.14 | 549838 |
| 2025-11-26 | 49.70 | $49.67 | 1.2M |
| 2025-11-25 | 49.80 | $49.25 | 1.2M |
| 2025-11-24 | 49.96 | $49.11 | 1.6M |
| 2025-11-21 | 50.15 | $47.60 | 4.7M |
| 2025-11-20 | 50.50 | $47.33 | 3.5M |
| 2025-11-19 | 50.90 | $48.79 | 2.4M |
| 2025-11-18 | 51.17 | $48.80 | 4.1M |
| 2025-11-17 | 51.45 | $49.50 | 2.7M |
| 2025-11-14 | 51.67 | $50.15 | 3.3M |
| 2025-11-13 | 51.82 | $50.20 | 2.4M |
| 2025-11-12 | 51.98 | $51.58 | 1.3M |
| 2025-11-11 | 52.00 | $51.64 | 2.1M |
| 2025-11-10 | 52.00 | $52.10 | 2.0M |
| 2025-11-07 | 51.96 | $50.68 | 3.6M |
| 2025-11-06 | 52.04 | $51.10 | 2.8M |
| 2025-11-05 | 52.08 | $52.12 | 2.2M |
| 2025-11-04 | 52.02 | $51.56 | 2.4M |
| 2025-11-03 | 52.01 | $53.56 | 1.8M |
| 2025-10-31 | 51.79 | $53.08 | 1.6M |
| 2025-10-30 | 51.61 | $52.70 | 1.9M |
| 2025-10-29 | 51.46 | $53.47 | 3.4M |
| 2025-10-28 | 51.21 | $53.16 | 1.6M |
| 2025-10-27 | 50.97 | $53.09 | 1.8M |
| 2025-10-24 | 50.73 | $51.94 | 1.7M |
| 2025-10-23 | 50.58 | $51.08 | 1.3M |
| 2025-10-22 | 50.50 | $50.40 | 1.5M |
| 2025-10-21 | 50.48 | $51.02 | 1.4M |
| 2025-10-20 | 50.39 | $51.29 | 1.1M |
| 2025-10-17 | 50.27 | $50.50 | 1.4M |
| 2025-10-16 | 50.21 | $50.53 | 2.2M |
| 2025-10-15 | 50.15 | $50.55 | 1.4M |
| 2025-10-14 | 50.07 | $49.81 | 1.5M |
| 2025-10-13 | 50.06 | $50.44 | 2.1M |
| 2025-10-10 | 49.97 | $48.93 | 2.8M |
| 2025-10-09 | 50.02 | $51.27 | 1.9M |
| 2025-10-08 | 49.83 | $51.55 | 2.3M |
| 2025-10-07 | 49.59 | $50.56 | 2.0M |
| 2025-10-06 | 49.43 | $51.06 | 2.1M |
| 2025-10-03 | 49.19 | $50.21 | 1.9M |
| 2025-10-02 | 49.01 | $50.32 | 2.5M |
| 2025-10-01 | 48.80 | $49.89 | 1.9M |
| 2025-09-30 | 48.60 | $49.39 | 1.4M |
| 2025-09-29 | 48.43 | $49.34 | 2.3M |
| 2025-09-26 | 48.24 | $48.92 | 1.5M |
| 2025-09-25 | 48.07 | $48.92 | 2.5M |
| 2025-09-24 | 47.89 | $49.24 | 4.8M |
| 2025-09-23 | 47.66 | $49.23 | 5.0M |
| 2025-09-22 | 47.40 | $49.66 | 4.4M |
| 2025-09-19 | 47.09 | $49.14 | 1.4M |
| 2025-09-18 | 46.79 | $48.78 | 1.3M |
| 2025-09-17 | 46.51 | $48.24 | 1.4M |
| 2025-09-16 | 46.27 | $48.19 | 1.5M |
| 2025-09-15 | 46.01 | $47.96 | 1.4M |
| 2025-09-12 | 45.76 | $47.34 | 1.4M |
| 2025-09-11 | 45.57 | $47.20 | 1.6M |
| 2025-09-10 | 45.37 | $46.83 | 1.3M |
| 2025-09-09 | 45.21 | $46.47 | 910200 |
| 2025-09-08 | 45.07 | $46.11 | 1.1M |
| 2025-09-05 | 44.96 | $45.46 | 708449 |
| 2025-09-04 | 44.91 | $45.06 | 744834 |
| 2025-09-03 | 44.89 | $44.88 | 625844 |
| 2025-09-02 | 44.89 | $44.62 | 936874 |
| 2025-08-29 | 44.91 | $45.08 | 1.0M |
| 2025-08-28 | 44.88 | $45.53 | 1.4M |
| 2025-08-27 | 44.81 | $45.01 | 1.2M |
| 2025-08-26 | 44.78 | $44.98 | 1.6M |
| 2025-08-25 | 44.75 | $44.77 | 728167 |
| 2025-08-22 | 44.75 | $44.94 | 1.4M |
| 2025-08-21 | 44.72 | $43.88 | 929709 |
| 2025-08-20 | 44.80 | $44.14 | 1.2M |
| 2025-08-19 | 44.86 | $44.49 | 1.2M |
| 2025-08-18 | 44.89 | $45.30 | 1.1M |
| 2025-08-15 | 44.83 | $45.22 | 946700 |
| 2025-08-14 | 44.78 | $45.23 | 1.3M |
| 2025-08-13 | 44.72 | $45.59 | 1.4M |
| 2025-08-12 | 44.63 | $45.34 | 1.1M |
| 2025-08-11 | 44.54 | $44.68 | 1.5M |
| 2025-08-08 | 44.52 | $44.91 | 983033 |
| 2025-08-07 | 44.46 | $44.71 | 1.2M |
| 2025-08-06 | 44.42 | $44.64 | 1.1M |
| 2025-08-05 | 44.38 | $44.17 | 900100 |
| 2025-08-04 | 44.39 | $44.33 | 885100 |
| 2025-08-01 | 44.37 | $43.47 | 1.3M |
| 2025-07-31 | 44.44 | $44.57 | 1.6M |
| 2025-07-30 | 44.40 | $44.82 | 909300 |
| 2025-07-29 | 44.33 | $44.88 | 1.2M |
| 2025-07-28 | 44.25 | $44.93 | 1.2M |
| 2025-07-25 | 44.15 | $44.74 | 1.1M |
| 2025-07-24 | 44.07 | $44.59 | 1.2M |
| 2025-07-23 | 43.99 | $44.77 | 1.0M |
| 2025-07-22 | 43.89 | $44.18 | 899112 |
| 2025-07-21 | 43.83 | $44.53 | 1.3M |
| 2025-07-18 | 43.73 | $44.36 | 1.0M |
| 2025-07-17 | 43.63 | $44.43 | 1.0M |
| 2025-07-16 | 43.51 | $43.98 | 728758 |
| 2025-07-15 | 43.43 | $43.79 | 1.0M |
| 2025-07-14 | 43.36 | $43.51 | 746406 |
| 2025-07-11 | 43.30 | $43.28 | 886221 |
| 2025-07-10 | 43.26 | $43.65 | 1.2M |
| 2025-07-09 | 43.18 | $43.77 | 730342 |
| 2025-07-08 | 43.08 | $43.68 | 814144 |
| 2025-07-07 | 42.98 | $43.54 | 1.1M |
| 2025-07-03 | 42.88 | $44.00 | 786200 |
| 2025-07-02 | 42.72 | $43.49 | 851200 |
| 2025-07-01 | 42.60 | $43.20 | 982562 |
| 2025-06-30 | 42.50 | $43.69 | 1.3M |
| 2025-06-27 | 42.33 | $43.37 | 1.0M |
| 2025-06-26 | 42.18 | $43.48 | 719398 |
| 2025-06-25 | 42.00 | $43.08 | 851954 |
| 2025-06-24 | 41.85 | $43.10 | 778000 |
| 2025-06-23 | 41.69 | $41.96 | 750800 |
| 2025-06-20 | 41.62 | $41.50 | 640359 |
| 2025-06-18 | 41.60 | $41.88 | 427387 |
| 2025-06-17 | 41.53 | $41.93 | 683920 |
| 2025-06-16 | 41.45 | $42.32 | 587100 |
| 2025-06-13 | 41.33 | $41.60 | 749576 |
| 2025-06-12 | 41.27 | $42.19 | 685500 |
| 2025-06-11 | 41.15 | $42.11 | 548506 |
| 2025-06-10 | 41.04 | $42.08 | 468111 |
| 2025-06-09 | 40.91 | $41.90 | 739962 |
| 2025-06-06 | 40.78 | $41.62 | 383902 |
| 2025-06-05 | 40.67 | $41.20 | 879196 |
| 2025-06-04 | 40.58 | $41.35 | 687930 |
| 2025-06-03 | 40.46 | $40.96 | 417050 |
| 2025-06-02 | 40.36 | $40.73 | 421219 |
| 2025-05-30 | 40.27 | $40.30 | 715958 |
| 2025-05-29 | 40.21 | $40.45 | 529169 |
| 2025-05-28 | 40.12 | $40.52 | 357200 |
| 2025-05-27 | 40.00 | $40.79 | 471761 |
| 2025-05-23 | 39.84 | $39.95 | 483580 |
| 2025-05-22 | 39.74 | $40.30 | 371881 |
| 2025-05-21 | 39.59 | $40.22 | 441631 |
| 2025-05-20 | 39.42 | $40.72 | 654523 |
| 2025-05-19 | 39.18 | $40.88 | 310445 |
| 2025-05-16 | 38.88 | $40.93 | 394324 |
| 2025-05-15 | 38.54 | $40.81 | 731923 |
| 2025-05-14 | 38.19 | $40.99 | 559264 |
| 2025-05-13 | 37.78 | $40.71 | 813234 |
| 2025-05-12 | 37.38 | $39.92 | 809145 |
| 2025-05-09 | 37.02 | $38.32 | 500118 |
| 2025-05-08 | 36.80 | $38.31 | 360240 |
| 2025-05-07 | 36.56 | $37.89 | 415485 |
| 2025-05-06 | 36.33 | $37.78 | 305098 |
| 2025-05-05 | 36.08 | $38.10 | 289177 |
| 2025-05-02 | 35.78 | $38.16 | 354845 |
| 2025-05-01 | 35.46 | $37.17 | 272817 |
| 2025-04-30 | 35.22 | $36.87 | 380939 |
| 2025-04-29 | 35.02 | $36.95 | 229027 |
| 2025-04-28 | 34.81 | $36.80 | 313816 |
| 2025-04-25 | 34.61 | $36.77 | 286753 |
| 2025-04-24 | 34.41 | $36.20 | 339115 |
| 2025-04-23 | 34.28 | $35.09 | 439867 |
| 2025-04-22 | 34.28 | $34.11 | 350600 |
| 2025-04-21 | 34.38 | $33.23 | 515157 |
| 2025-04-17 | 34.59 | $33.90 | 318199 |
| 2025-04-16 | 34.76 | $33.90 | 435547 |
| 2025-04-15 | 34.95 | $34.86 | 310057 |
| 2025-04-14 | 35.06 | $34.73 | 450780 |
| 2025-04-11 | 35.20 | $34.45 | 400193 |
| 2025-04-10 | 35.38 | $33.81 | 876069 |
| 2025-04-09 | 35.63 | $35.34 | 1.1M |
| 2025-04-08 | 35.75 | $31.50 | 1.0M |
| 2025-04-07 | 36.26 | $32.17 | 2.1M |
| 2025-04-04 | 36.73 | $32.40 | 1.6M |
| 2025-04-03 | 37.20 | $34.83 | 1.3M |
| 2025-04-02 | 37.46 | $36.99 | 472700 |
| 2025-04-01 | 37.53 | $36.72 | 652456 |
| 2025-03-31 | 37.62 | $36.38 | 854718 |
| 2025-03-28 | 37.76 | $36.54 | 2.1M |
| 2025-03-27 | 37.90 | $37.62 | 328063 |
| 2025-03-26 | 37.94 | $37.92 | 402786 |
| 2025-03-25 | 37.96 | $38.69 | 867060 |
| 2025-03-24 | 37.91 | $38.60 | 750900 |
| 2025-03-21 | 37.88 | $37.84 | 573807 |
| 2025-03-20 | 37.93 | $37.75 | 383433 |
| 2025-03-19 | 38.02 | $38.15 | 355908 |
| 2025-03-18 | 38.09 | $37.69 | 740700 |
| 2025-03-17 | 38.23 | $38.30 | 486523 |
| 2025-03-14 | 38.33 | $37.70 | 681192 |
| 2025-03-13 | 38.50 | $36.63 | 652458 |
| 2025-03-12 | 38.81 | $37.46 | 639035 |
| 2025-03-11 | 39.05 | $36.84 | 1.1M |
| 2025-03-10 | 39.37 | $36.61 | 1.2M |
| 2025-03-07 | 39.74 | $38.45 | 830508 |
| 2025-03-06 | 39.94 | $38.05 | 773623 |
| 2025-03-05 | 40.20 | $39.24 | 780677 |
| 2025-03-04 | 40.35 | $38.29 | 1.5M |
| 2025-03-03 | 40.60 | $38.26 | 1.3M |
| 2025-02-28 | 40.86 | $39.07 | 779088 |
| 2025-02-27 | 41.06 | $38.93 | 567827 |
| 2025-02-26 | 41.27 | $40.09 | 674376 |
| 2025-02-25 | 41.37 | $39.76 | 1.3M |
| 2025-02-24 | 41.51 | $40.31 | 882502 |
| 2025-02-21 | 41.59 | $41.24 | 679900 |
| 2025-02-20 | 41.59 | $42.23 | 884262 |
| 2025-02-19 | 41.48 | $42.47 | 871500 |
| 2025-02-18 | 41.34 | $42.77 | 1.8M |
| 2025-02-14 | 41.15 | $42.41 | 1.1M |
| 2025-02-13 | 40.98 | $42.17 | 710300 |
| 2025-02-12 | 40.82 | $41.55 | 847033 |
| 2025-02-11 | 40.70 | $41.40 | 634861 |
| 2025-02-10 | 40.58 | $41.61 | 689700 |
| 2025-02-07 | 40.42 | $40.82 | 756242 |
| 2025-02-06 | 40.33 | $41.16 | 1.3M |
| 2025-02-05 | 40.19 | $41.02 | 909200 |
| 2025-02-04 | 40.07 | $40.93 | 873719 |
| 2025-02-03 | 39.94 | $40.06 | 1.1M |
| 2025-01-31 | 39.89 | $40.45 | 590096 |
| 2025-01-30 | 39.79 | $40.61 | 901793 |
| 2025-01-29 | 39.67 | $40.16 | 661191 |
| 2025-01-28 | 39.59 | $40.40 | 783786 |
| 2025-01-27 | 39.48 | $39.66 | 1.1M |
| 2025-01-24 | 39.44 | $40.76 | 1.0M |
| 2025-01-23 | 39.30 | $40.81 | 958465 |
| 2025-01-22 | 39.14 | $40.64 | 1.6M |
| 2025-01-21 | 38.99 | $40.08 | 719000 |
| 2025-01-17 | 38.89 | $39.46 | 356200 |
| 2025-01-16 | 38.85 | $38.88 | 314526 |
| 2025-01-15 | 38.87 | $38.97 | 723945 |
| 2025-01-14 | 38.90 | $38.10 | 363114 |
| 2025-01-13 | 39.01 | $38.00 | 364400 |
| 2025-01-10 | 39.15 | $38.20 | 774900 |
| 2025-01-08 | 39.27 | $38.92 | 705195 |
| 2025-01-07 | 39.33 | $38.96 | 709346 |
| 2025-01-06 | 39.40 | $39.59 | 662502 |
| 2025-01-03 | 39.40 | $39.13 | 353639 |
| 2025-01-02 | 39.45 | $38.46 | 465310 |
| 2024-12-31 | 39.57 | $38.64 | 399192 |
| 2024-12-30 | 39.68 | $38.88 | 480000 |
| 2024-12-27 | 39.76 | $39.41 | 437845 |
| 2024-12-26 | 39.78 | $39.93 | 505426 |
| 2024-12-24 | 39.76 | $39.95 | 203000 |
| 2024-12-23 | 39.72 | $39.50 | 612414 |
| 2024-12-20 | 39.72 | $39.25 | 607315 |
| 2024-12-19 | 39.75 | $38.97 | 793543 |
| 2024-12-18 | 39.80 | $39.00 | 598134 |
| 2024-12-17 | 39.84 | $40.50 | 549870 |
| 2024-12-16 | 39.72 | $40.57 | 594035 |
| 2024-12-13 | 39.59 | $40.14 | 461516 |
| 2024-12-12 | 39.48 | $40.06 | 435968 |
| 2024-12-11 | 39.38 | $40.34 | 490632 |
| 2024-12-10 | 39.25 | $39.79 | 461823 |
| 2024-12-09 | 39.16 | $40.25 | 444434 |
| 2024-12-06 | 39.02 | $40.26 | 441209 |
| 2024-12-05 | 38.88 | $39.73 | 379314 |
| 2024-12-04 | 38.78 | $39.87 | 501898 |
| 2024-12-03 | 38.65 | $39.15 | 323442 |
| 2024-12-02 | 38.58 | $39.12 | 290535 |
| 2024-11-29 | 38.51 | $38.82 | 148429 |
| 2024-11-27 | 38.45 | $38.58 | 326700 |
| 2024-11-26 | 38.41 | $38.92 | 354920 |
| 2024-11-25 | 38.33 | $38.84 | 290149 |
| 2024-11-22 | 38.25 | $38.69 | 399628 |
| 2024-11-21 | 38.19 | $38.50 | 440900 |
| 2024-11-20 | 38.13 | $38.19 | 487024 |
| 2024-11-19 | 38.10 | $38.15 | 290034 |
| 2024-11-18 | 38.07 | $37.88 | 289331 |
| 2024-11-15 | 38.06 | $37.73 | 513231 |
| 2024-11-14 | 38.07 | $38.37 | 292990 |
| 2024-11-13 | 38.01 | $38.75 | 282008 |
| 2024-11-12 | 37.91 | $38.77 | 1.5M |
| 2024-11-11 | 37.80 | $38.95 | 329099 |
| 2024-11-08 | 37.67 | $38.77 | 386718 |
| 2024-11-07 | 37.56 | $39.09 | 476700 |
| 2024-11-06 | 37.40 | $38.26 | 456787 |
| 2024-11-05 | 37.33 | $37.42 | 222665 |
| 2024-11-04 | 37.33 | $36.93 | 189838 |
| 2024-11-01 | 37.38 | $36.93 | 283758 |
| 2024-10-31 | 37.44 | $36.57 | 601700 |
| 2024-10-30 | 37.53 | $37.48 | 181263 |
| 2024-10-29 | 37.54 | $37.82 | 328555 |
| 2024-10-28 | 37.50 | $37.44 | 235900 |
| 2024-10-25 | 37.50 | $37.36 | 208634 |
| 2024-10-24 | 37.51 | $37.31 | 223675 |
| 2024-10-23 | 37.52 | $37.01 | 305536 |
| 2024-10-22 | 37.56 | $37.54 | 229800 |
| 2024-10-21 | 37.55 | $37.65 | 229873 |
| 2024-10-18 | 37.51 | $37.77 | 190667 |
| 2024-10-17 | 37.46 | $37.46 | 217784 |
| 2024-10-16 | 37.43 | $37.54 | 212591 |
| 2024-10-15 | 37.38 | $37.42 | 342657 |
| 2024-10-14 | 37.33 | $38.09 | 481187 |
| 2024-10-11 | 37.20 | $37.97 | 211800 |
| 2024-10-10 | 37.07 | $37.78 | 191817 |
| 2024-10-09 | 36.94 | $37.73 | 407400 |
| 2024-10-08 | 36.81 | $37.45 | 266350 |
| 2024-10-07 | 36.69 | $37.39 | 355421 |
| 2024-10-04 | 36.55 | $37.56 | 179054 |
| 2024-10-03 | 36.38 | $36.97 | 124700 |
| 2024-10-02 | 36.25 | $37.09 | 258216 |
| 2024-10-01 | 36.09 | $36.72 | 302231 |
| 2024-09-30 | 35.96 | $37.17 | 240866 |
| 2024-09-27 | 35.78 | $37.23 | 252072 |
| 2024-09-26 | 35.58 | $37.32 | 375876 |
| 2024-09-25 | 35.36 | $36.54 | 292965 |
| 2024-09-24 | 35.21 | $36.65 | 251082 |
| 2024-09-23 | 35.04 | $36.12 | 356208 |
| 2024-09-20 | 34.92 | $35.90 | 194000 |
| 2024-09-19 | 34.82 | $36.01 | 403356 |
| 2024-09-18 | 34.70 | $35.04 | 172019 |
| 2024-09-17 | 34.68 | $35.16 | 347493 |
| 2024-09-16 | 34.65 | $35.20 | 166164 |
| 2024-09-13 | 34.61 | $35.09 | 204866 |
| 2024-09-12 | 34.59 | $35.01 | 245651 |
| 2024-09-11 | 34.56 | $34.66 | 275300 |
| 2024-09-10 | 34.57 | $34.02 | 248688 |
| 2024-09-09 | 34.64 | $33.72 | 217418 |
| 2024-09-06 | 34.73 | $33.35 | 330153 |
| 2024-09-05 | 34.85 | $34.27 | 288100 |
| 2024-09-04 | 34.88 | $34.23 | 240313 |
| 2024-09-03 | 34.90 | $34.33 | 276332 |
| 2024-08-30 | 34.90 | $35.35 | 250347 |
| 2024-08-29 | 34.80 | $34.89 | 334861 |
| 2024-08-28 | 34.73 | $34.80 | 330147 |
| 2024-08-27 | 34.67 | $35.25 | 340800 |
| 2024-08-26 | 34.56 | $35.19 | 243072 |
| 2024-08-23 | 34.45 | $35.53 | 202133 |
| 2024-08-22 | 34.31 | $35.02 | 436606 |
| 2024-08-21 | 34.21 | $35.65 | 265323 |
| 2024-08-20 | 34.04 | $35.43 | 243103 |
| 2024-08-19 | 33.90 | $35.58 | 232717 |
| 2024-08-16 | 33.74 | $35.18 | 248997 |
| 2024-08-15 | 33.62 | $34.88 | 278534 |
| 2024-08-14 | 33.53 | $34.09 | 214700 |
| 2024-08-13 | 33.52 | $34.03 | 246100 |
| 2024-08-12 | 33.54 | $33.34 | 682400 |
| 2024-08-09 | 33.63 | $33.35 | 254433 |
| 2024-08-08 | 33.75 | $33.13 | 389122 |
| 2024-08-07 | 33.90 | $32.03 | 466804 |
| 2024-08-06 | 34.17 | $32.11 | 722308 |
| 2024-08-05 | 34.47 | $31.85 | 1.1M |
| 2024-08-02 | 34.81 | $32.77 | 940900 |
| 2024-08-01 | 35.08 | $34.00 | 1.0M |
| 2024-07-31 | 35.24 | $35.00 | 631462 |
| 2024-07-30 | 35.32 | $33.88 | 500405 |
| 2024-07-29 | 35.51 | $34.42 | 455244 |
| 2024-07-26 | 35.66 | $34.53 | 270041 |
| 2024-07-25 | 35.80 | $34.20 | 513636 |
| 2024-07-24 | 35.98 | $34.32 | 797849 |
| 2024-07-23 | 36.16 | $35.64 | 412200 |
| 2024-07-22 | 36.20 | $35.77 | 367394 |
| 2024-07-19 | 36.23 | $35.10 | 332400 |
| 2024-07-18 | 36.33 | $35.47 | 637190 |
| 2024-07-17 | 36.40 | $35.72 | 683806 |
| 2024-07-16 | 36.44 | $36.95 | 683830 |
| 2024-07-15 | 36.35 | $36.84 | 455500 |
| 2024-07-12 | 36.27 | $36.78 | 538343 |
| 2024-07-11 | 36.19 | $36.51 | 1.1M |
| 2024-07-10 | 36.13 | $37.03 | 644000 |
| 2024-07-09 | 36.00 | $36.74 | 557584 |
| 2024-07-08 | 35.89 | $36.78 | 539112 |
| 2024-07-05 | 35.76 | $36.84 | 492660 |
| 2024-07-03 | 35.62 | $36.53 | 344900 |
| 2024-07-02 | 35.49 | $36.10 | 435528 |
| 2024-07-01 | 35.40 | $35.79 | 731929 |
| 2024-06-28 | 35.32 | $35.63 | 443409 |
| 2024-06-27 | 35.24 | $35.64 | 565524 |
| 2024-06-26 | 35.16 | $35.51 | 500100 |
| 2024-06-25 | 35.08 | $35.44 | 429100 |
| 2024-06-24 | 35.01 | $35.12 | 873800 |
| 2024-06-21 | 34.96 | $35.53 | 413300 |
| 2024-06-20 | 34.87 | $35.67 | 1.0M |
| 2024-06-18 | 34.76 | $35.95 | 734900 |
| 2024-06-17 | 34.61 | $35.79 | 583700 |
| 2024-06-14 | 34.47 | $35.37 | 568100 |
| 2024-06-13 | 34.37 | $35.25 | 689710 |
| 2024-06-12 | 34.28 | $35.20 | 665024 |
| 2024-06-11 | 34.18 | $34.57 | 454667 |
| 2024-06-10 | 34.14 | $34.51 | 385744 |
| 2024-06-07 | 34.10 | $34.28 | 367525 |
| 2024-06-06 | 34.08 | $34.46 | 652100 |
| 2024-06-05 | 34.04 | $34.44 | 703200 |
| 2024-06-04 | 33.99 | $33.65 | 366134 |
| 2024-06-03 | 34.02 | $33.55 | 530645 |
| 2024-05-31 | 34.05 | $33.36 | 783600 |
| 2024-05-30 | 34.10 | $33.43 | 1.1M |
| 2024-05-29 | 34.14 | $34.24 | 458532 |
| 2024-05-28 | 34.09 | $34.57 | 596031 |
| 2024-05-24 | 34.00 | $34.40 | 521681 |
| 2024-05-23 | 33.92 | $34.16 | 836300 |
| 2024-05-22 | 33.85 | $34.36 | 529310 |
| 2024-05-21 | 33.75 | $34.46 | 452814 |
| 2024-05-20 | 33.63 | $34.53 | 594844 |
| 2024-05-17 | 33.50 | $34.30 | 437800 |
| 2024-05-16 | 33.37 | $34.37 | 551870 |
| 2024-05-15 | 33.22 | $34.46 | 1.0M |
| 2024-05-14 | 33.06 | $33.81 | 458115 |
| 2024-05-13 | 32.95 | $33.59 | 397000 |
| 2024-05-10 | 32.86 | $33.39 | 407905 |
| 2024-05-09 | 32.79 | $33.36 | 346700 |
| 2024-05-08 | 32.73 | $33.35 | 576915 |
| 2024-05-07 | 32.67 | $33.55 | 413824 |
| 2024-05-06 | 32.59 | $33.65 | 613000 |
| 2024-05-03 | 32.51 | $33.14 | 432158 |
| 2024-05-02 | 32.47 | $32.71 | 368800 |
| 2024-05-01 | 32.48 | $31.97 | 318000 |
| 2024-04-30 | 32.58 | $32.09 | 419422 |
| 2024-04-29 | 32.66 | $32.76 | 263841 |
| 2024-04-26 | 32.70 | $32.65 | 451336 |
| 2024-04-25 | 32.75 | $32.19 | 465008 |
| 2024-04-24 | 32.85 | $32.46 | 327408 |
| 2024-04-23 | 32.93 | $32.33 | 473904 |
| 2024-04-22 | 33.03 | $31.78 | 594400 |
| 2024-04-19 | 33.20 | $31.46 | 789608 |
| 2024-04-18 | 33.41 | $32.25 | 939700 |
| 2024-04-17 | 33.55 | $32.42 | 880247 |
| 2024-04-16 | 33.68 | $32.79 | 614131 |
| 2024-04-15 | 33.78 | $32.81 | 1.3M |
| 2024-04-12 | 33.88 | $33.36 | 721224 |
| 2024-04-11 | 33.93 | $34.15 | 899610 |
| 2024-04-10 | 33.90 | $33.62 | 684821 |
| 2024-04-09 | 33.92 | $34.03 | 567600 |
| 2024-04-08 | 33.91 | $33.93 | 384810 |
| 2024-04-05 | 33.90 | $33.91 | 539450 |
| 2024-04-04 | 33.89 | $33.62 | 855100 |
| 2024-04-03 | 33.91 | $34.08 | 614923 |
| 2024-04-02 | 33.89 | $33.97 | 613100 |
| 2024-04-01 | 33.87 | $34.17 | 1.0M |
| 2024-03-28 | 33.83 | $33.96 | 946300 |
| 2024-03-27 | 33.81 | $34.01 | 602200 |
| 2024-03-26 | 33.78 | $33.97 | 537727 |
| 2024-03-25 | 33.75 | $33.97 | 533100 |
| 2024-03-22 | 33.72 | $34.01 | 530241 |
| 2024-03-21 | 33.68 | $34.07 | 842008 |
| 2024-03-20 | 33.63 | $33.96 | 857700 |
| 2024-03-19 | 33.58 | $33.46 | 645000 |
| 2024-03-18 | 33.57 | $33.47 | 647247 |
| 2024-03-15 | 33.55 | $33.15 | 801222 |
| 2024-03-14 | 33.57 | $33.68 | 755879 |
| 2024-03-13 | 33.53 | $33.96 | 752100 |
| 2024-03-12 | 33.46 | $34.22 | 749036 |
| 2024-03-11 | 33.36 | $33.55 | 938437 |
| 2024-03-08 | 33.31 | $33.65 | 1.1M |
| 2024-03-07 | 33.26 | $34.02 | 1.2M |
| 2024-03-06 | 33.15 | $33.53 | 690132 |
| 2024-03-05 | 33.09 | $33.18 | 1.2M |
| 2024-03-04 | 33.06 | $33.91 | 958200 |
| 2024-03-01 | 32.95 | $33.91 | 883350 |
| 2024-02-29 | 32.83 | $33.30 | 801700 |
| 2024-02-28 | 32.76 | $32.99 | 721113 |
| 2024-02-27 | 32.71 | $33.24 | 584600 |
| 2024-02-26 | 32.63 | $33.18 | 805135 |
| 2024-02-23 | 32.55 | $33.07 | 978542 |
| 2024-02-22 | 32.48 | $33.07 | 1.6M |
| 2024-02-21 | 32.40 | $32.13 | 541638 |
| 2024-02-20 | 32.41 | $32.28 | 637521 |
| 2024-02-16 | 32.40 | $32.61 | 599840 |
| 2024-02-15 | 32.35 | $33.04 | 646100 |
| 2024-02-14 | 32.25 | $32.86 | 679700 |
| 2024-02-13 | 32.16 | $32.13 | 991200 |
| 2024-02-12 | 32.13 | $32.86 | 602347 |
| 2024-02-09 | 32.02 | $32.97 | 1.1M |
| 2024-02-08 | 31.89 | $32.50 | 373353 |
| 2024-02-07 | 31.80 | $32.40 | 637280 |
| 2024-02-06 | 31.70 | $32.20 | 598135 |
| 2024-02-05 | 31.62 | $32.11 | 607500 |
| 2024-02-02 | 31.53 | $32.11 | 754240 |
| 2024-02-01 | 31.44 | $31.62 | 435000 |
| 2024-01-31 | 31.38 | $31.27 | 689125 |
| 2024-01-30 | 31.35 | $31.92 | 430441 |
| 2024-01-29 | 31.26 | $32.14 | 546803 |
| 2024-01-26 | 31.14 | $31.84 | 638071 |
| 2024-01-25 | 31.05 | $32.05 | 699505 |
| 2024-01-24 | 30.94 | $31.90 | 617919 |
| 2024-01-23 | 30.83 | $31.66 | 481844 |
| 2024-01-22 | 30.75 | $31.44 | 765724 |
| 2024-01-19 | 30.68 | $31.35 | 633038 |
| 2024-01-18 | 30.62 | $30.79 | 641567 |
| 2024-01-17 | 30.62 | $30.39 | 469435 |
| 2024-01-16 | 30.65 | $30.66 | 566535 |
| 2024-01-12 | 30.65 | $30.87 | 351242 |
| 2024-01-11 | 30.64 | $30.83 | 610369 |
| 2024-01-10 | 30.62 | $30.64 | 367938 |
| 2024-01-09 | 30.62 | $30.43 | 552900 |
| 2024-01-08 | 30.64 | $30.55 | 554888 |
| 2024-01-05 | 30.64 | $29.87 | 288647 |
| 2024-01-04 | 30.71 | $29.90 | 341617 |
| 2024-01-03 | 30.77 | $30.06 | 376486 |
| 2024-01-02 | 30.81 | $30.44 | 478900 |
| 2023-12-29 | 30.81 | $31.18 | 424324 |
| 2023-12-28 | 30.74 | $31.35 | 408124 |
| 2023-12-27 | 30.64 | $31.36 | 369000 |
| 2023-12-26 | 30.53 | $31.25 | 402400 |
| 2023-12-22 | 30.43 | $31.01 | 404142 |
| 2023-12-21 | 30.34 | $31.09 | 503711 |
| 2023-12-20 | 30.24 | $30.59 | 577825 |
| 2023-12-19 | 30.18 | $31.04 | 394559 |
| 2023-12-18 | 30.07 | $30.80 | 430537 |
| 2023-12-15 | 29.97 | $30.64 | 420873 |
| 2023-12-14 | 29.89 | $30.54 | 502414 |
| 2023-12-13 | 29.80 | $30.46 | 433200 |
| 2023-12-12 | 29.72 | $30.17 | 424066 |
| 2023-12-11 | 29.65 | $30.12 | 414400 |
| 2023-12-08 | 29.59 | $29.89 | 283502 |
| 2023-12-07 | 29.53 | $29.72 | 418443 |
| 2023-12-06 | 29.48 | $29.37 | 466900 |
| 2023-12-05 | 29.46 | $29.55 | 313118 |
| 2023-12-04 | 29.41 | $29.56 | 337071 |
| 2023-12-01 | 29.35 | $29.90 | 352446 |
| 2023-11-30 | 29.25 | $29.73 | 447219 |
| 2023-11-29 | 29.15 | $29.70 | 459336 |
| 2023-11-28 | 29.03 | $29.60 | 380520 |
| 2023-11-27 | 28.91 | $29.61 | 467023 |
| 2023-11-24 | 28.76 | $29.56 | 167402 |
| 2023-11-22 | 28.60 | $29.58 | 618160 |
| 2023-11-21 | 28.43 | $29.46 | 348000 |
| 2023-11-20 | 28.25 | $29.65 | 445527 |
| 2023-11-17 | 28.03 | $29.25 | 255897 |
| 2023-11-16 | 27.84 | $29.15 | 352762 |
| 2023-11-15 | 27.65 | $29.22 | 430401 |
| 2023-11-14 | 27.44 | $29.01 | 334399 |
| 2023-11-13 | 27.24 | $28.24 | 246293 |
| 2023-11-10 | 27.11 | $28.25 | 216637 |
| 2023-11-09 | 26.98 | $27.78 | 234041 |
| 2023-11-08 | 26.89 | $28.01 | 190148 |
| 2023-11-07 | 26.77 | $27.98 | 307214 |
| 2023-11-06 | 26.66 | $27.71 | 281925 |
| 2023-11-03 | 26.57 | $27.61 | 362911 |
| 2023-11-02 | 26.49 | $27.15 | 416546 |
| 2023-11-01 | 26.46 | $26.54 | 213615 |
| 2023-10-31 | 26.48 | $26.16 | 164200 |
| 2023-10-30 | 26.54 | $26.01 | 330500 |
| 2023-10-27 | 26.62 | $25.67 | 237562 |
| 2023-10-26 | 26.73 | $25.50 | 293722 |
| 2023-10-25 | 26.88 | $25.85 | 577311 |
| 2023-10-24 | 26.99 | $26.57 | 475190 |
| 2023-10-23 | 27.03 | $26.30 | 289171 |
| 2023-10-20 | 27.10 | $26.28 | 268200 |
| 2023-10-19 | 27.17 | $26.78 | 305600 |
| 2023-10-18 | 27.20 | $26.91 | 276876 |
| 2023-10-17 | 27.22 | $27.42 | 452738 |
| 2023-10-16 | 27.19 | $27.43 | 514231 |
| 2023-10-13 | 27.17 | $27.11 | 233430 |
| 2023-10-12 | 27.18 | $27.56 | 254800 |
| 2023-10-11 | 27.14 | $27.78 | 337009 |
| 2023-10-10 | 27.09 | $27.61 | 369500 |
| 2023-10-09 | 27.06 | $27.38 | 503024 |
| 2023-10-06 | 27.06 | $27.39 | 549849 |
| 2023-10-05 | 27.06 | $26.88 | 433300 |
| 2023-10-04 | 27.12 | $26.84 | 235900 |
| 2023-10-03 | 27.19 | $26.57 | 521809 |
| 2023-10-02 | 27.30 | $27.07 | 228617 |
| 2023-09-29 | 27.36 | $26.91 | 218100 |
| 2023-09-28 | 27.45 | $26.82 | 269341 |
| 2023-09-27 | 27.56 | $26.66 | 310344 |
| 2023-09-26 | 27.69 | $26.53 | 354300 |
| 2023-09-25 | 27.84 | $26.93 | 215002 |
| 2023-09-22 | 27.95 | $26.95 | 337166 |
| 2023-09-21 | 28.06 | $26.86 | 293608 |
| 2023-09-20 | 28.19 | $27.46 | 223500 |
| 2023-09-19 | 28.25 | $27.80 | 268824 |
| 2023-09-18 | 28.28 | $27.87 | 351015 |
| 2023-09-15 | 28.31 | $27.98 | 248524 |
| 2023-09-14 | 28.31 | $28.42 | 349525 |
| 2023-09-13 | 28.27 | $28.26 | 394400 |
| 2023-09-12 | 28.24 | $28.23 | 257123 |
| 2023-09-11 | 28.21 | $28.70 | 381018 |
| 2023-09-08 | 28.13 | $28.34 | 234041 |
| 2023-09-07 | 28.08 | $28.38 | 384440 |
| 2023-09-06 | 28.03 | $28.64 | 265741 |
| 2023-09-05 | 27.95 | $28.80 | 347061 |
| 2023-09-01 | 27.85 | $28.82 | 405430 |
| 2023-08-31 | 27.75 | $28.57 | 330496 |
| 2023-08-30 | 27.67 | $28.48 | 337400 |
| 2023-08-29 | 27.60 | $28.39 | 554500 |
| 2023-08-28 | 27.55 | $27.78 | 184034 |
| 2023-08-25 | 27.56 | $27.52 | 284920 |
| 2023-08-24 | 27.61 | $27.29 | 294971 |
| 2023-08-23 | 27.68 | $27.77 | 306140 |
| 2023-08-22 | 27.72 | $27.25 | 262872 |
| 2023-08-21 | 27.81 | $27.24 | 760613 |
| 2023-08-18 | 27.91 | $26.87 | 355301 |
| 2023-08-17 | 28.05 | $26.95 | 347200 |
| 2023-08-16 | 28.20 | $27.17 | 250504 |
| 2023-08-15 | 28.33 | $27.56 | 435815 |
| 2023-08-14 | 28.44 | $27.88 | 656490 |
| 2023-08-11 | 28.52 | $27.59 | 236912 |
| 2023-08-10 | 28.64 | $27.90 | 208300 |
| 2023-08-09 | 28.74 | $27.86 | 257432 |
| 2023-08-08 | 28.84 | $28.19 | 822100 |
| 2023-08-07 | 28.91 | $28.55 | 311526 |
| 2023-08-04 | 28.94 | $28.37 | 369624 |
| 2023-08-03 | 28.98 | $28.49 | 253556 |
| 2023-08-02 | 29.01 | $28.62 | 365267 |
| 2023-08-01 | 29.03 | $29.41 | 371686 |
| 2023-07-31 | 28.96 | $29.63 | 468650 |
| 2023-07-28 | 28.87 | $29.51 | 476187 |
| 2023-07-27 | 28.77 | $28.85 | 396087 |
| 2023-07-26 | 28.74 | $28.90 | 290769 |
| 2023-07-25 | 28.69 | $28.92 | 275822 |
| 2023-07-24 | 28.63 | $28.70 | 272728 |
| 2023-07-21 | 28.59 | $28.62 | 288126 |
| 2023-07-20 | 28.55 | $28.68 | 525700 |
| 2023-07-19 | 28.50 | $29.49 | 542829 |
| 2023-07-18 | 28.37 | $29.49 | 595524 |
| 2023-07-17 | 28.23 | $29.31 | 699700 |
| 2023-07-14 | 28.10 | $29.01 | 478880 |
| 2023-07-13 | 28.00 | $29.19 | 631900 |
| 2023-07-12 | 27.88 | $28.61 | 560121 |
| 2023-07-11 | 27.80 | $28.10 | 338200 |
| 2023-07-10 | 27.77 | $27.85 | 294700 |
| 2023-07-07 | 27.76 | $27.65 | 307811 |
| 2023-07-06 | 27.76 | $27.55 | 241624 |
| 2023-07-05 | 27.76 | $28.01 | 425946 |
| 2023-07-03 | 27.72 | $28.04 | 211022 |
| 2023-06-30 | 27.67 | $27.96 | 522913 |
| 2023-06-29 | 27.61 | $27.59 | 450097 |
| 2023-06-28 | 27.59 | $27.68 | 222484 |
| 2023-06-27 | 27.55 | $27.66 | 451935 |
| 2023-06-26 | 27.51 | $27.20 | 187524 |
| 2023-06-23 | 27.50 | $27.43 | 540493 |
| 2023-06-22 | 27.45 | $27.74 | 474639 |
| 2023-06-21 | 27.36 | $27.61 | 505045 |
| 2023-06-20 | 27.28 | $28.10 | 510336 |
| 2023-06-16 | 27.13 | $28.31 | 713405 |
| 2023-06-15 | 26.95 | $28.50 | 664600 |
| 2023-06-14 | 26.73 | $28.06 | 533578 |
| 2023-06-13 | 26.53 | $27.88 | 697700 |
| 2023-06-12 | 26.34 | $27.52 | 508305 |
| 2023-06-09 | 26.16 | $27.00 | 304102 |
| 2023-06-08 | 26.01 | $26.78 | 238582 |
| 2023-06-07 | 25.88 | $26.43 | 351700 |
| 2023-06-06 | 25.76 | $26.86 | 291838 |
| 2023-06-05 | 25.59 | $26.68 | 272316 |
| 2023-06-02 | 25.42 | $26.74 | 346627 |
| 2023-06-01 | 25.23 | $26.50 | 427903 |
| 2023-05-31 | 25.05 | $26.13 | 422925 |
| 2023-05-30 | 24.89 | $26.26 | 868600 |
| 2023-05-26 | 24.71 | $26.05 | 532483 |
| 2023-05-25 | 24.53 | $25.30 | 586000 |
| 2023-05-24 | 24.42 | $24.75 | 120247 |
| 2023-05-23 | 24.36 | $24.90 | 233719 |
| 2023-05-22 | 24.27 | $25.31 | 219700 |
| 2023-05-19 | 24.14 | $25.12 | 227608 |
| 2023-05-18 | 24.01 | $25.08 | 358165 |
| 2023-05-17 | 23.88 | $24.62 | 127943 |
| 2023-05-16 | 23.80 | $24.22 | 313426 |
| 2023-05-15 | 23.75 | $24.16 | 64521 |
| 2023-05-12 | 23.70 | $23.76 | 42625 |
| 2023-05-11 | 23.70 | $23.97 | 50032 |
| 2023-05-10 | 23.68 | $23.98 | 83525 |
| 2023-05-09 | 23.65 | $23.72 | 102200 |
| 2023-05-08 | 23.65 | $23.91 | 71800 |
| 2023-05-05 | 23.64 | $23.82 | 48939 |
| 2023-05-04 | 23.63 | $23.41 | 184200 |
| 2023-05-03 | 23.66 | $23.47 | 29412 |
| 2023-05-02 | 23.70 | $23.55 | 54500 |
| 2023-05-01 | 23.73 | $23.77 | 71900 |
| 2023-04-28 | 23.74 | $23.83 | 251577 |
| 2023-04-27 | 23.75 | $23.66 | 82600 |
| 2023-04-26 | 23.78 | $23.11 | 87117 |
| 2023-04-25 | 23.86 | $22.93 | 75531 |
| 2023-04-24 | 23.96 | $23.54 | 118501 |
| 2023-04-21 | 24.01 | $23.72 | 10934 |
| 2023-04-20 | 24.03 | $23.61 | 17500 |
| 2023-04-19 | 24.06 | $23.95 | 37788 |
| 2023-04-18 | 24.06 | $24.16 | 65600 |
| 2023-04-17 | 24.03 | $24.15 | 29977 |
| 2023-04-14 | 24.00 | $24.06 | 21400 |
| 2023-04-13 | 23.97 | $24.18 | 43200 |
| 2023-04-12 | 23.92 | $23.78 | 37300 |
| 2023-04-11 | 23.90 | $24.04 | 44600 |
| 2023-04-10 | 23.85 | $24.14 | 32500 |
| 2023-04-06 | 23.77 | $24.04 | 35744 |
| 2023-04-05 | 23.70 | $23.93 | 49400 |
| 2023-04-04 | 23.63 | $24.39 | 17297 |
| 2023-04-03 | 23.51 | $24.49 | 51543 |
| 2023-03-31 | 23.38 | $24.59 | 58850 |
| 2023-03-30 | 23.22 | $24.24 | 70494 |
| 2023-03-29 | 23.10 | $23.95 | 35600 |
| 2023-03-28 | 22.99 | $23.48 | 41600 |
| 2023-03-27 | 22.93 | $23.40 | 9500 |
| 2023-03-24 | 22.87 | $23.44 | 49539 |
| 2023-03-23 | 22.80 | $23.56 | 41878 |
| 2023-03-22 | 22.72 | $23.12 | 44942 |
| 2023-03-21 | 22.67 | $23.31 | 24107 |
| 2023-03-20 | 22.60 | $22.99 | 14403 |
| 2023-03-17 | 22.57 | $22.86 | 16010 |
| 2023-03-16 | 22.55 | $22.85 | 15700 |
| 2023-03-15 | 22.54 | $22.33 | 15725 |
| 2023-03-14 | 22.58 | $22.38 | 16803 |
| 2023-03-13 | 22.63 | $22.01 | 28600 |
| 2023-03-10 | 22.71 | $21.90 | 26725 |
| 2023-03-09 | 22.81 | $22.32 | 61800 |
| 2023-03-08 | 22.88 | $22.80 | 13613 |
| 2023-03-07 | 22.91 | $22.73 | 20650 |
| 2023-03-06 | 22.95 | $23.11 | 54341 |
| 2023-03-03 | 22.96 | $23.08 | 19400 |
| 2023-03-02 | 22.98 | $22.80 | 15324 |
| 2023-03-01 | 23.02 | $22.57 | 12325 |
| 2023-02-28 | 23.09 | $22.56 | 11730 |
| 2023-02-27 | 23.16 | $22.57 | 16000 |
| 2023-02-24 | 23.24 | $22.30 | 35200 |
| 2023-02-23 | 23.34 | $22.93 | 166437 |
| 2023-02-22 | 23.38 | $22.55 | 29443 |
| 2023-02-21 | 23.46 | $22.64 | 34811 |
| 2023-02-17 | 23.53 | $23.20 | 27844 |
| 2023-02-16 | 23.54 | $23.61 | 19100 |
| 2023-02-15 | 23.51 | $23.95 | 13322 |
| 2023-02-14 | 23.43 | $23.69 | 7000 |
| 2023-02-13 | 23.36 | $23.58 | 17700 |
| 2023-02-10 | 23.31 | $23.13 | 21500 |
| 2023-02-09 | 23.28 | $23.61 | 34800 |
| 2023-02-08 | 23.21 | $23.67 | 32600 |
| 2023-02-07 | 23.11 | $23.95 | 52000 |
| 2023-02-06 | 22.98 | $23.56 | 26706 |
| 2023-02-03 | 22.87 | $23.88 | 91600 |
| 2023-02-02 | 22.71 | $24.24 | 102475 |
| 2023-02-01 | 22.50 | $23.58 | 24744 |
| 2023-01-31 | 22.34 | $22.86 | 8800 |
| 2023-01-30 | 22.24 | $22.65 | 31048 |
| 2023-01-27 | 22.14 | $23.18 | 170100 |
| 2023-01-26 | 21.97 | $23.14 | 176223 |
| 2023-01-25 | 21.80 | $22.69 | 31431 |
| 2023-01-24 | 21.65 | $22.56 | 15703 |
| 2023-01-23 | 21.51 | $22.79 | 13835 |
| 2023-01-20 | 21.33 | $22.25 | 16813 |
| 2023-01-19 | 21.19 | $21.62 | 13247 |
| 2023-01-18 | 21.11 | $21.72 | 15300 |
| 2023-01-17 | 21.01 | $22.05 | 45546 |
| 2023-01-13 | 20.87 | $22.09 | 201620 |
| 2023-01-12 | 20.72 | $21.73 | 23325 |
| 2023-01-11 | 20.61 | $21.64 | 35200 |
| 2023-01-10 | 20.51 | $21.49 | 66446 |
| 2023-01-09 | 20.41 | $21.28 | 25400 |
| 2023-01-06 | 20.34 | $20.79 | 15800 |
| 2023-01-05 | 20.31 | $20.36 | 13938 |
| 2023-01-04 | 20.33 | $20.76 | 33000 |
| 2023-01-03 | 20.31 | $20.11 | 14648 |
| 2022-12-30 | 20.36 | $20.10 | 64460 |
| 2022-12-29 | 20.42 | $20.12 | 15641 |
| 2022-12-28 | 20.48 | $19.58 | 23035 |
| 2022-12-27 | 20.60 | $19.91 | 25900 |
| 2022-12-23 | 20.69 | $20.04 | 9737 |
| 2022-12-22 | 20.78 | $20.20 | 19800 |
| 2022-12-21 | 20.85 | $20.50 | 40507 |
| 2022-12-20 | 20.90 | $20.10 | 11418 |
| 2022-12-19 | 20.98 | $20.16 | 14500 |
| 2022-12-16 | 21.06 | $20.45 | 10035 |
| 2022-12-15 | 21.12 | $20.59 | 5700 |
| 2022-12-14 | 21.16 | $21.48 | 11634 |
| 2022-12-13 | 21.12 | $21.50 | 14001 |
| 2022-12-12 | 21.07 | $21.13 | 9700 |
| 2022-12-09 | 21.06 | $21.15 | 17400 |
| 2022-12-08 | 21.04 | $21.09 | 12100 |
| 2022-12-07 | 21.02 | $20.77 | 7100 |
| 2022-12-06 | 21.03 | $20.80 | 8600 |
| 2022-12-05 | 21.02 | $21.20 | 17149 |
| 2022-12-02 | 20.96 | $21.78 | 136600 |
| 2022-12-01 | 20.84 | $21.82 | 121846 |
| 2022-11-30 | 20.69 | $21.74 | 10800 |
| 2022-11-29 | 20.55 | $20.57 | 12721 |
| 2022-11-28 | 20.51 | $20.49 | 13900 |
| 2022-11-25 | 20.48 | $20.97 | 16123 |
| 2022-11-23 | 20.39 | $20.98 | 206315 |
| 2022-11-22 | 20.30 | $20.63 | 17200 |
| 2022-11-21 | 20.23 | $20.45 | 70100 |
| 2022-11-18 | 20.18 | $20.58 | 36800 |
| 2022-11-17 | 20.11 | $20.90 | 17500 |
| 2022-11-16 | 20.01 | $21.04 | 20125 |
| 2022-11-15 | 19.88 | $21.32 | 38000 |
| 2022-11-14 | 19.71 | $20.93 | 31300 |
| 2022-11-11 | 19.58 | $20.94 | 12604 |
| 2022-11-10 | 19.43 | $20.39 | 9800 |
| 2022-11-09 | 19.32 | $18.95 | 9300 |
| 2022-11-08 | 19.35 | $19.46 | 12200 |
| 2022-11-07 | 19.33 | $19.25 | 12800 |
| 2022-11-04 | 19.33 | $18.94 | 7000 |
| 2022-11-03 | 19.36 | $18.77 | 79837 |
| 2022-11-02 | 19.42 | $19.11 | 11300 |
| 2022-11-01 | 19.44 | $19.67 | 6900 |
| 2022-10-31 | 19.42 | $19.67 | 11000 |
| 2022-10-28 | 19.40 | $19.74 | 14609 |
| 2022-10-27 | 19.37 | $19.52 | 4328 |
| 2022-10-26 | 19.35 | $19.90 | 16347 |
| 2022-10-25 | 19.30 | $19.82 | 13143 |
| 2022-10-24 | 19.26 | $19.37 | 9525 |
| 2022-10-21 | 19.26 | $19.52 | 9722 |
| 2022-10-20 | 19.24 | $19.23 | 7600 |
| 2022-10-19 | 19.26 | $19.08 | 6200 |
| 2022-10-18 | 19.29 | $19.35 | 16240 |
| 2022-10-17 | 19.31 | $19.25 | 8300 |
| 2022-10-14 | 19.34 | $18.44 | 10340 |
| 2022-10-13 | 19.46 | $19.06 | 30614 |
| 2022-10-12 | 19.53 | $18.61 | 14704 |
| 2022-10-11 | 19.65 | $18.61 | 11920 |
| 2022-10-10 | 19.78 | $19.15 | 18300 |
| 2022-10-07 | 19.88 | $19.35 | 8200 |
| 2022-10-06 | 19.97 | $20.13 | 19400 |
| 2022-10-05 | 19.99 | $20.39 | 8001 |
| 2022-10-04 | 19.99 | $20.42 | 4947 |
| 2022-10-03 | 19.99 | $19.54 | 8035 |
| 2022-09-30 | 20.08 | $19.17 | 11427 |
| 2022-09-29 | 20.21 | $19.20 | 11400 |
| 2022-09-28 | 20.36 | $19.93 | 19321 |
| 2022-09-27 | 20.44 | $19.43 | 7300 |
| 2022-09-26 | 20.58 | $19.40 | 29442 |
| 2022-09-23 | 20.74 | $19.54 | 7218 |
| 2022-09-22 | 20.89 | $19.80 | 22500 |
| 2022-09-21 | 21.04 | $20.23 | 13400 |
| 2022-09-20 | 21.15 | $20.40 | 5942 |
| 2022-09-19 | 21.26 | $20.85 | 12203 |
| 2022-09-16 | 21.34 | $20.49 | 22000 |
| 2022-09-15 | 21.46 | $20.76 | 14900 |
| 2022-09-14 | 21.57 | $21.10 | 19400 |
| 2022-09-13 | 21.66 | $21.09 | 19000 |
| 2022-09-12 | 21.76 | $22.10 | 15526 |
| 2022-09-09 | 21.77 | $21.87 | 5600 |
| 2022-09-08 | 21.82 | $21.20 | 175000 |
| 2022-09-07 | 21.94 | $21.13 | 16300 |
| 2022-09-06 | 22.07 | $20.83 | 17000 |
| 2022-09-02 | 22.24 | $21.14 | 8500 |
| 2022-09-01 | 22.39 | $21.27 | 13900 |
| 2022-08-31 | 22.54 | $21.60 | 7000 |
| 2022-08-30 | 22.66 | $21.62 | 27202 |
| 2022-08-29 | 22.79 | $21.78 | 44200 |
| 2022-08-26 | 22.90 | $22.07 | 9421 |
| 2022-08-25 | 22.99 | $22.85 | 12723 |
| 2022-08-24 | 23.00 | $22.25 | 7117 |
| 2022-08-23 | 23.07 | $22.27 | 35700 |
| 2022-08-22 | 23.13 | $22.16 | 52400 |
| 2022-08-19 | 23.20 | $22.96 | 9200 |
| 2022-08-18 | 23.19 | $23.38 | 19700 |
| 2022-08-17 | 23.14 | $23.39 | 92000 |
| 2022-08-16 | 23.08 | $23.71 | 14110 |
| 2022-08-15 | 22.98 | $23.87 | 8000 |
| 2022-08-12 | 22.85 | $23.77 | 27000 |
| 2022-08-11 | 22.72 | $23.40 | 37700 |
| 2022-08-10 | 22.61 | $23.38 | 13833 |
| 2022-08-09 | 22.49 | $22.62 | 7000 |
| 2022-08-08 | 22.44 | $23.00 | 23413 |
| 2022-08-05 | 22.34 | $23.07 | 31800 |
| 2022-08-04 | 22.22 | $23.24 | 11519 |
| 2022-08-03 | 22.09 | $23.02 | 14833 |
| 2022-08-02 | 21.96 | $22.56 | 11540 |
| 2022-08-01 | 21.87 | $22.49 | 32639 |
| 2022-07-29 | 21.78 | $22.50 | 99300 |
| 2022-07-28 | 21.69 | $22.32 | 5520 |
| 2022-07-27 | 21.60 | $22.24 | 9600 |
| 2022-07-26 | 21.52 | $21.39 | 16133 |
| 2022-07-25 | 21.52 | $21.89 | 8501 |
| 2022-07-22 | 21.47 | $22.05 | 52200 |
| 2022-07-21 | 21.41 | $22.54 | 7415 |
| 2022-07-20 | 21.29 | $22.20 | 36131 |
| 2022-07-19 | 21.20 | $21.77 | 7717 |
| 2022-07-18 | 21.14 | $21.17 | 12200 |
| 2022-07-15 | 21.14 | $21.08 | 14000 |
| 2022-07-14 | 21.14 | $20.65 | 10844 |
| 2022-07-13 | 21.19 | $20.77 | 8521 |
| 2022-07-12 | 21.23 | $20.81 | 9100 |
| 2022-07-11 | 21.26 | $21.07 | 14903 |
| 2022-07-08 | 21.28 | $21.69 | 7645 |
| 2022-07-07 | 21.25 | $21.76 | 6239 |
| 2022-07-06 | 21.22 | $21.21 | 7437 |
| 2022-07-05 | 21.25 | $21.19 | 22235 |
| 2022-07-01 | 21.29 | $20.88 | 11016 |
| 2022-06-30 | 21.37 | $20.82 | 22100 |
| 2022-06-29 | 21.47 | $21.13 | 18309 |
| 2022-06-28 | 21.54 | $21.32 | 37200 |
| 2022-06-27 | 21.60 | $21.95 | 7742 |
| 2022-06-24 | 21.61 | $22.11 | 8518 |
| 2022-06-23 | 21.59 | $21.28 | 179930 |
| 2022-06-22 | 21.65 | $20.92 | 19437 |
| 2022-06-21 | 21.75 | $21.08 | 15900 |
| 2022-06-17 | 21.84 | $20.65 | 10406 |
| 2022-06-16 | 21.97 | $20.33 | 15000 |
| 2022-06-15 | 22.14 | $21.32 | 31300 |
| 2022-06-14 | 22.22 | $20.85 | 13300 |
| 2022-06-13 | 22.35 | $20.65 | 28705 |
| 2022-06-10 | 22.50 | $21.85 | 14641 |
| 2022-06-09 | 22.54 | $22.60 | 13600 |
| 2022-06-08 | 22.50 | $23.29 | 14404 |
| 2022-06-07 | 22.39 | $23.23 | 26200 |
| 2022-06-06 | 22.28 | $23.02 | 51400 |
| 2022-06-03 | 22.19 | $22.83 | 12445 |
| 2022-06-02 | 22.11 | $23.42 | 57014 |
| 2022-06-01 | 21.98 | $22.58 | 15200 |
| 2022-05-31 | 21.94 | $22.72 | 21414 |
| 2022-05-27 | 21.89 | $22.69 | 88200 |
| 2022-05-26 | 21.84 | $22.08 | 29900 |
| 2022-05-25 | 21.87 | $21.37 | 26300 |
| 2022-05-24 | 21.96 | $21.04 | 22547 |
| 2022-05-23 | 22.10 | $21.79 | 21201 |
| 2022-05-20 | 22.18 | $21.57 | 28000 |
| 2022-05-19 | 22.29 | $21.56 | 13000 |
| 2022-05-18 | 22.41 | $21.50 | 23619 |
| 2022-05-17 | 22.55 | $22.52 | 29300 |
| 2022-05-16 | 22.61 | $21.90 | 45100 |
| 2022-05-13 | 22.75 | $22.24 | 23241 |
| 2022-05-12 | 22.86 | $21.36 | 26800 |
| 2022-05-11 | 23.07 | $21.25 | 20200 |
| 2022-05-10 | 23.32 | $21.83 | 24600 |
| 2022-05-09 | 23.53 | $21.63 | 24600 |
| 2022-05-06 | 23.77 | $22.63 | 23000 |
| 2022-05-05 | 23.94 | $23.05 | 49000 |
| 2022-05-04 | 24.08 | $24.33 | 26222 |
| 2022-05-03 | 24.11 | $23.64 | 15205 |
| 2022-05-02 | 24.23 | $23.67 | 35202 |
| 2022-04-29 | 24.36 | $23.27 | 126406 |
| 2022-04-28 | 24.55 | $23.94 | 101902 |
| 2022-04-27 | 24.69 | $23.10 | 20100 |
| 2022-04-26 | 24.93 | $23.06 | 224950 |
| 2022-04-25 | 25.20 | $24.00 | 27700 |
| 2022-04-22 | 25.39 | $23.72 | 14200 |
| 2022-04-21 | 25.62 | $24.17 | 20816 |
| 2022-04-20 | 25.83 | $24.83 | 17228 |
| 2022-04-19 | 25.98 | $25.35 | 12900 |
| 2022-04-18 | 26.09 | $24.80 | 31600 |
| 2022-04-14 | 26.25 | $24.91 | 24900 |
| 2022-04-13 | 26.42 | $25.52 | 18200 |
| 2022-04-12 | 26.53 | $25.11 | 20239 |
| 2022-04-11 | 26.67 | $25.23 | 26631 |
| 2022-04-08 | 26.80 | $25.69 | 213746 |
| 2022-04-07 | 26.87 | $26.15 | 230200 |
| 2022-04-06 | 26.90 | $26.19 | 238146 |
| 2022-04-05 | 26.92 | $27.05 | 12400 |
| 2022-04-04 | 26.84 | $27.80 | 9020 |
| 2022-04-01 | 26.68 | $27.04 | 414149 |
| 2022-03-31 | 26.58 | $27.01 | 13500 |
| 2022-03-30 | 26.49 | $27.50 | 217500 |
| 2022-03-29 | 26.34 | $28.01 | 225717 |
| 2022-03-28 | 26.14 | $27.26 | 19029 |
| 2022-03-25 | 26.00 | $26.79 | 16448 |
| 2022-03-24 | 25.91 | $27.04 | 26016 |
| 2022-03-23 | 25.79 | $26.75 | 10200 |
| 2022-03-22 | 25.70 | $27.20 | 16000 |
| 2022-03-21 | 25.56 | $26.50 | 10600 |
| 2022-03-18 | 25.48 | $26.85 | 20830 |
| 2022-03-17 | 25.38 | $26.12 | 13024 |
| 2022-03-16 | 25.35 | $25.86 | 41900 |
| 2022-03-15 | 25.36 | $24.29 | 21810 |
| 2022-03-14 | 25.54 | $23.61 | 77900 |
| 2022-03-11 | 25.80 | $24.43 | 34520 |
| 2022-03-10 | 26.00 | $25.09 | 23300 |
| 2022-03-09 | 26.16 | $25.60 | 36900 |
| 2022-03-08 | 26.28 | $24.48 | 32526 |
| 2022-03-07 | 26.52 | $24.69 | 27147 |
| 2022-03-04 | 26.77 | $25.57 | 221508 |
| 2022-03-03 | 26.94 | $26.21 | 217814 |
| 2022-03-02 | 27.06 | $26.81 | 15900 |
| 2022-03-01 | 27.13 | $26.34 | 17500 |
| 2022-02-28 | 27.26 | $26.78 | 20123 |
| 2022-02-25 | 27.35 | $26.74 | 19000 |
| 2022-02-24 | 27.45 | $26.40 | 35700 |
| 2022-02-23 | 27.58 | $25.61 | 22224 |
| 2022-02-22 | 27.80 | $26.15 | 58944 |
| 2022-02-18 | 27.97 | $26.70 | 18433 |
| 2022-02-17 | 28.10 | $27.30 | 17800 |
| 2022-02-16 | 28.18 | $28.17 | 47400 |
| 2022-02-15 | 28.17 | $28.29 | 14844 |
| 2022-02-14 | 28.16 | $27.65 | 14400 |
| 2022-02-11 | 28.23 | $27.67 | 36949 |
| 2022-02-10 | 28.30 | $28.63 | 27227 |
| 2022-02-09 | 28.29 | $29.13 | 14526 |
| 2022-02-08 | 28.24 | $28.40 | 13400 |
| 2022-02-07 | 28.27 | $28.00 | 15400 |
| 2022-02-04 | 28.35 | $28.26 | 29526 |
| 2022-02-03 | 28.41 | $27.67 | 17729 |
| 2022-02-02 | 28.54 | $28.88 | 19605 |
| 2022-02-01 | 28.57 | $29.07 | 19400 |
| 2022-01-31 | 28.59 | $28.79 | 38111 |
| 2022-01-28 | 28.65 | $27.54 | 30200 |
| 2022-01-27 | 28.86 | $26.81 | 63614 |
| 2022-01-26 | 29.16 | $27.23 | 28100 |
| 2022-01-25 | 29.44 | $27.31 | 25943 |
| 2022-01-24 | 29.73 | $27.87 | 75900 |
| 2022-01-21 | 30.00 | $27.88 | 63345 |
| 2022-01-20 | 30.27 | $28.83 | 17326 |
| 2022-01-19 | 30.48 | $28.97 | 40100 |
| 2022-01-18 | 30.67 | $29.24 | 72343 |
| 2022-01-14 | 30.85 | $30.03 | 27239 |
| 2022-01-13 | 30.95 | $29.90 | 31900 |
| 2022-01-12 | 31.08 | $30.89 | 38700 |
| 2022-01-11 | 31.12 | $30.72 | 25100 |
| 2022-01-10 | 31.17 | $30.11 | 49139 |
| 2022-01-07 | 31.30 | $30.18 | 86115 |
| 2022-01-06 | 31.42 | $30.30 | 33819 |
| 2022-01-05 | 31.54 | $30.31 | 23618 |
| 2022-01-04 | 31.67 | $31.39 | 34916 |
| 2022-01-03 | 31.69 | $31.89 | 29000 |
| 2021-12-31 | 31.66 | $31.80 | 23200 |
| 2021-12-30 | 31.64 | $31.99 | 29400 |
| 2021-12-29 | 31.60 | $31.94 | 14200 |
| 2021-12-28 | 31.55 | $32.01 | 26403 |
| 2021-12-27 | 31.51 | $32.19 | 24842 |
| 2021-12-23 | 31.44 | $31.90 | 40237 |
| 2021-12-22 | 31.40 | $31.64 | 23200 |
| 2021-12-21 | 31.39 | $31.38 | 25231 |
| 2021-12-20 | 31.42 | $30.49 | 32900 |
| 2021-12-17 | 31.53 | $30.91 | 20300 |
| 2021-12-16 | 31.62 | $31.19 | 39000 |
| 2021-12-15 | 31.69 | $31.79 | 25527 |
| 2021-12-14 | 31.72 | $31.04 | 16711 |
| 2021-12-13 | 31.82 | $31.58 | 38200 |
| 2021-12-10 | 31.88 | $31.96 | 34425 |
| 2021-12-09 | 31.90 | $31.79 | 14400 |
| 2021-12-08 | 31.95 | $32.22 | 29526 |
| 2021-12-07 | 31.95 | $32.13 | 23240 |
| 2021-12-06 | 31.97 | $30.96 | 78500 |
| 2021-12-03 | 32.11 | $30.78 | 22004 |
| 2021-12-02 | 32.28 | $31.41 | 18948 |
| 2021-12-01 | 32.39 | $30.99 | 32300 |
| 2021-11-30 | 32.54 | $31.62 | 40400 |
| 2021-11-29 | 32.64 | $32.26 | 31400 |
| 2021-11-26 | 32.67 | $31.80 | 17800 |
| 2021-11-24 | 32.74 | $32.43 | 14603 |
| 2021-11-23 | 32.75 | $32.16 | 24814 |
| 2021-11-22 | 32.79 | $32.56 | 38042 |
| 2021-11-19 | 32.78 | $33.05 | 16619 |
| 2021-11-18 | 32.72 | $33.07 | 32139 |
| 2021-11-17 | 32.65 | $33.16 | 19200 |
| 2021-11-16 | 32.57 | $33.42 | 17737 |
| 2021-11-15 | 32.45 | $32.99 | 26100 |
| 2021-11-12 | 32.38 | $33.11 | 37049 |
| 2021-11-11 | 32.28 | $32.66 | 32500 |
| 2021-11-10 | 32.22 | $32.30 | 38022 |
| 2021-11-09 | 32.19 | $32.94 | 23235 |
| 2021-11-08 | 32.08 | $33.00 | 25205 |
| 2021-11-05 | 31.95 | $32.68 | 25200 |
| 2021-11-04 | 31.85 | $32.74 | 21037 |
| 2021-11-03 | 31.73 | $32.28 | 15600 |
| 2021-11-02 | 31.65 | $31.92 | 19319 |
| 2021-11-01 | 31.59 | $31.98 | 46915 |
| 2021-10-29 | 31.51 | $31.71 | 20400 |
| 2021-10-28 | 31.45 | $31.71 | 20200 |
| 2021-10-27 | 31.38 | $31.33 | 18220 |
| 2021-10-26 | 31.35 | $31.68 | 37222 |
| 2021-10-25 | 31.28 | $31.79 | 35932 |
| 2021-10-22 | 31.19 | $31.63 | 22701 |
| 2021-10-21 | 31.12 | $32.04 | 25819 |
| 2021-10-20 | 31.00 | $32.02 | 20640 |
| 2021-10-19 | 30.88 | $32.07 | 35100 |
| 2021-10-18 | 30.76 | $31.75 | 37823 |
| 2021-10-15 | 30.65 | $31.54 | 248400 |
| 2021-10-14 | 30.57 | $31.38 | 35138 |
| 2021-10-13 | 30.50 | $30.76 | 15705 |
| 2021-10-12 | 30.50 | $30.51 | 27000 |
| 2021-10-11 | 30.52 | $30.44 | 13306 |
| 2021-10-08 | 30.55 | $30.58 | 13600 |
| 2021-10-07 | 30.58 | $30.64 | 16048 |
| 2021-10-06 | 30.61 | $30.07 | 221200 |
| 2021-10-05 | 30.69 | $30.07 | 16000 |
| 2021-10-04 | 30.79 | $29.61 | 20304 |
| 2021-10-01 | 30.94 | $30.25 | 39600 |
| 2021-09-30 | 31.04 | $30.33 | 8230 |
| 2021-09-29 | 31.15 | $30.06 | 10500 |
| 2021-09-28 | 31.28 | $30.52 | 21100 |
| 2021-09-27 | 31.38 | $31.22 | 12045 |
| 2021-09-24 | 31.41 | $31.44 | 12700 |
| 2021-09-23 | 31.42 | $31.62 | 17545 |
| 2021-09-22 | 31.40 | $31.10 | 12600 |
| 2021-09-21 | 31.44 | $30.76 | 8335 |
| 2021-09-20 | 31.52 | $30.49 | 38225 |
| 2021-09-17 | 31.61 | $31.34 | 35300 |
| 2021-09-16 | 31.62 | $31.45 | 4623 |
| 2021-09-15 | 31.61 | $31.66 | 7548 |
| 2021-09-14 | 31.58 | $31.31 | 31436 |
| 2021-09-13 | 31.57 | $31.47 | 25700 |
| 2021-09-10 | 31.55 | $31.60 | 9600 |
| 2021-09-09 | 31.51 | $31.79 | 15536 |
| 2021-09-08 | 31.44 | $31.71 | 27500 |
| 2021-09-07 | 31.38 | $32.32 | 21145 |
| 2021-09-03 | 31.26 | $31.91 | 11100 |
| 2021-09-02 | 31.17 | $31.94 | 26200 |
| 2021-09-01 | 31.07 | $32.00 | 51621 |
| 2021-08-31 | 30.96 | $31.85 | 9208 |
| 2021-08-30 | 30.86 | $31.65 | 13200 |
| 2021-08-27 | 30.78 | $31.44 | 12404 |
| 2021-08-26 | 30.70 | $31.10 | 8400 |
| 2021-08-25 | 30.66 | $31.24 | 12105 |
| 2021-08-24 | 30.61 | $31.22 | 47214 |
| 2021-08-23 | 30.55 | $30.80 | 46309 |
| 2021-08-20 | 30.53 | $30.20 | 25546 |
| 2021-08-19 | 30.57 | $29.93 | 26247 |
| 2021-08-18 | 30.64 | $30.05 | 9800 |
| 2021-08-17 | 30.70 | $30.18 | 22900 |
| 2021-08-16 | 30.75 | $30.62 | 16708 |
| 2021-08-13 | 30.76 | $30.84 | 14400 |
| 2021-08-12 | 30.74 | $30.80 | 15335 |
| 2021-08-11 | 30.72 | $30.74 | 8543 |
| 2021-08-10 | 30.71 | $30.80 | 16800 |
| 2021-08-09 | 30.69 | $30.94 | 8946 |
| 2021-08-06 | 30.66 | $30.87 | 8800 |
| 2021-08-05 | 30.63 | $31.04 | 45613 |
| 2021-08-04 | 30.59 | $30.83 | 10537 |
| 2021-08-03 | 30.56 | $30.64 | 43000 |
| 2021-08-02 | 30.56 | $30.54 | 17900 |
| 2021-07-30 | 30.56 | $30.43 | 25915 |
| 2021-07-29 | 30.57 | $30.73 | 23200 |
| 2021-07-28 | 30.56 | $30.72 | 36951 |
| 2021-07-27 | 30.54 | $30.28 | 20514 |
| 2021-07-26 | 30.57 | $30.73 | 12900 |
| 2021-07-23 | 30.56 | $31.04 | 27900 |
| 2021-07-22 | 30.51 | $30.84 | 85146 |
| 2021-07-21 | 30.48 | $30.54 | 17401 |
| 2021-07-20 | 30.47 | $30.31 | 15100 |
| 2021-07-19 | 30.48 | $29.82 | 35247 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
61.38
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.79
Average
34.50
Maximum
68.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.38 | $58.70 | 3.5M |
| 2026-07-16 | 62.05 | $59.31 | 2.6M |
| 2026-07-15 | 62.70 | $61.12 | 1.9M |
| 2026-07-14 | 63.08 | $61.96 | 1.3M |
| 2026-07-13 | 63.34 | $61.30 | 1.9M |
| 2026-07-10 | 63.79 | $63.44 | 1.2M |
| 2026-07-09 | 63.86 | $63.83 | 2.3M |
| 2026-07-08 | 63.85 | $62.57 | 3.1M |
| 2026-07-07 | 64.11 | $62.08 | 2.5M |
| 2026-07-06 | 64.51 | $63.84 | 1.4M |
| 2026-07-02 | 64.61 | $61.85 | 3.2M |
| 2026-07-01 | 65.13 | $63.63 | 1.6M |
| 2026-06-30 | 65.36 | $65.61 | 1.6M |
| 2026-06-29 | 65.21 | $64.22 | 2.5M |
| 2026-06-26 | 65.32 | $63.15 | 3.7M |
| 2026-06-25 | 65.66 | $64.18 | 4.3M |
| 2026-06-24 | 65.84 | $63.39 | 3.7M |
| 2026-06-23 | 66.21 | $63.35 | 12.4M |
| 2026-06-22 | 66.63 | $67.09 | 1.8M |
| 2026-06-18 | 66.32 | $66.80 | 1.8M |
| 2026-06-17 | 66.02 | $64.33 | 2.6M |
| 2026-06-16 | 66.17 | $64.64 | 2.1M |
| 2026-06-15 | 66.28 | $66.55 | 2.4M |
| 2026-06-12 | 65.98 | $64.00 | 3.4M |
| 2026-06-11 | 66.17 | $63.95 | 4.3M |
| 2026-06-10 | 66.38 | $61.36 | 3.3M |
| 2026-06-09 | 67.16 | $63.16 | 5.7M |
| 2026-06-08 | 67.67 | $64.44 | 3.3M |
| 2026-06-05 | 67.97 | $62.52 | 4.0M |
| 2026-06-04 | 68.70 | $68.07 | 2.5M |
| 2026-06-03 | 68.36 | $69.16 | 3.6M |
| 2026-06-02 | 67.71 | $70.14 | 2.8M |
| 2026-06-01 | 66.72 | $69.44 | 3.5M |
| 2026-05-29 | 65.71 | $67.32 | 2.4M |
| 2026-05-28 | 64.95 | $66.34 | 2.9M |
| 2026-05-27 | 64.26 | $65.10 | 2.3M |
| 2026-05-26 | 63.70 | $65.20 | 2.3M |
| 2026-05-22 | 63.01 | $62.81 | 2.0M |
| 2026-05-21 | 62.70 | $62.61 | 1.7M |
| 2026-05-20 | 62.36 | $61.87 | 1.5M |
| 2026-05-19 | 62.10 | $60.40 | 2.3M |
| 2026-05-18 | 62.10 | $60.72 | 2.9M |
| 2026-05-15 | 62.00 | $61.04 | 1.7M |
| 2026-05-14 | 61.80 | $62.43 | 1.6M |
| 2026-05-13 | 61.26 | $62.11 | 1.7M |
| 2026-05-12 | 60.68 | $61.02 | 2.4M |
| 2026-05-11 | 60.22 | $62.85 | 2.6M |
| 2026-05-08 | 59.27 | $62.31 | 2.4M |
| 2026-05-07 | 58.27 | $59.99 | 2.5M |
| 2026-05-06 | 57.58 | $60.30 | 2.3M |
| 2026-05-05 | 56.70 | $58.43 | 1.8M |
| 2026-05-04 | 56.06 | $57.11 | 1.6M |
| 2026-05-01 | 55.58 | $56.82 | 1.8M |
| 2026-04-30 | 55.07 | $55.88 | 1.0M |
| 2026-04-29 | 54.67 | $55.04 | 1.2M |
| 2026-04-28 | 54.37 | $54.50 | 1.4M |
| 2026-04-27 | 54.12 | $55.38 | 1.1M |
| 2026-04-24 | 53.63 | $55.14 | 1.6M |
| 2026-04-23 | 53.11 | $53.51 | 1.4M |
| 2026-04-22 | 52.84 | $54.97 | 1.4M |
| 2026-04-21 | 52.21 | $53.69 | 1.6M |
| 2026-04-20 | 51.73 | $53.91 | 2.1M |
| 2026-04-17 | 51.13 | $54.10 | 1.3M |
| 2026-04-16 | 50.39 | $53.49 | 1.0M |
| 2026-04-15 | 49.65 | $52.72 | 1.2M |
| 2026-04-14 | 48.95 | $51.83 | 1.7M |
| 2026-04-13 | 48.32 | $50.58 | 2.1M |
| 2026-04-10 | 47.86 | $49.37 | 1.2M |
| 2026-04-09 | 47.58 | $49.35 | 1.8M |
| 2026-04-08 | 47.27 | $49.60 | 1.6M |
| 2026-04-07 | 46.85 | $47.85 | 2.0M |
| 2026-04-06 | 46.74 | $47.75 | 3.1M |
| 2026-04-02 | 46.64 | $47.27 | 1.7M |
| 2026-04-01 | 46.63 | $47.34 | 2.2M |
| 2026-03-31 | 46.61 | $46.67 | 3.1M |
| 2026-03-30 | 46.73 | $44.78 | 1.7M |
| 2026-03-27 | 47.28 | $45.47 | 1.7M |
| 2026-03-26 | 47.78 | $46.41 | 1.8M |
| 2026-03-25 | 48.16 | $47.90 | 1.7M |
| 2026-03-24 | 48.30 | $47.61 | 2.1M |
| 2026-03-23 | 48.53 | $48.52 | 2.6M |
| 2026-03-20 | 48.60 | $47.37 | 1.1M |
| 2026-03-19 | 48.93 | $48.80 | 1.0M |
| 2026-03-18 | 49.01 | $48.87 | 976566 |
| 2026-03-17 | 49.10 | $49.58 | 745036 |
| 2026-03-16 | 49.05 | $49.34 | 1.2M |
| 2026-03-13 | 49.05 | $48.35 | 2.6M |
| 2026-03-12 | 49.26 | $48.59 | 1.7M |
| 2026-03-11 | 49.46 | $49.92 | 1.4M |
| 2026-03-10 | 49.41 | $49.67 | 2.7M |
| 2026-03-09 | 49.40 | $49.83 | 4.4M |
| 2026-03-06 | 49.37 | $49.10 | 3.0M |
| 2026-03-05 | 49.49 | $49.65 | 5.5M |
| 2026-03-04 | 49.51 | $49.92 | 5.0M |
| 2026-03-03 | 49.48 | $48.81 | 4.3M |
| 2026-03-02 | 49.69 | $50.06 | 2.8M |
| 2026-02-27 | 49.67 | $50.26 | 1.1M |
| 2026-02-26 | 49.60 | $50.52 | 2.6M |
| 2026-02-25 | 49.48 | $50.55 | 1.4M |
| 2026-02-24 | 49.33 | $49.49 | 2.4M |
| 2026-02-23 | 49.39 | $48.53 | 2.3M |
| 2026-02-20 | 49.66 | $49.88 | 1.5M |
| 2026-02-19 | 49.69 | $49.41 | 1.3M |
| 2026-02-18 | 49.83 | $49.55 | 1.3M |
| 2026-02-17 | 49.98 | $48.97 | 1.9M |
| 2026-02-13 | 50.27 | $49.45 | 2.2M |
| 2026-02-12 | 50.50 | $49.21 | 1.9M |
| 2026-02-11 | 50.83 | $50.55 | 1.1M |
| 2026-02-10 | 50.94 | $50.77 | 2.5M |
| 2026-02-09 | 51.01 | $50.83 | 1.3M |
| 2026-02-06 | 51.09 | $50.08 | 1.3M |
| 2026-02-05 | 51.34 | $48.47 | 2.2M |
| 2026-02-04 | 51.97 | $49.38 | 2.5M |
| 2026-02-03 | 52.51 | $51.04 | 1.7M |
| 2026-02-02 | 52.78 | $52.38 | 2.2M |
| 2026-01-30 | 52.81 | $51.97 | 1.2M |
| 2026-01-29 | 52.93 | $53.03 | 1.9M |
| 2026-01-28 | 52.85 | $53.61 | 1.5M |
| 2026-01-27 | 52.62 | $53.11 | 976209 |
| 2026-01-26 | 52.46 | $52.43 | 1.1M |
| 2026-01-23 | 52.42 | $52.51 | 973921 |
| 2026-01-22 | 52.35 | $52.45 | 2.7M |
| 2026-01-21 | 52.28 | $51.90 | 2.6M |
| 2026-01-20 | 52.31 | $50.94 | 2.1M |
| 2026-01-16 | 52.55 | $52.34 | 2.1M |
| 2026-01-15 | 52.52 | $52.36 | 2.5M |
| 2026-01-14 | 52.49 | $52.28 | 2.6M |
| 2026-01-13 | 52.46 | $52.64 | 1.9M |
| 2026-01-12 | 52.35 | $53.15 | 2.2M |
| 2026-01-09 | 52.11 | $52.58 | 2.1M |
| 2026-01-08 | 51.94 | $52.14 | 2.1M |
| 2026-01-07 | 51.84 | $52.58 | 3.0M |
| 2026-01-06 | 51.63 | $52.65 | 2.1M |
| 2026-01-05 | 51.37 | $52.05 | 2.4M |
| 2026-01-02 | 51.19 | $51.43 | 1.5M |
| 2025-12-31 | 51.11 | $50.86 | 911283 |
| 2025-12-30 | 51.13 | $51.36 | 980512 |
| 2025-12-29 | 51.06 | $51.49 | 942100 |
| 2025-12-26 | 50.94 | $51.57 | 737633 |
| 2025-12-24 | 50.79 | $51.45 | 407316 |
| 2025-12-23 | 50.63 | $51.30 | 758709 |
| 2025-12-22 | 50.48 | $51.16 | 1.0M |
| 2025-12-19 | 50.34 | $50.73 | 2.1M |
| 2025-12-18 | 50.26 | $49.80 | 1.1M |
| 2025-12-17 | 50.37 | $48.97 | 1.4M |
| 2025-12-16 | 50.68 | $49.87 | 2.3M |
| 2025-12-15 | 50.84 | $49.88 | 1.1M |
| 2025-12-12 | 51.02 | $50.52 | 1.6M |
| 2025-12-11 | 51.10 | $51.68 | 1.6M |
| 2025-12-10 | 50.94 | $52.07 | 1.3M |
| 2025-12-09 | 50.68 | $51.67 | 857943 |
| 2025-12-08 | 50.45 | $51.52 | 955622 |
| 2025-12-05 | 50.23 | $51.48 | 1.6M |
| 2025-12-04 | 49.97 | $50.95 | 1.4M |
| 2025-12-03 | 49.78 | $50.84 | 1.3M |
| 2025-12-02 | 49.59 | $50.44 | 1.1M |
| 2025-12-01 | 49.46 | $50.13 | 933821 |
| 2025-11-28 | 49.37 | $50.14 | 549838 |
| 2025-11-26 | 49.27 | $49.67 | 1.2M |
| 2025-11-25 | 49.26 | $49.25 | 1.2M |
| 2025-11-24 | 49.33 | $49.11 | 1.6M |
| 2025-11-21 | 49.46 | $47.60 | 4.7M |
| 2025-11-20 | 49.92 | $47.33 | 3.5M |
| 2025-11-19 | 50.51 | $48.79 | 2.4M |
| 2025-11-18 | 50.90 | $48.80 | 4.1M |
| 2025-11-17 | 51.34 | $49.50 | 2.7M |
| 2025-11-14 | 51.71 | $50.15 | 3.3M |
| 2025-11-13 | 52.00 | $50.20 | 2.4M |
| 2025-11-12 | 52.32 | $51.58 | 1.3M |
| 2025-11-11 | 52.40 | $51.64 | 2.1M |
| 2025-11-10 | 52.47 | $52.10 | 2.0M |
| 2025-11-07 | 52.46 | $50.68 | 3.6M |
| 2025-11-06 | 52.73 | $51.10 | 2.8M |
| 2025-11-05 | 52.95 | $52.12 | 2.2M |
| 2025-11-04 | 52.99 | $51.56 | 2.4M |
| 2025-11-03 | 53.15 | $53.56 | 1.8M |
| 2025-10-31 | 52.90 | $53.08 | 1.6M |
| 2025-10-30 | 52.71 | $52.70 | 1.9M |
| 2025-10-29 | 52.56 | $53.47 | 3.4M |
| 2025-10-28 | 52.21 | $53.16 | 1.6M |
| 2025-10-27 | 51.86 | $53.09 | 1.8M |
| 2025-10-24 | 51.47 | $51.94 | 1.7M |
| 2025-10-23 | 51.25 | $51.08 | 1.3M |
| 2025-10-22 | 51.17 | $50.40 | 1.5M |
| 2025-10-21 | 51.22 | $51.02 | 1.4M |
| 2025-10-20 | 51.13 | $51.29 | 1.1M |
| 2025-10-17 | 50.97 | $50.50 | 1.4M |
| 2025-10-16 | 50.94 | $50.53 | 2.2M |
| 2025-10-15 | 50.90 | $50.55 | 1.4M |
| 2025-10-14 | 50.83 | $49.81 | 1.5M |
| 2025-10-13 | 50.91 | $50.44 | 2.1M |
| 2025-10-10 | 50.86 | $48.93 | 2.8M |
| 2025-10-09 | 51.11 | $51.27 | 1.9M |
| 2025-10-08 | 50.89 | $51.55 | 2.3M |
| 2025-10-07 | 50.58 | $50.56 | 2.0M |
| 2025-10-06 | 50.41 | $51.06 | 2.1M |
| 2025-10-03 | 50.11 | $50.21 | 1.9M |
| 2025-10-02 | 49.93 | $50.32 | 2.5M |
| 2025-10-01 | 49.68 | $49.89 | 1.9M |
| 2025-09-30 | 49.48 | $49.39 | 1.4M |
| 2025-09-29 | 49.35 | $49.34 | 2.3M |
| 2025-09-26 | 49.19 | $48.92 | 1.5M |
| 2025-09-25 | 49.10 | $48.92 | 2.5M |
| 2025-09-24 | 48.98 | $49.24 | 4.8M |
| 2025-09-23 | 48.76 | $49.23 | 5.0M |
| 2025-09-22 | 48.50 | $49.66 | 4.4M |
| 2025-09-19 | 48.11 | $49.14 | 1.4M |
| 2025-09-18 | 47.75 | $48.78 | 1.3M |
| 2025-09-17 | 47.41 | $48.24 | 1.4M |
| 2025-09-16 | 47.12 | $48.19 | 1.5M |
| 2025-09-15 | 46.78 | $47.96 | 1.4M |
| 2025-09-12 | 46.44 | $47.34 | 1.4M |
| 2025-09-11 | 46.17 | $47.20 | 1.6M |
| 2025-09-10 | 45.88 | $46.83 | 1.3M |
| 2025-09-09 | 45.61 | $46.47 | 910200 |
| 2025-09-08 | 45.38 | $46.11 | 1.1M |
| 2025-09-05 | 45.19 | $45.46 | 708449 |
| 2025-09-04 | 45.10 | $45.06 | 744834 |
| 2025-09-03 | 45.08 | $44.88 | 625844 |
| 2025-09-02 | 45.09 | $44.62 | 936874 |
| 2025-08-29 | 45.16 | $45.08 | 1.0M |
| 2025-08-28 | 45.14 | $45.53 | 1.4M |
| 2025-08-27 | 45.01 | $45.01 | 1.2M |
| 2025-08-26 | 44.98 | $44.98 | 1.6M |
| 2025-08-25 | 44.95 | $44.77 | 728167 |
| 2025-08-22 | 44.95 | $44.94 | 1.4M |
| 2025-08-21 | 44.92 | $43.88 | 929709 |
| 2025-08-20 | 45.10 | $44.14 | 1.2M |
| 2025-08-19 | 45.25 | $44.49 | 1.2M |
| 2025-08-18 | 45.35 | $45.30 | 1.1M |
| 2025-08-15 | 45.30 | $45.22 | 946700 |
| 2025-08-14 | 45.25 | $45.23 | 1.3M |
| 2025-08-13 | 45.18 | $45.59 | 1.4M |
| 2025-08-12 | 45.03 | $45.34 | 1.1M |
| 2025-08-11 | 44.90 | $44.68 | 1.5M |
| 2025-08-08 | 44.89 | $44.91 | 983033 |
| 2025-08-07 | 44.82 | $44.71 | 1.2M |
| 2025-08-06 | 44.78 | $44.64 | 1.1M |
| 2025-08-05 | 44.74 | $44.17 | 900100 |
| 2025-08-04 | 44.80 | $44.33 | 885100 |
| 2025-08-01 | 44.82 | $43.47 | 1.3M |
| 2025-07-31 | 45.03 | $44.57 | 1.6M |
| 2025-07-30 | 45.03 | $44.82 | 909300 |
| 2025-07-29 | 44.98 | $44.88 | 1.2M |
| 2025-07-28 | 44.91 | $44.93 | 1.2M |
| 2025-07-25 | 44.80 | $44.74 | 1.1M |
| 2025-07-24 | 44.71 | $44.59 | 1.2M |
| 2025-07-23 | 44.64 | $44.77 | 1.0M |
| 2025-07-22 | 44.51 | $44.18 | 899112 |
| 2025-07-21 | 44.47 | $44.53 | 1.3M |
| 2025-07-18 | 44.36 | $44.36 | 1.0M |
| 2025-07-17 | 44.25 | $44.43 | 1.0M |
| 2025-07-16 | 44.11 | $43.98 | 728758 |
| 2025-07-15 | 44.04 | $43.79 | 1.0M |
| 2025-07-14 | 43.98 | $43.51 | 746406 |
| 2025-07-11 | 43.98 | $43.28 | 886221 |
| 2025-07-10 | 44.01 | $43.65 | 1.2M |
| 2025-07-09 | 43.97 | $43.77 | 730342 |
| 2025-07-08 | 43.89 | $43.68 | 814144 |
| 2025-07-07 | 43.81 | $43.54 | 1.1M |
| 2025-07-03 | 43.74 | $44.00 | 786200 |
| 2025-07-02 | 43.55 | $43.49 | 851200 |
| 2025-07-01 | 43.44 | $43.20 | 982562 |
| 2025-06-30 | 43.36 | $43.69 | 1.3M |
| 2025-06-27 | 43.16 | $43.37 | 1.0M |
| 2025-06-26 | 42.99 | $43.48 | 719398 |
| 2025-06-25 | 42.76 | $43.08 | 851954 |
| 2025-06-24 | 42.58 | $43.10 | 778000 |
| 2025-06-23 | 42.35 | $41.96 | 750800 |
| 2025-06-20 | 42.32 | $41.50 | 640359 |
| 2025-06-18 | 42.38 | $41.88 | 427387 |
| 2025-06-17 | 42.36 | $41.93 | 683920 |
| 2025-06-16 | 42.33 | $42.32 | 587100 |
| 2025-06-13 | 42.19 | $41.60 | 749576 |
| 2025-06-12 | 42.18 | $42.19 | 685500 |
| 2025-06-11 | 42.04 | $42.11 | 548506 |
| 2025-06-10 | 41.88 | $42.08 | 468111 |
| 2025-06-09 | 41.70 | $41.90 | 739962 |
| 2025-06-06 | 41.52 | $41.62 | 383902 |
| 2025-06-05 | 41.37 | $41.20 | 879196 |
| 2025-06-04 | 41.27 | $41.35 | 687930 |
| 2025-06-03 | 41.11 | $40.96 | 417050 |
| 2025-06-02 | 41.01 | $40.73 | 421219 |
| 2025-05-30 | 40.93 | $40.30 | 715958 |
| 2025-05-29 | 40.92 | $40.45 | 529169 |
| 2025-05-28 | 40.88 | $40.52 | 357200 |
| 2025-05-27 | 40.80 | $40.79 | 471761 |
| 2025-05-23 | 40.64 | $39.95 | 483580 |
| 2025-05-22 | 40.63 | $40.30 | 371881 |
| 2025-05-21 | 40.54 | $40.22 | 441631 |
| 2025-05-20 | 40.44 | $40.72 | 654523 |
| 2025-05-19 | 40.21 | $40.88 | 310445 |
| 2025-05-16 | 39.90 | $40.93 | 394324 |
| 2025-05-15 | 39.52 | $40.81 | 731923 |
| 2025-05-14 | 39.10 | $40.99 | 559264 |
| 2025-05-13 | 38.56 | $40.71 | 813234 |
| 2025-05-12 | 38.00 | $39.92 | 809145 |
| 2025-05-09 | 37.50 | $38.32 | 500118 |
| 2025-05-08 | 37.26 | $38.31 | 360240 |
| 2025-05-07 | 36.98 | $37.89 | 415485 |
| 2025-05-06 | 36.74 | $37.78 | 305098 |
| 2025-05-05 | 36.48 | $38.10 | 289177 |
| 2025-05-02 | 36.11 | $38.16 | 354845 |
| 2025-05-01 | 35.67 | $37.17 | 272817 |
| 2025-04-30 | 35.37 | $36.87 | 380939 |
| 2025-04-29 | 35.08 | $36.95 | 229027 |
| 2025-04-28 | 34.74 | $36.80 | 313816 |
| 2025-04-25 | 34.37 | $36.77 | 286753 |
| 2025-04-24 | 33.96 | $36.20 | 339115 |
| 2025-04-23 | 33.60 | $35.09 | 439867 |
| 2025-04-22 | 33.43 | $34.11 | 350600 |
| 2025-04-21 | 33.45 | $33.23 | 515157 |
| 2025-04-17 | 33.66 | $33.90 | 318199 |
| 2025-04-16 | 33.78 | $33.90 | 435547 |
| 2025-04-15 | 33.92 | $34.86 | 310057 |
| 2025-04-14 | 33.88 | $34.73 | 450780 |
| 2025-04-11 | 33.88 | $34.45 | 400193 |
| 2025-04-10 | 33.95 | $33.81 | 876069 |
| 2025-04-09 | 34.18 | $35.34 | 1.1M |
| 2025-04-08 | 34.12 | $31.50 | 1.0M |
| 2025-04-07 | 34.88 | $32.17 | 2.1M |
| 2025-04-04 | 35.63 | $32.40 | 1.6M |
| 2025-04-03 | 36.45 | $34.83 | 1.3M |
| 2025-04-02 | 36.90 | $36.99 | 472700 |
| 2025-04-01 | 36.98 | $36.72 | 652456 |
| 2025-03-31 | 37.13 | $36.38 | 854718 |
| 2025-03-28 | 37.37 | $36.54 | 2.1M |
| 2025-03-27 | 37.63 | $37.62 | 328063 |
| 2025-03-26 | 37.71 | $37.92 | 402786 |
| 2025-03-25 | 37.73 | $38.69 | 867060 |
| 2025-03-24 | 37.61 | $38.60 | 750900 |
| 2025-03-21 | 37.48 | $37.84 | 573807 |
| 2025-03-20 | 37.51 | $37.75 | 383433 |
| 2025-03-19 | 37.56 | $38.15 | 355908 |
| 2025-03-18 | 37.53 | $37.69 | 740700 |
| 2025-03-17 | 37.61 | $38.30 | 486523 |
| 2025-03-14 | 37.58 | $37.70 | 681192 |
| 2025-03-13 | 37.67 | $36.63 | 652458 |
| 2025-03-12 | 38.01 | $37.46 | 639035 |
| 2025-03-11 | 38.23 | $36.84 | 1.1M |
| 2025-03-10 | 38.63 | $36.61 | 1.2M |
| 2025-03-07 | 39.14 | $38.45 | 830508 |
| 2025-03-06 | 39.35 | $38.05 | 773623 |
| 2025-03-05 | 39.69 | $39.24 | 780677 |
| 2025-03-04 | 39.82 | $38.29 | 1.5M |
| 2025-03-03 | 40.18 | $38.26 | 1.3M |
| 2025-02-28 | 40.61 | $39.07 | 779088 |
| 2025-02-27 | 40.93 | $38.93 | 567827 |
| 2025-02-26 | 41.34 | $40.09 | 674376 |
| 2025-02-25 | 41.56 | $39.76 | 1.3M |
| 2025-02-24 | 41.89 | $40.31 | 882502 |
| 2025-02-21 | 42.14 | $41.24 | 679900 |
| 2025-02-20 | 42.24 | $42.23 | 884262 |
| 2025-02-19 | 42.15 | $42.47 | 871500 |
| 2025-02-18 | 41.98 | $42.77 | 1.8M |
| 2025-02-14 | 41.71 | $42.41 | 1.1M |
| 2025-02-13 | 41.48 | $42.17 | 710300 |
| 2025-02-12 | 41.25 | $41.55 | 847033 |
| 2025-02-11 | 41.12 | $41.40 | 634861 |
| 2025-02-10 | 40.99 | $41.61 | 689700 |
| 2025-02-07 | 40.79 | $40.82 | 756242 |
| 2025-02-06 | 40.72 | $41.16 | 1.3M |
| 2025-02-05 | 40.57 | $41.02 | 909200 |
| 2025-02-04 | 40.42 | $40.93 | 873719 |
| 2025-02-03 | 40.26 | $40.06 | 1.1M |
| 2025-01-31 | 40.26 | $40.45 | 590096 |
| 2025-01-30 | 40.18 | $40.61 | 901793 |
| 2025-01-29 | 40.04 | $40.16 | 661191 |
| 2025-01-28 | 39.98 | $40.40 | 783786 |
| 2025-01-27 | 39.85 | $39.66 | 1.1M |
| 2025-01-24 | 39.86 | $40.76 | 1.0M |
| 2025-01-23 | 39.63 | $40.81 | 958465 |
| 2025-01-22 | 39.36 | $40.64 | 1.6M |
| 2025-01-21 | 39.08 | $40.08 | 719000 |
| 2025-01-17 | 38.87 | $39.46 | 356200 |
| 2025-01-16 | 38.76 | $38.88 | 314526 |
| 2025-01-15 | 38.75 | $38.97 | 723945 |
| 2025-01-14 | 38.72 | $38.10 | 363114 |
| 2025-01-13 | 38.88 | $38.00 | 364400 |
| 2025-01-10 | 39.08 | $38.20 | 774900 |
| 2025-01-08 | 39.27 | $38.92 | 705195 |
| 2025-01-07 | 39.34 | $38.96 | 709346 |
| 2025-01-06 | 39.42 | $39.59 | 662502 |
| 2025-01-03 | 39.37 | $39.13 | 353639 |
| 2025-01-02 | 39.41 | $38.46 | 465310 |
| 2024-12-31 | 39.60 | $38.64 | 399192 |
| 2024-12-30 | 39.78 | $38.88 | 480000 |
| 2024-12-27 | 39.93 | $39.41 | 437845 |
| 2024-12-26 | 40.00 | $39.93 | 505426 |
| 2024-12-24 | 39.96 | $39.95 | 203000 |
| 2024-12-23 | 39.92 | $39.50 | 612414 |
| 2024-12-20 | 39.96 | $39.25 | 607315 |
| 2024-12-19 | 40.05 | $38.97 | 793543 |
| 2024-12-18 | 40.22 | $39.00 | 598134 |
| 2024-12-17 | 40.40 | $40.50 | 549870 |
| 2024-12-16 | 40.29 | $40.57 | 594035 |
| 2024-12-13 | 40.14 | $40.14 | 461516 |
| 2024-12-12 | 40.06 | $40.06 | 435968 |
| 2024-12-11 | 39.98 | $40.34 | 490632 |
| 2024-12-10 | 39.82 | $39.79 | 461823 |
| 2024-12-09 | 39.75 | $40.25 | 444434 |
| 2024-12-06 | 39.56 | $40.26 | 441209 |
| 2024-12-05 | 39.34 | $39.73 | 379314 |
| 2024-12-04 | 39.19 | $39.87 | 501898 |
| 2024-12-03 | 38.98 | $39.15 | 323442 |
| 2024-12-02 | 38.90 | $39.12 | 290535 |
| 2024-11-29 | 38.80 | $38.82 | 148429 |
| 2024-11-27 | 38.74 | $38.58 | 326700 |
| 2024-11-26 | 38.72 | $38.92 | 354920 |
| 2024-11-25 | 38.63 | $38.84 | 290149 |
| 2024-11-22 | 38.54 | $38.69 | 399628 |
| 2024-11-21 | 38.46 | $38.50 | 440900 |
| 2024-11-20 | 38.40 | $38.19 | 487024 |
| 2024-11-19 | 38.40 | $38.15 | 290034 |
| 2024-11-18 | 38.41 | $37.88 | 289331 |
| 2024-11-15 | 38.47 | $37.73 | 513231 |
| 2024-11-14 | 38.57 | $38.37 | 292990 |
| 2024-11-13 | 38.55 | $38.75 | 282008 |
| 2024-11-12 | 38.44 | $38.77 | 1.5M |
| 2024-11-11 | 38.31 | $38.95 | 329099 |
| 2024-11-08 | 38.11 | $38.77 | 386718 |
| 2024-11-07 | 37.92 | $39.09 | 476700 |
| 2024-11-06 | 37.63 | $38.26 | 456787 |
| 2024-11-05 | 37.46 | $37.42 | 222665 |
| 2024-11-04 | 37.45 | $36.93 | 189838 |
| 2024-11-01 | 37.53 | $36.93 | 283758 |
| 2024-10-31 | 37.62 | $36.57 | 601700 |
| 2024-10-30 | 37.80 | $37.48 | 181263 |
| 2024-10-29 | 37.82 | $37.82 | 328555 |
| 2024-10-28 | 37.77 | $37.44 | 235900 |
| 2024-10-25 | 37.78 | $37.36 | 208634 |
| 2024-10-24 | 37.81 | $37.31 | 223675 |
| 2024-10-23 | 37.85 | $37.01 | 305536 |
| 2024-10-22 | 37.96 | $37.54 | 229800 |
| 2024-10-21 | 37.97 | $37.65 | 229873 |
| 2024-10-18 | 37.96 | $37.77 | 190667 |
| 2024-10-17 | 37.91 | $37.46 | 217784 |
| 2024-10-16 | 37.92 | $37.54 | 212591 |
| 2024-10-15 | 37.91 | $37.42 | 342657 |
| 2024-10-14 | 37.91 | $38.09 | 481187 |
| 2024-10-11 | 37.77 | $37.97 | 211800 |
| 2024-10-10 | 37.63 | $37.78 | 191817 |
| 2024-10-09 | 37.50 | $37.73 | 407400 |
| 2024-10-08 | 37.36 | $37.45 | 266350 |
| 2024-10-07 | 37.24 | $37.39 | 355421 |
| 2024-10-04 | 37.12 | $37.56 | 179054 |
| 2024-10-03 | 36.94 | $36.97 | 124700 |
| 2024-10-02 | 36.84 | $37.09 | 258216 |
| 2024-10-01 | 36.70 | $36.72 | 302231 |
| 2024-09-30 | 36.62 | $37.17 | 240866 |
| 2024-09-27 | 36.42 | $37.23 | 252072 |
| 2024-09-26 | 36.17 | $37.32 | 375876 |
| 2024-09-25 | 35.86 | $36.54 | 292965 |
| 2024-09-24 | 35.66 | $36.65 | 251082 |
| 2024-09-23 | 35.40 | $36.12 | 356208 |
| 2024-09-20 | 35.21 | $35.90 | 194000 |
| 2024-09-19 | 35.04 | $36.01 | 403356 |
| 2024-09-18 | 34.81 | $35.04 | 172019 |
| 2024-09-17 | 34.75 | $35.16 | 347493 |
| 2024-09-16 | 34.66 | $35.20 | 166164 |
| 2024-09-13 | 34.54 | $35.09 | 204866 |
| 2024-09-12 | 34.43 | $35.01 | 245651 |
| 2024-09-11 | 34.31 | $34.66 | 275300 |
| 2024-09-10 | 34.25 | $34.02 | 248688 |
| 2024-09-09 | 34.32 | $33.72 | 217418 |
| 2024-09-06 | 34.47 | $33.35 | 330153 |
| 2024-09-05 | 34.71 | $34.27 | 288100 |
| 2024-09-04 | 34.80 | $34.23 | 240313 |
| 2024-09-03 | 34.91 | $34.33 | 276332 |
| 2024-08-30 | 35.02 | $35.35 | 250347 |
| 2024-08-29 | 34.93 | $34.89 | 334861 |
| 2024-08-28 | 34.92 | $34.80 | 330147 |
| 2024-08-27 | 34.93 | $35.25 | 340800 |
| 2024-08-26 | 34.85 | $35.19 | 243072 |
| 2024-08-23 | 34.76 | $35.53 | 202133 |
| 2024-08-22 | 34.58 | $35.02 | 436606 |
| 2024-08-21 | 34.49 | $35.65 | 265323 |
| 2024-08-20 | 34.25 | $35.43 | 243103 |
| 2024-08-19 | 34.01 | $35.58 | 232717 |
| 2024-08-16 | 33.71 | $35.18 | 248997 |
| 2024-08-15 | 33.45 | $34.88 | 278534 |
| 2024-08-14 | 33.21 | $34.09 | 214700 |
| 2024-08-13 | 33.10 | $34.03 | 246100 |
| 2024-08-12 | 32.99 | $33.34 | 682400 |
| 2024-08-09 | 33.02 | $33.35 | 254433 |
| 2024-08-08 | 33.05 | $33.13 | 389122 |
| 2024-08-07 | 33.14 | $32.03 | 466804 |
| 2024-08-06 | 33.48 | $32.11 | 722308 |
| 2024-08-05 | 33.86 | $31.85 | 1.1M |
| 2024-08-02 | 34.36 | $32.77 | 940900 |
| 2024-08-01 | 34.75 | $34.00 | 1.0M |
| 2024-07-31 | 34.95 | $35.00 | 631462 |
| 2024-07-30 | 34.97 | $33.88 | 500405 |
| 2024-07-29 | 35.23 | $34.42 | 455244 |
| 2024-07-26 | 35.42 | $34.53 | 270041 |
| 2024-07-25 | 35.62 | $34.20 | 513636 |
| 2024-07-24 | 35.91 | $34.32 | 797849 |
| 2024-07-23 | 36.23 | $35.64 | 412200 |
| 2024-07-22 | 36.33 | $35.77 | 367394 |
| 2024-07-19 | 36.40 | $35.10 | 332400 |
| 2024-07-18 | 36.63 | $35.47 | 637190 |
| 2024-07-17 | 36.81 | $35.72 | 683806 |
| 2024-07-16 | 36.97 | $36.95 | 683830 |
| 2024-07-15 | 36.89 | $36.84 | 455500 |
| 2024-07-12 | 36.82 | $36.78 | 538343 |
| 2024-07-11 | 36.74 | $36.51 | 1.1M |
| 2024-07-10 | 36.70 | $37.03 | 644000 |
| 2024-07-09 | 36.54 | $36.74 | 557584 |
| 2024-07-08 | 36.42 | $36.78 | 539112 |
| 2024-07-05 | 36.26 | $36.84 | 492660 |
| 2024-07-03 | 36.05 | $36.53 | 344900 |
| 2024-07-02 | 35.88 | $36.10 | 435528 |
| 2024-07-01 | 35.77 | $35.79 | 731929 |
| 2024-06-28 | 35.70 | $35.63 | 443409 |
| 2024-06-27 | 35.65 | $35.64 | 565524 |
| 2024-06-26 | 35.58 | $35.51 | 500100 |
| 2024-06-25 | 35.53 | $35.44 | 429100 |
| 2024-06-24 | 35.48 | $35.12 | 873800 |
| 2024-06-21 | 35.49 | $35.53 | 413300 |
| 2024-06-20 | 35.41 | $35.67 | 1.0M |
| 2024-06-18 | 35.29 | $35.95 | 734900 |
| 2024-06-17 | 35.08 | $35.79 | 583700 |
| 2024-06-14 | 34.87 | $35.37 | 568100 |
| 2024-06-13 | 34.71 | $35.25 | 689710 |
| 2024-06-12 | 34.55 | $35.20 | 665024 |
| 2024-06-11 | 34.38 | $34.57 | 454667 |
| 2024-06-10 | 34.30 | $34.51 | 385744 |
| 2024-06-07 | 34.22 | $34.28 | 367525 |
| 2024-06-06 | 34.18 | $34.46 | 652100 |
| 2024-06-05 | 34.10 | $34.44 | 703200 |
| 2024-06-04 | 34.00 | $33.65 | 366134 |
| 2024-06-03 | 34.05 | $33.55 | 530645 |
| 2024-05-31 | 34.13 | $33.36 | 783600 |
| 2024-05-30 | 34.26 | $33.43 | 1.1M |
| 2024-05-29 | 34.39 | $34.24 | 458532 |
| 2024-05-28 | 34.37 | $34.57 | 596031 |
| 2024-05-24 | 34.28 | $34.40 | 521681 |
| 2024-05-23 | 34.21 | $34.16 | 836300 |
| 2024-05-22 | 34.17 | $34.36 | 529310 |
| 2024-05-21 | 34.08 | $34.46 | 452814 |
| 2024-05-20 | 33.96 | $34.53 | 594844 |
| 2024-05-17 | 33.80 | $34.30 | 437800 |
| 2024-05-16 | 33.65 | $34.37 | 551870 |
| 2024-05-15 | 33.47 | $34.46 | 1.0M |
| 2024-05-14 | 33.24 | $33.81 | 458115 |
| 2024-05-13 | 33.11 | $33.59 | 397000 |
| 2024-05-10 | 33.01 | $33.39 | 407905 |
| 2024-05-09 | 32.93 | $33.36 | 346700 |
| 2024-05-08 | 32.85 | $33.35 | 576915 |
| 2024-05-07 | 32.75 | $33.55 | 413824 |
| 2024-05-06 | 32.59 | $33.65 | 613000 |
| 2024-05-03 | 32.40 | $33.14 | 432158 |
| 2024-05-02 | 32.28 | $32.71 | 368800 |
| 2024-05-01 | 32.23 | $31.97 | 318000 |
| 2024-04-30 | 32.33 | $32.09 | 419422 |
| 2024-04-29 | 32.43 | $32.76 | 263841 |
| 2024-04-26 | 32.40 | $32.65 | 451336 |
| 2024-04-25 | 32.40 | $32.19 | 465008 |
| 2024-04-24 | 32.49 | $32.46 | 327408 |
| 2024-04-23 | 32.54 | $32.33 | 473904 |
| 2024-04-22 | 32.63 | $31.78 | 594400 |
| 2024-04-19 | 32.86 | $31.46 | 789608 |
| 2024-04-18 | 33.19 | $32.25 | 939700 |
| 2024-04-17 | 33.40 | $32.42 | 880247 |
| 2024-04-16 | 33.62 | $32.79 | 614131 |
| 2024-04-15 | 33.79 | $32.81 | 1.3M |
| 2024-04-12 | 33.99 | $33.36 | 721224 |
| 2024-04-11 | 34.10 | $34.15 | 899610 |
| 2024-04-10 | 34.06 | $33.62 | 684821 |
| 2024-04-09 | 34.13 | $34.03 | 567600 |
| 2024-04-08 | 34.11 | $33.93 | 384810 |
| 2024-04-05 | 34.12 | $33.91 | 539450 |
| 2024-04-04 | 34.13 | $33.62 | 855100 |
| 2024-04-03 | 34.19 | $34.08 | 614923 |
| 2024-04-02 | 34.17 | $33.97 | 613100 |
| 2024-04-01 | 34.17 | $34.17 | 1.0M |
| 2024-03-28 | 34.12 | $33.96 | 946300 |
| 2024-03-27 | 34.11 | $34.01 | 602200 |
| 2024-03-26 | 34.08 | $33.97 | 537727 |
| 2024-03-25 | 34.06 | $33.97 | 533100 |
| 2024-03-22 | 34.03 | $34.01 | 530241 |
| 2024-03-21 | 33.98 | $34.07 | 842008 |
| 2024-03-20 | 33.90 | $33.96 | 857700 |
| 2024-03-19 | 33.84 | $33.46 | 645000 |
| 2024-03-18 | 33.87 | $33.47 | 647247 |
| 2024-03-15 | 33.90 | $33.15 | 801222 |
| 2024-03-14 | 33.99 | $33.68 | 755879 |
| 2024-03-13 | 33.99 | $33.96 | 752100 |
| 2024-03-12 | 33.93 | $34.22 | 749036 |
| 2024-03-11 | 33.80 | $33.55 | 938437 |
| 2024-03-08 | 33.78 | $33.65 | 1.1M |
| 2024-03-07 | 33.73 | $34.02 | 1.2M |
| 2024-03-06 | 33.60 | $33.53 | 690132 |
| 2024-03-05 | 33.55 | $33.18 | 1.2M |
| 2024-03-04 | 33.55 | $33.91 | 958200 |
| 2024-03-01 | 33.40 | $33.91 | 883350 |
| 2024-02-29 | 33.23 | $33.30 | 801700 |
| 2024-02-28 | 33.15 | $32.99 | 721113 |
| 2024-02-27 | 33.11 | $33.24 | 584600 |
| 2024-02-26 | 33.02 | $33.18 | 805135 |
| 2024-02-23 | 32.93 | $33.07 | 978542 |
| 2024-02-22 | 32.83 | $33.07 | 1.6M |
| 2024-02-21 | 32.72 | $32.13 | 541638 |
| 2024-02-20 | 32.79 | $32.28 | 637521 |
| 2024-02-16 | 32.83 | $32.61 | 599840 |
| 2024-02-15 | 32.80 | $33.04 | 646100 |
| 2024-02-14 | 32.68 | $32.86 | 679700 |
| 2024-02-13 | 32.57 | $32.13 | 991200 |
| 2024-02-12 | 32.60 | $32.86 | 602347 |
| 2024-02-09 | 32.47 | $32.97 | 1.1M |
| 2024-02-08 | 32.30 | $32.50 | 373353 |
| 2024-02-07 | 32.19 | $32.40 | 637280 |
| 2024-02-06 | 32.08 | $32.20 | 598135 |
| 2024-02-05 | 32.00 | $32.11 | 607500 |
| 2024-02-02 | 31.91 | $32.11 | 754240 |
| 2024-02-01 | 31.81 | $31.62 | 435000 |
| 2024-01-31 | 31.80 | $31.27 | 689125 |
| 2024-01-30 | 31.85 | $31.92 | 430441 |
| 2024-01-29 | 31.77 | $32.14 | 546803 |
| 2024-01-26 | 31.63 | $31.84 | 638071 |
| 2024-01-25 | 31.53 | $32.05 | 699505 |
| 2024-01-24 | 31.37 | $31.90 | 617919 |
| 2024-01-23 | 31.20 | $31.66 | 481844 |
| 2024-01-22 | 31.06 | $31.44 | 765724 |
| 2024-01-19 | 30.94 | $31.35 | 633038 |
| 2024-01-18 | 30.82 | $30.79 | 641567 |
| 2024-01-17 | 30.80 | $30.39 | 469435 |
| 2024-01-16 | 30.85 | $30.66 | 566535 |
| 2024-01-12 | 30.86 | $30.87 | 351242 |
| 2024-01-11 | 30.82 | $30.83 | 610369 |
| 2024-01-10 | 30.78 | $30.64 | 367938 |
| 2024-01-09 | 30.77 | $30.43 | 552900 |
| 2024-01-08 | 30.80 | $30.55 | 554888 |
| 2024-01-05 | 30.81 | $29.87 | 288647 |
| 2024-01-04 | 30.96 | $29.90 | 341617 |
| 2024-01-03 | 31.13 | $30.06 | 376486 |
| 2024-01-02 | 31.29 | $30.44 | 478900 |
| 2023-12-29 | 31.39 | $31.18 | 424324 |
| 2023-12-28 | 31.34 | $31.35 | 408124 |
| 2023-12-27 | 31.25 | $31.36 | 369000 |
| 2023-12-26 | 31.13 | $31.25 | 402400 |
| 2023-12-22 | 31.02 | $31.01 | 404142 |
| 2023-12-21 | 30.93 | $31.09 | 503711 |
| 2023-12-20 | 30.81 | $30.59 | 577825 |
| 2023-12-19 | 30.77 | $31.04 | 394559 |
| 2023-12-18 | 30.62 | $30.80 | 430537 |
| 2023-12-15 | 30.50 | $30.64 | 420873 |
| 2023-12-14 | 30.38 | $30.54 | 502414 |
| 2023-12-13 | 30.27 | $30.46 | 433200 |
| 2023-12-12 | 30.14 | $30.17 | 424066 |
| 2023-12-11 | 30.06 | $30.12 | 414400 |
| 2023-12-08 | 29.97 | $29.89 | 283502 |
| 2023-12-07 | 29.91 | $29.72 | 418443 |
| 2023-12-06 | 29.87 | $29.37 | 466900 |
| 2023-12-05 | 29.89 | $29.55 | 313118 |
| 2023-12-04 | 29.87 | $29.56 | 337071 |
| 2023-12-01 | 29.85 | $29.90 | 352446 |
| 2023-11-30 | 29.75 | $29.73 | 447219 |
| 2023-11-29 | 29.66 | $29.70 | 459336 |
| 2023-11-28 | 29.55 | $29.60 | 380520 |
| 2023-11-27 | 29.45 | $29.61 | 467023 |
| 2023-11-24 | 29.32 | $29.56 | 167402 |
| 2023-11-22 | 29.18 | $29.58 | 618160 |
| 2023-11-21 | 29.01 | $29.46 | 348000 |
| 2023-11-20 | 28.83 | $29.65 | 445527 |
| 2023-11-17 | 28.58 | $29.25 | 255897 |
| 2023-11-16 | 28.37 | $29.15 | 352762 |
| 2023-11-15 | 28.15 | $29.22 | 430401 |
| 2023-11-14 | 27.87 | $29.01 | 334399 |
| 2023-11-13 | 27.58 | $28.24 | 246293 |
| 2023-11-10 | 27.42 | $28.25 | 216637 |
| 2023-11-09 | 27.22 | $27.78 | 234041 |
| 2023-11-08 | 27.09 | $28.01 | 190148 |
| 2023-11-07 | 26.89 | $27.98 | 307214 |
| 2023-11-06 | 26.66 | $27.71 | 281925 |
| 2023-11-03 | 26.46 | $27.61 | 362911 |
| 2023-11-02 | 26.24 | $27.15 | 416546 |
| 2023-11-01 | 26.09 | $26.54 | 213615 |
| 2023-10-31 | 26.05 | $26.16 | 164200 |
| 2023-10-30 | 26.08 | $26.01 | 330500 |
| 2023-10-27 | 26.15 | $25.67 | 237562 |
| 2023-10-26 | 26.31 | $25.50 | 293722 |
| 2023-10-25 | 26.53 | $25.85 | 577311 |
| 2023-10-24 | 26.71 | $26.57 | 475190 |
| 2023-10-23 | 26.78 | $26.30 | 289171 |
| 2023-10-20 | 26.91 | $26.28 | 268200 |
| 2023-10-19 | 27.07 | $26.78 | 305600 |
| 2023-10-18 | 27.15 | $26.91 | 276876 |
| 2023-10-17 | 27.22 | $27.42 | 452738 |
| 2023-10-16 | 27.19 | $27.43 | 514231 |
| 2023-10-13 | 27.16 | $27.11 | 233430 |
| 2023-10-12 | 27.19 | $27.56 | 254800 |
| 2023-10-11 | 27.13 | $27.78 | 337009 |
| 2023-10-10 | 27.01 | $27.61 | 369500 |
| 2023-10-09 | 26.92 | $27.38 | 503024 |
| 2023-10-06 | 26.86 | $27.39 | 549849 |
| 2023-10-05 | 26.79 | $26.88 | 433300 |
| 2023-10-04 | 26.82 | $26.84 | 235900 |
| 2023-10-03 | 26.86 | $26.57 | 521809 |
| 2023-10-02 | 26.97 | $27.07 | 228617 |
| 2023-09-29 | 26.99 | $26.91 | 218100 |
| 2023-09-28 | 27.06 | $26.82 | 269341 |
| 2023-09-27 | 27.16 | $26.66 | 310344 |
| 2023-09-26 | 27.30 | $26.53 | 354300 |
| 2023-09-25 | 27.51 | $26.93 | 215002 |
| 2023-09-22 | 27.66 | $26.95 | 337166 |
| 2023-09-21 | 27.83 | $26.86 | 293608 |
| 2023-09-20 | 28.05 | $27.46 | 223500 |
| 2023-09-19 | 28.18 | $27.80 | 268824 |
| 2023-09-18 | 28.25 | $27.87 | 351015 |
| 2023-09-15 | 28.33 | $27.98 | 248524 |
| 2023-09-14 | 28.39 | $28.42 | 349525 |
| 2023-09-13 | 28.37 | $28.26 | 394400 |
| 2023-09-12 | 28.38 | $28.23 | 257123 |
| 2023-09-11 | 28.39 | $28.70 | 381018 |
| 2023-09-08 | 28.31 | $28.34 | 234041 |
| 2023-09-07 | 28.29 | $28.38 | 384440 |
| 2023-09-06 | 28.26 | $28.64 | 265741 |
| 2023-09-05 | 28.17 | $28.80 | 347061 |
| 2023-09-01 | 28.03 | $28.82 | 405430 |
| 2023-08-31 | 27.86 | $28.57 | 330496 |
| 2023-08-30 | 27.72 | $28.48 | 337400 |
| 2023-08-29 | 27.58 | $28.39 | 554500 |
| 2023-08-28 | 27.43 | $27.78 | 184034 |
| 2023-08-25 | 27.39 | $27.52 | 284920 |
| 2023-08-24 | 27.41 | $27.29 | 294971 |
| 2023-08-23 | 27.47 | $27.77 | 306140 |
| 2023-08-22 | 27.44 | $27.25 | 262872 |
| 2023-08-21 | 27.52 | $27.24 | 760613 |
| 2023-08-18 | 27.62 | $26.87 | 355301 |
| 2023-08-17 | 27.81 | $26.95 | 347200 |
| 2023-08-16 | 28.02 | $27.17 | 250504 |
| 2023-08-15 | 28.22 | $27.56 | 435815 |
| 2023-08-14 | 28.36 | $27.88 | 656490 |
| 2023-08-11 | 28.46 | $27.59 | 236912 |
| 2023-08-10 | 28.64 | $27.90 | 208300 |
| 2023-08-09 | 28.78 | $27.86 | 257432 |
| 2023-08-08 | 28.96 | $28.19 | 822100 |
| 2023-08-07 | 29.08 | $28.55 | 311526 |
| 2023-08-04 | 29.15 | $28.37 | 369624 |
| 2023-08-03 | 29.27 | $28.49 | 253556 |
| 2023-08-02 | 29.38 | $28.62 | 365267 |
| 2023-08-01 | 29.48 | $29.41 | 371686 |
| 2023-07-31 | 29.42 | $29.63 | 468650 |
| 2023-07-28 | 29.30 | $29.51 | 476187 |
| 2023-07-27 | 29.18 | $28.85 | 396087 |
| 2023-07-26 | 29.18 | $28.90 | 290769 |
| 2023-07-25 | 29.17 | $28.92 | 275822 |
| 2023-07-24 | 29.15 | $28.70 | 272728 |
| 2023-07-21 | 29.16 | $28.62 | 288126 |
| 2023-07-20 | 29.19 | $28.68 | 525700 |
| 2023-07-19 | 29.21 | $29.49 | 542829 |
| 2023-07-18 | 29.06 | $29.49 | 595524 |
| 2023-07-17 | 28.87 | $29.31 | 699700 |
| 2023-07-14 | 28.69 | $29.01 | 478880 |
| 2023-07-13 | 28.54 | $29.19 | 631900 |
| 2023-07-12 | 28.33 | $28.61 | 560121 |
| 2023-07-11 | 28.20 | $28.10 | 338200 |
| 2023-07-10 | 28.15 | $27.85 | 294700 |
| 2023-07-07 | 28.14 | $27.65 | 307811 |
| 2023-07-06 | 28.17 | $27.55 | 241624 |
| 2023-07-05 | 28.23 | $28.01 | 425946 |
| 2023-07-03 | 28.19 | $28.04 | 211022 |
| 2023-06-30 | 28.13 | $27.96 | 522913 |
| 2023-06-29 | 28.07 | $27.59 | 450097 |
| 2023-06-28 | 28.08 | $27.68 | 222484 |
| 2023-06-27 | 28.07 | $27.66 | 451935 |
| 2023-06-26 | 28.06 | $27.20 | 187524 |
| 2023-06-23 | 28.13 | $27.43 | 540493 |
| 2023-06-22 | 28.16 | $27.74 | 474639 |
| 2023-06-21 | 28.13 | $27.61 | 505045 |
| 2023-06-20 | 28.11 | $28.10 | 510336 |
| 2023-06-16 | 27.98 | $28.31 | 713405 |
| 2023-06-15 | 27.78 | $28.50 | 664600 |
| 2023-06-14 | 27.50 | $28.06 | 533578 |
| 2023-06-13 | 27.25 | $27.88 | 697700 |
| 2023-06-12 | 27.01 | $27.52 | 508305 |
| 2023-06-09 | 26.79 | $27.00 | 304102 |
| 2023-06-08 | 26.64 | $26.78 | 238582 |
| 2023-06-07 | 26.51 | $26.43 | 351700 |
| 2023-06-06 | 26.43 | $26.86 | 291838 |
| 2023-06-05 | 26.24 | $26.68 | 272316 |
| 2023-06-02 | 26.05 | $26.74 | 346627 |
| 2023-06-01 | 25.82 | $26.50 | 427903 |
| 2023-05-31 | 25.59 | $26.13 | 422925 |
| 2023-05-30 | 25.40 | $26.26 | 868600 |
| 2023-05-26 | 25.15 | $26.05 | 532483 |
| 2023-05-25 | 24.90 | $25.30 | 586000 |
| 2023-05-24 | 24.77 | $24.75 | 120247 |
| 2023-05-23 | 24.72 | $24.90 | 233719 |
| 2023-05-22 | 24.64 | $25.31 | 219700 |
| 2023-05-19 | 24.46 | $25.12 | 227608 |
| 2023-05-18 | 24.28 | $25.08 | 358165 |
| 2023-05-17 | 24.08 | $24.62 | 127943 |
| 2023-05-16 | 23.95 | $24.22 | 313426 |
| 2023-05-15 | 23.88 | $24.16 | 64521 |
| 2023-05-12 | 23.81 | $23.76 | 42625 |
| 2023-05-11 | 23.81 | $23.97 | 50032 |
| 2023-05-10 | 23.77 | $23.98 | 83525 |
| 2023-05-09 | 23.72 | $23.72 | 102200 |
| 2023-05-08 | 23.71 | $23.91 | 71800 |
| 2023-05-05 | 23.67 | $23.82 | 48939 |
| 2023-05-04 | 23.63 | $23.41 | 184200 |
| 2023-05-03 | 23.68 | $23.47 | 29412 |
| 2023-05-02 | 23.72 | $23.55 | 54500 |
| 2023-05-01 | 23.75 | $23.77 | 71900 |
| 2023-04-28 | 23.74 | $23.83 | 251577 |
| 2023-04-27 | 23.72 | $23.66 | 82600 |
| 2023-04-26 | 23.72 | $23.11 | 87117 |
| 2023-04-25 | 23.84 | $22.93 | 75531 |
| 2023-04-24 | 24.02 | $23.54 | 118501 |
| 2023-04-21 | 24.10 | $23.72 | 10934 |
| 2023-04-20 | 24.15 | $23.61 | 17500 |
| 2023-04-19 | 24.23 | $23.95 | 37788 |
| 2023-04-18 | 24.26 | $24.16 | 65600 |
| 2023-04-17 | 24.23 | $24.15 | 29977 |
| 2023-04-14 | 24.21 | $24.06 | 21400 |
| 2023-04-13 | 24.19 | $24.18 | 43200 |
| 2023-04-12 | 24.15 | $23.78 | 37300 |
| 2023-04-11 | 24.18 | $24.04 | 44600 |
| 2023-04-10 | 24.16 | $24.14 | 32500 |
| 2023-04-06 | 24.11 | $24.04 | 35744 |
| 2023-04-05 | 24.08 | $23.93 | 49400 |
| 2023-04-04 | 24.06 | $24.39 | 17297 |
| 2023-04-03 | 23.93 | $24.49 | 51543 |
| 2023-03-31 | 23.76 | $24.59 | 58850 |
| 2023-03-30 | 23.55 | $24.24 | 70494 |
| 2023-03-29 | 23.36 | $23.95 | 35600 |
| 2023-03-28 | 23.21 | $23.48 | 41600 |
| 2023-03-27 | 23.14 | $23.40 | 9500 |
| 2023-03-24 | 23.06 | $23.44 | 49539 |
| 2023-03-23 | 22.97 | $23.56 | 41878 |
| 2023-03-22 | 22.83 | $23.12 | 44942 |
| 2023-03-21 | 22.76 | $23.31 | 24107 |
| 2023-03-20 | 22.65 | $22.99 | 14403 |
| 2023-03-17 | 22.58 | $22.86 | 16010 |
| 2023-03-16 | 22.53 | $22.85 | 15700 |
| 2023-03-15 | 22.48 | $22.33 | 15725 |
| 2023-03-14 | 22.52 | $22.38 | 16803 |
| 2023-03-13 | 22.56 | $22.01 | 28600 |
| 2023-03-10 | 22.69 | $21.90 | 26725 |
| 2023-03-09 | 22.86 | $22.32 | 61800 |
| 2023-03-08 | 22.98 | $22.80 | 13613 |
| 2023-03-07 | 23.00 | $22.73 | 20650 |
| 2023-03-06 | 23.05 | $23.11 | 54341 |
| 2023-03-03 | 23.02 | $23.08 | 19400 |
| 2023-03-02 | 23.00 | $22.80 | 15324 |
| 2023-03-01 | 23.03 | $22.57 | 12325 |
| 2023-02-28 | 23.11 | $22.56 | 11730 |
| 2023-02-27 | 23.21 | $22.57 | 16000 |
| 2023-02-24 | 23.31 | $22.30 | 35200 |
| 2023-02-23 | 23.49 | $22.93 | 166437 |
| 2023-02-22 | 23.57 | $22.55 | 29443 |
| 2023-02-21 | 23.73 | $22.64 | 34811 |
| 2023-02-17 | 23.90 | $23.20 | 27844 |
| 2023-02-16 | 23.97 | $23.61 | 19100 |
| 2023-02-15 | 23.97 | $23.95 | 13322 |
| 2023-02-14 | 23.89 | $23.69 | 7000 |
| 2023-02-13 | 23.84 | $23.58 | 17700 |
| 2023-02-10 | 23.81 | $23.13 | 21500 |
| 2023-02-09 | 23.86 | $23.61 | 34800 |
| 2023-02-08 | 23.81 | $23.67 | 32600 |
| 2023-02-07 | 23.74 | $23.95 | 52000 |
| 2023-02-06 | 23.59 | $23.56 | 26706 |
| 2023-02-03 | 23.50 | $23.88 | 91600 |
| 2023-02-02 | 23.32 | $24.24 | 102475 |
| 2023-02-01 | 23.03 | $23.58 | 24744 |
| 2023-01-31 | 22.82 | $22.86 | 8800 |
| 2023-01-30 | 22.73 | $22.65 | 31048 |
| 2023-01-27 | 22.67 | $23.18 | 170100 |
| 2023-01-26 | 22.48 | $23.14 | 176223 |
| 2023-01-25 | 22.27 | $22.69 | 31431 |
| 2023-01-24 | 22.11 | $22.56 | 15703 |
| 2023-01-23 | 21.96 | $22.79 | 13835 |
| 2023-01-20 | 21.72 | $22.25 | 16813 |
| 2023-01-19 | 21.56 | $21.62 | 13247 |
| 2023-01-18 | 21.51 | $21.72 | 15300 |
| 2023-01-17 | 21.42 | $22.05 | 45546 |
| 2023-01-13 | 21.25 | $22.09 | 201620 |
| 2023-01-12 | 21.04 | $21.73 | 23325 |
| 2023-01-11 | 20.87 | $21.64 | 35200 |
| 2023-01-10 | 20.69 | $21.49 | 66446 |
| 2023-01-09 | 20.51 | $21.28 | 25400 |
| 2023-01-06 | 20.35 | $20.79 | 15800 |
| 2023-01-05 | 20.27 | $20.36 | 13938 |
| 2023-01-04 | 20.26 | $20.76 | 33000 |
| 2023-01-03 | 20.17 | $20.11 | 14648 |
| 2022-12-30 | 20.21 | $20.10 | 64460 |
| 2022-12-29 | 20.25 | $20.12 | 15641 |
| 2022-12-28 | 20.29 | $19.58 | 23035 |
| 2022-12-27 | 20.46 | $19.91 | 25900 |
| 2022-12-23 | 20.59 | $20.04 | 9737 |
| 2022-12-22 | 20.71 | $20.20 | 19800 |
| 2022-12-21 | 20.81 | $20.50 | 40507 |
| 2022-12-20 | 20.87 | $20.10 | 11418 |
| 2022-12-19 | 21.02 | $20.16 | 14500 |
| 2022-12-16 | 21.18 | $20.45 | 10035 |
| 2022-12-15 | 21.30 | $20.59 | 5700 |
| 2022-12-14 | 21.42 | $21.48 | 11634 |
| 2022-12-13 | 21.36 | $21.50 | 14001 |
| 2022-12-12 | 21.28 | $21.13 | 9700 |
| 2022-12-09 | 21.27 | $21.15 | 17400 |
| 2022-12-08 | 21.25 | $21.09 | 12100 |
| 2022-12-07 | 21.24 | $20.77 | 7100 |
| 2022-12-06 | 21.29 | $20.80 | 8600 |
| 2022-12-05 | 21.34 | $21.20 | 17149 |
| 2022-12-02 | 21.31 | $21.78 | 136600 |
| 2022-12-01 | 21.15 | $21.82 | 121846 |
| 2022-11-30 | 20.96 | $21.74 | 10800 |
| 2022-11-29 | 20.75 | $20.57 | 12721 |
| 2022-11-28 | 20.74 | $20.49 | 13900 |
| 2022-11-25 | 20.76 | $20.97 | 16123 |
| 2022-11-23 | 20.67 | $20.98 | 206315 |
| 2022-11-22 | 20.56 | $20.63 | 17200 |
| 2022-11-21 | 20.51 | $20.45 | 70100 |
| 2022-11-18 | 20.49 | $20.58 | 36800 |
| 2022-11-17 | 20.43 | $20.90 | 17500 |
| 2022-11-16 | 20.29 | $21.04 | 20125 |
| 2022-11-15 | 20.10 | $21.32 | 38000 |
| 2022-11-14 | 19.82 | $20.93 | 31300 |
| 2022-11-11 | 19.58 | $20.94 | 12604 |
| 2022-11-10 | 19.30 | $20.39 | 9800 |
| 2022-11-09 | 19.08 | $18.95 | 9300 |
| 2022-11-08 | 19.14 | $19.46 | 12200 |
| 2022-11-07 | 19.10 | $19.25 | 12800 |
| 2022-11-04 | 19.10 | $18.94 | 7000 |
| 2022-11-03 | 19.17 | $18.77 | 79837 |
| 2022-11-02 | 19.28 | $19.11 | 11300 |
| 2022-11-01 | 19.35 | $19.67 | 6900 |
| 2022-10-31 | 19.31 | $19.67 | 11000 |
| 2022-10-28 | 19.26 | $19.74 | 14609 |
| 2022-10-27 | 19.19 | $19.52 | 4328 |
| 2022-10-26 | 19.16 | $19.90 | 16347 |
| 2022-10-25 | 19.04 | $19.82 | 13143 |
| 2022-10-24 | 18.93 | $19.37 | 9525 |
| 2022-10-21 | 18.90 | $19.52 | 9722 |
| 2022-10-20 | 18.83 | $19.23 | 7600 |
| 2022-10-19 | 18.81 | $19.08 | 6200 |
| 2022-10-18 | 18.83 | $19.35 | 16240 |
| 2022-10-17 | 18.80 | $19.25 | 8300 |
| 2022-10-14 | 18.79 | $18.44 | 10340 |
| 2022-10-13 | 18.95 | $19.06 | 30614 |
| 2022-10-12 | 19.02 | $18.61 | 14704 |
| 2022-10-11 | 19.19 | $18.61 | 11920 |
| 2022-10-10 | 19.39 | $19.15 | 18300 |
| 2022-10-07 | 19.51 | $19.35 | 8200 |
| 2022-10-06 | 19.62 | $20.13 | 19400 |
| 2022-10-05 | 19.59 | $20.39 | 8001 |
| 2022-10-04 | 19.49 | $20.42 | 4947 |
| 2022-10-03 | 19.38 | $19.54 | 8035 |
| 2022-09-30 | 19.44 | $19.17 | 11427 |
| 2022-09-29 | 19.60 | $19.20 | 11400 |
| 2022-09-28 | 19.78 | $19.93 | 19321 |
| 2022-09-27 | 19.83 | $19.43 | 7300 |
| 2022-09-26 | 20.01 | $19.40 | 29442 |
| 2022-09-23 | 20.23 | $19.54 | 7218 |
| 2022-09-22 | 20.45 | $19.80 | 22500 |
| 2022-09-21 | 20.66 | $20.23 | 13400 |
| 2022-09-20 | 20.82 | $20.40 | 5942 |
| 2022-09-19 | 20.97 | $20.85 | 12203 |
| 2022-09-16 | 21.05 | $20.49 | 22000 |
| 2022-09-15 | 21.22 | $20.76 | 14900 |
| 2022-09-14 | 21.36 | $21.10 | 19400 |
| 2022-09-13 | 21.46 | $21.09 | 19000 |
| 2022-09-12 | 21.58 | $22.10 | 15526 |
| 2022-09-09 | 21.51 | $21.87 | 5600 |
| 2022-09-08 | 21.47 | $21.20 | 175000 |
| 2022-09-07 | 21.58 | $21.13 | 16300 |
| 2022-09-06 | 21.71 | $20.83 | 17000 |
| 2022-09-02 | 21.94 | $21.14 | 8500 |
| 2022-09-01 | 22.13 | $21.27 | 13900 |
| 2022-08-31 | 22.34 | $21.60 | 7000 |
| 2022-08-30 | 22.50 | $21.62 | 27202 |
| 2022-08-29 | 22.69 | $21.78 | 44200 |
| 2022-08-26 | 22.87 | $22.07 | 9421 |
| 2022-08-25 | 23.02 | $22.85 | 12723 |
| 2022-08-24 | 23.03 | $22.25 | 7117 |
| 2022-08-23 | 23.17 | $22.27 | 35700 |
| 2022-08-22 | 23.32 | $22.16 | 52400 |
| 2022-08-19 | 23.52 | $22.96 | 9200 |
| 2022-08-18 | 23.57 | $23.38 | 19700 |
| 2022-08-17 | 23.55 | $23.39 | 92000 |
| 2022-08-16 | 23.51 | $23.71 | 14110 |
| 2022-08-15 | 23.40 | $23.87 | 8000 |
| 2022-08-12 | 23.23 | $23.77 | 27000 |
| 2022-08-11 | 23.06 | $23.40 | 37700 |
| 2022-08-10 | 22.93 | $23.38 | 13833 |
| 2022-08-09 | 22.78 | $22.62 | 7000 |
| 2022-08-08 | 22.77 | $23.00 | 23413 |
| 2022-08-05 | 22.67 | $23.07 | 31800 |
| 2022-08-04 | 22.54 | $23.24 | 11519 |
| 2022-08-03 | 22.35 | $23.02 | 14833 |
| 2022-08-02 | 22.17 | $22.56 | 11540 |
| 2022-08-01 | 22.06 | $22.49 | 32639 |
| 2022-07-29 | 21.94 | $22.50 | 99300 |
| 2022-07-28 | 21.81 | $22.32 | 5520 |
| 2022-07-27 | 21.69 | $22.24 | 9600 |
| 2022-07-26 | 21.57 | $21.39 | 16133 |
| 2022-07-25 | 21.60 | $21.89 | 8501 |
| 2022-07-22 | 21.54 | $22.05 | 52200 |
| 2022-07-21 | 21.43 | $22.54 | 7415 |
| 2022-07-20 | 21.20 | $22.20 | 36131 |
| 2022-07-19 | 21.01 | $21.77 | 7717 |
| 2022-07-18 | 20.88 | $21.17 | 12200 |
| 2022-07-15 | 20.86 | $21.08 | 14000 |
| 2022-07-14 | 20.86 | $20.65 | 10844 |
| 2022-07-13 | 20.94 | $20.77 | 8521 |
| 2022-07-12 | 21.02 | $20.81 | 9100 |
| 2022-07-11 | 21.10 | $21.07 | 14903 |
| 2022-07-08 | 21.15 | $21.69 | 7645 |
| 2022-07-07 | 21.07 | $21.76 | 6239 |
| 2022-07-06 | 20.97 | $21.21 | 7437 |
| 2022-07-05 | 20.97 | $21.19 | 22235 |
| 2022-07-01 | 20.97 | $20.88 | 11016 |
| 2022-06-30 | 21.05 | $20.82 | 22100 |
| 2022-06-29 | 21.15 | $21.13 | 18309 |
| 2022-06-28 | 21.21 | $21.32 | 37200 |
| 2022-06-27 | 21.24 | $21.95 | 7742 |
| 2022-06-24 | 21.14 | $22.11 | 8518 |
| 2022-06-23 | 21.00 | $21.28 | 179930 |
| 2022-06-22 | 21.01 | $20.92 | 19437 |
| 2022-06-21 | 21.10 | $21.08 | 15900 |
| 2022-06-17 | 21.18 | $20.65 | 10406 |
| 2022-06-16 | 21.36 | $20.33 | 15000 |
| 2022-06-15 | 21.65 | $21.32 | 31300 |
| 2022-06-14 | 21.77 | $20.85 | 13300 |
| 2022-06-13 | 22.02 | $20.65 | 28705 |
| 2022-06-10 | 22.35 | $21.85 | 14641 |
| 2022-06-09 | 22.48 | $22.60 | 13600 |
| 2022-06-08 | 22.48 | $23.29 | 14404 |
| 2022-06-07 | 22.33 | $23.23 | 26200 |
| 2022-06-06 | 22.17 | $23.02 | 51400 |
| 2022-06-03 | 22.03 | $22.83 | 12445 |
| 2022-06-02 | 21.91 | $23.42 | 57014 |
| 2022-06-01 | 21.66 | $22.58 | 15200 |
| 2022-05-31 | 21.54 | $22.72 | 21414 |
| 2022-05-27 | 21.38 | $22.69 | 88200 |
| 2022-05-26 | 21.20 | $22.08 | 29900 |
| 2022-05-25 | 21.13 | $21.37 | 26300 |
| 2022-05-24 | 21.21 | $21.04 | 22547 |
| 2022-05-23 | 21.37 | $21.79 | 21201 |
| 2022-05-20 | 21.41 | $21.57 | 28000 |
| 2022-05-19 | 21.50 | $21.56 | 13000 |
| 2022-05-18 | 21.62 | $21.50 | 23619 |
| 2022-05-17 | 21.78 | $22.52 | 29300 |
| 2022-05-16 | 21.76 | $21.90 | 45100 |
| 2022-05-13 | 21.86 | $22.24 | 23241 |
| 2022-05-12 | 21.93 | $21.36 | 26800 |
| 2022-05-11 | 22.19 | $21.25 | 20200 |
| 2022-05-10 | 22.53 | $21.83 | 24600 |
| 2022-05-09 | 22.80 | $21.63 | 24600 |
| 2022-05-06 | 23.17 | $22.63 | 23000 |
| 2022-05-05 | 23.39 | $23.05 | 49000 |
| 2022-05-04 | 23.56 | $24.33 | 26222 |
| 2022-05-03 | 23.50 | $23.64 | 15205 |
| 2022-05-02 | 23.57 | $23.67 | 35202 |
| 2022-04-29 | 23.66 | $23.27 | 126406 |
| 2022-04-28 | 23.85 | $23.94 | 101902 |
| 2022-04-27 | 23.94 | $23.10 | 20100 |
| 2022-04-26 | 24.22 | $23.06 | 224950 |
| 2022-04-25 | 24.56 | $24.00 | 27700 |
| 2022-04-22 | 24.76 | $23.72 | 14200 |
| 2022-04-21 | 25.06 | $24.17 | 20816 |
| 2022-04-20 | 25.32 | $24.83 | 17228 |
| 2022-04-19 | 25.47 | $25.35 | 12900 |
| 2022-04-18 | 25.55 | $24.80 | 31600 |
| 2022-04-14 | 25.76 | $24.91 | 24900 |
| 2022-04-13 | 25.98 | $25.52 | 18200 |
| 2022-04-12 | 26.10 | $25.11 | 20239 |
| 2022-04-11 | 26.34 | $25.23 | 26631 |
| 2022-04-08 | 26.59 | $25.69 | 213746 |
| 2022-04-07 | 26.78 | $26.15 | 230200 |
| 2022-04-06 | 26.90 | $26.19 | 238146 |
| 2022-04-05 | 27.04 | $27.05 | 12400 |
| 2022-04-04 | 27.01 | $27.80 | 9020 |
| 2022-04-01 | 26.83 | $27.04 | 414149 |
| 2022-03-31 | 26.77 | $27.01 | 13500 |
| 2022-03-30 | 26.71 | $27.50 | 217500 |
| 2022-03-29 | 26.53 | $28.01 | 225717 |
| 2022-03-28 | 26.22 | $27.26 | 19029 |
| 2022-03-25 | 26.02 | $26.79 | 16448 |
| 2022-03-24 | 25.89 | $27.04 | 26016 |
| 2022-03-23 | 25.69 | $26.75 | 10200 |
| 2022-03-22 | 25.51 | $27.20 | 16000 |
| 2022-03-21 | 25.22 | $26.50 | 10600 |
| 2022-03-18 | 25.03 | $26.85 | 20830 |
| 2022-03-17 | 24.74 | $26.12 | 13024 |
| 2022-03-16 | 24.56 | $25.86 | 41900 |
| 2022-03-15 | 24.42 | $24.29 | 21810 |
| 2022-03-14 | 24.59 | $23.61 | 77900 |
| 2022-03-11 | 24.94 | $24.43 | 34520 |
| 2022-03-10 | 25.18 | $25.09 | 23300 |
| 2022-03-09 | 25.33 | $25.60 | 36900 |
| 2022-03-08 | 25.40 | $24.48 | 32526 |
| 2022-03-07 | 25.72 | $24.69 | 27147 |
| 2022-03-04 | 26.05 | $25.57 | 221508 |
| 2022-03-03 | 26.26 | $26.21 | 217814 |
| 2022-03-02 | 26.37 | $26.81 | 15900 |
| 2022-03-01 | 26.38 | $26.34 | 17500 |
| 2022-02-28 | 26.50 | $26.78 | 20123 |
| 2022-02-25 | 26.54 | $26.74 | 19000 |
| 2022-02-24 | 26.61 | $26.40 | 35700 |
| 2022-02-23 | 26.76 | $25.61 | 22224 |
| 2022-02-22 | 27.11 | $26.15 | 58944 |
| 2022-02-18 | 27.41 | $26.70 | 18433 |
| 2022-02-17 | 27.65 | $27.30 | 17800 |
| 2022-02-16 | 27.80 | $28.17 | 47400 |
| 2022-02-15 | 27.79 | $28.29 | 14844 |
| 2022-02-14 | 27.77 | $27.65 | 14400 |
| 2022-02-11 | 27.87 | $27.67 | 36949 |
| 2022-02-10 | 28.00 | $28.63 | 27227 |
| 2022-02-09 | 27.94 | $29.13 | 14526 |
| 2022-02-08 | 27.78 | $28.40 | 13400 |
| 2022-02-07 | 27.75 | $28.00 | 15400 |
| 2022-02-04 | 27.80 | $28.26 | 29526 |
| 2022-02-03 | 27.81 | $27.67 | 17729 |
| 2022-02-02 | 27.96 | $28.88 | 19605 |
| 2022-02-01 | 27.87 | $29.07 | 19400 |
| 2022-01-31 | 27.75 | $28.79 | 38111 |
| 2022-01-28 | 27.66 | $27.54 | 30200 |
| 2022-01-27 | 27.83 | $26.81 | 63614 |
| 2022-01-26 | 28.20 | $27.23 | 28100 |
| 2022-01-25 | 28.54 | $27.31 | 25943 |
| 2022-01-24 | 28.92 | $27.87 | 75900 |
| 2022-01-21 | 29.25 | $27.88 | 63345 |
| 2022-01-20 | 29.64 | $28.83 | 17326 |
| 2022-01-19 | 29.89 | $28.97 | 40100 |
| 2022-01-18 | 30.16 | $29.24 | 72343 |
| 2022-01-14 | 30.42 | $30.03 | 27239 |
| 2022-01-13 | 30.55 | $29.90 | 31900 |
| 2022-01-12 | 30.74 | $30.89 | 38700 |
| 2022-01-11 | 30.75 | $30.72 | 25100 |
| 2022-01-10 | 30.80 | $30.11 | 49139 |
| 2022-01-07 | 30.99 | $30.18 | 86115 |
| 2022-01-06 | 31.20 | $30.30 | 33819 |
| 2022-01-05 | 31.42 | $30.31 | 23618 |
| 2022-01-04 | 31.67 | $31.39 | 34916 |
| 2022-01-03 | 31.73 | $31.89 | 29000 |
| 2021-12-31 | 31.70 | $31.80 | 23200 |
| 2021-12-30 | 31.68 | $31.99 | 29400 |
| 2021-12-29 | 31.62 | $31.94 | 14200 |
| 2021-12-28 | 31.57 | $32.01 | 26403 |
| 2021-12-27 | 31.48 | $32.19 | 24842 |
| 2021-12-23 | 31.35 | $31.90 | 40237 |
| 2021-12-22 | 31.26 | $31.64 | 23200 |
| 2021-12-21 | 31.21 | $31.38 | 25231 |
| 2021-12-20 | 31.21 | $30.49 | 32900 |
| 2021-12-17 | 31.40 | $30.91 | 20300 |
| 2021-12-16 | 31.54 | $31.19 | 39000 |
| 2021-12-15 | 31.63 | $31.79 | 25527 |
| 2021-12-14 | 31.62 | $31.04 | 16711 |
| 2021-12-13 | 31.77 | $31.58 | 38200 |
| 2021-12-10 | 31.82 | $31.96 | 34425 |
| 2021-12-09 | 31.80 | $31.79 | 14400 |
| 2021-12-08 | 31.82 | $32.22 | 29526 |
| 2021-12-07 | 31.75 | $32.13 | 23240 |
| 2021-12-06 | 31.69 | $30.96 | 78500 |
| 2021-12-03 | 31.87 | $30.78 | 22004 |
| 2021-12-02 | 32.11 | $31.41 | 18948 |
| 2021-12-01 | 32.27 | $30.99 | 32300 |
| 2021-11-30 | 32.53 | $31.62 | 40400 |
| 2021-11-29 | 32.70 | $32.26 | 31400 |
| 2021-11-26 | 32.76 | $31.80 | 17800 |
| 2021-11-24 | 32.93 | $32.43 | 14603 |
| 2021-11-23 | 33.00 | $32.16 | 24814 |
| 2021-11-22 | 33.12 | $32.56 | 38042 |
| 2021-11-19 | 33.18 | $33.05 | 16619 |
| 2021-11-18 | 33.14 | $33.07 | 32139 |
| 2021-11-17 | 33.09 | $33.16 | 19200 |
| 2021-11-16 | 33.01 | $33.42 | 17737 |
| 2021-11-15 | 32.85 | $32.99 | 26100 |
| 2021-11-12 | 32.76 | $33.11 | 37049 |
| 2021-11-11 | 32.63 | $32.66 | 32500 |
| 2021-11-10 | 32.56 | $32.30 | 38022 |
| 2021-11-09 | 32.56 | $32.94 | 23235 |
| 2021-11-08 | 32.42 | $33.00 | 25205 |
| 2021-11-05 | 32.24 | $32.68 | 25200 |
| 2021-11-04 | 32.10 | $32.74 | 21037 |
| 2021-11-03 | 31.92 | $32.28 | 15600 |
| 2021-11-02 | 31.81 | $31.92 | 19319 |
| 2021-11-01 | 31.75 | $31.98 | 46915 |
| 2021-10-29 | 31.67 | $31.71 | 20400 |
| 2021-10-28 | 31.64 | $31.71 | 20200 |
| 2021-10-27 | 31.59 | $31.33 | 18220 |
| 2021-10-26 | 31.62 | $31.68 | 37222 |
| 2021-10-25 | 31.57 | $31.79 | 35932 |
| 2021-10-22 | 31.50 | $31.63 | 22701 |
| 2021-10-21 | 31.44 | $32.04 | 25819 |
| 2021-10-20 | 31.29 | $32.02 | 20640 |
| 2021-10-19 | 31.12 | $32.07 | 35100 |
| 2021-10-18 | 30.90 | $31.75 | 37823 |
| 2021-10-15 | 30.72 | $31.54 | 248400 |
| 2021-10-14 | 30.56 | $31.38 | 35138 |
| 2021-10-13 | 30.40 | $30.76 | 15705 |
| 2021-10-12 | 30.36 | $30.51 | 27000 |
| 2021-10-11 | 30.35 | $30.44 | 13306 |
| 2021-10-08 | 30.37 | $30.58 | 13600 |
| 2021-10-07 | 30.36 | $30.64 | 16048 |
| 2021-10-06 | 30.33 | $30.07 | 221200 |
| 2021-10-05 | 30.43 | $30.07 | 16000 |
| 2021-10-04 | 30.54 | $29.61 | 20304 |
| 2021-10-01 | 30.76 | $30.25 | 39600 |
| 2021-09-30 | 30.89 | $30.33 | 8230 |
| 2021-09-29 | 31.03 | $30.06 | 10500 |
| 2021-09-28 | 31.24 | $30.52 | 21100 |
| 2021-09-27 | 31.39 | $31.22 | 12045 |
| 2021-09-24 | 31.42 | $31.44 | 12700 |
| 2021-09-23 | 31.40 | $31.62 | 17545 |
| 2021-09-22 | 31.34 | $31.10 | 12600 |
| 2021-09-21 | 31.38 | $30.76 | 8335 |
| 2021-09-20 | 31.50 | $30.49 | 38225 |
| 2021-09-17 | 31.70 | $31.34 | 35300 |
| 2021-09-16 | 31.75 | $31.45 | 4623 |
| 2021-09-15 | 31.78 | $31.66 | 7548 |
| 2021-09-14 | 31.76 | $31.31 | 31436 |
| 2021-09-13 | 31.82 | $31.47 | 25700 |
| 2021-09-10 | 31.85 | $31.60 | 9600 |
| 2021-09-09 | 31.86 | $31.79 | 15536 |
| 2021-09-08 | 31.83 | $31.71 | 27500 |
| 2021-09-07 | 31.80 | $32.32 | 21145 |
| 2021-09-03 | 31.64 | $31.91 | 11100 |
| 2021-09-02 | 31.54 | $31.94 | 26200 |
| 2021-09-01 | 31.41 | $32.00 | 51621 |
| 2021-08-31 | 31.25 | $31.85 | 9208 |
| 2021-08-30 | 31.09 | $31.65 | 13200 |
| 2021-08-27 | 30.94 | $31.44 | 12404 |
| 2021-08-26 | 30.82 | $31.10 | 8400 |
| 2021-08-25 | 30.75 | $31.24 | 12105 |
| 2021-08-24 | 30.63 | $31.22 | 47214 |
| 2021-08-23 | 30.51 | $30.80 | 46309 |
| 2021-08-20 | 30.45 | $30.20 | 25546 |
| 2021-08-19 | 30.50 | $29.93 | 26247 |
| 2021-08-18 | 30.63 | $30.05 | 9800 |
| 2021-08-17 | 30.74 | $30.18 | 22900 |
| 2021-08-16 | 30.85 | $30.62 | 16708 |
| 2021-08-13 | 30.88 | $30.84 | 14400 |
| 2021-08-12 | 30.87 | $30.80 | 15335 |
| 2021-08-11 | 30.87 | $30.74 | 8543 |
| 2021-08-10 | 30.87 | $30.80 | 16800 |
| 2021-08-09 | 30.87 | $30.94 | 8946 |
| 2021-08-06 | 30.83 | $30.87 | 8800 |
| 2021-08-05 | 30.80 | $31.04 | 45613 |
| 2021-08-04 | 30.73 | $30.83 | 10537 |
| 2021-08-03 | 30.69 | $30.64 | 43000 |
| 2021-08-02 | 30.68 | $30.54 | 17900 |
| 2021-07-30 | 30.69 | $30.43 | 25915 |
| 2021-07-29 | 30.72 | $30.73 | 23200 |
| 2021-07-28 | 30.70 | $30.72 | 36951 |
| 2021-07-27 | 30.67 | $30.28 | 20514 |
| 2021-07-26 | 30.73 | $30.73 | 12900 |
| 2021-07-23 | 30.70 | $31.04 | 27900 |
| 2021-07-22 | 30.61 | $30.84 | 85146 |
| 2021-07-21 | 30.53 | $30.54 | 17401 |
| 2021-07-20 | 30.51 | $30.31 | 15100 |
| 2021-07-19 | 30.53 | $29.82 | 35247 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
59.89
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
34.50
Maximum
69.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.89 | $58.70 | 3.5M |
| 2026-07-16 | 60.68 | $59.31 | 2.6M |
| 2026-07-15 | 61.48 | $61.12 | 1.9M |
| 2026-07-14 | 61.89 | $61.96 | 1.3M |
| 2026-07-13 | 62.15 | $61.30 | 1.9M |
| 2026-07-10 | 62.69 | $63.44 | 1.2M |
| 2026-07-09 | 62.68 | $63.83 | 2.3M |
| 2026-07-08 | 62.55 | $62.57 | 3.1M |
| 2026-07-07 | 62.81 | $62.08 | 2.5M |
| 2026-07-06 | 63.28 | $63.84 | 1.4M |
| 2026-07-02 | 63.32 | $61.85 | 3.2M |
| 2026-07-01 | 64.00 | $63.63 | 1.6M |
| 2026-06-30 | 64.27 | $65.61 | 1.6M |
| 2026-06-29 | 63.97 | $64.22 | 2.5M |
| 2026-06-26 | 64.06 | $63.15 | 3.7M |
| 2026-06-25 | 64.50 | $64.18 | 4.3M |
| 2026-06-24 | 64.71 | $63.39 | 3.7M |
| 2026-06-23 | 65.21 | $63.35 | 12.4M |
| 2026-06-22 | 65.83 | $67.09 | 1.8M |
| 2026-06-18 | 65.39 | $66.80 | 1.8M |
| 2026-06-17 | 64.94 | $64.33 | 2.6M |
| 2026-06-16 | 65.16 | $64.64 | 2.1M |
| 2026-06-15 | 65.31 | $66.55 | 2.4M |
| 2026-06-12 | 64.89 | $64.00 | 3.4M |
| 2026-06-11 | 65.17 | $63.95 | 4.3M |
| 2026-06-10 | 65.51 | $61.36 | 3.3M |
| 2026-06-09 | 66.73 | $63.16 | 5.7M |
| 2026-06-08 | 67.61 | $64.44 | 3.3M |
| 2026-06-05 | 68.25 | $62.52 | 4.0M |
| 2026-06-04 | 69.58 | $68.07 | 2.5M |
| 2026-06-03 | 69.40 | $69.16 | 3.6M |
| 2026-06-02 | 68.77 | $70.14 | 2.8M |
| 2026-06-01 | 67.65 | $69.44 | 3.5M |
| 2026-05-29 | 66.44 | $67.32 | 2.4M |
| 2026-05-28 | 65.59 | $66.34 | 2.9M |
| 2026-05-27 | 64.82 | $65.10 | 2.3M |
| 2026-05-26 | 64.23 | $65.20 | 2.3M |
| 2026-05-22 | 63.44 | $62.81 | 2.0M |
| 2026-05-21 | 63.20 | $62.61 | 1.7M |
| 2026-05-20 | 62.92 | $61.87 | 1.5M |
| 2026-05-19 | 62.77 | $60.40 | 2.3M |
| 2026-05-18 | 63.01 | $60.72 | 2.9M |
| 2026-05-15 | 63.16 | $61.04 | 1.7M |
| 2026-05-14 | 63.19 | $62.43 | 1.6M |
| 2026-05-13 | 62.73 | $62.11 | 1.7M |
| 2026-05-12 | 62.21 | $61.02 | 2.4M |
| 2026-05-11 | 61.87 | $62.85 | 2.6M |
| 2026-05-08 | 60.82 | $62.31 | 2.4M |
| 2026-05-07 | 59.67 | $59.99 | 2.5M |
| 2026-05-06 | 58.94 | $60.30 | 2.3M |
| 2026-05-05 | 57.92 | $58.43 | 1.8M |
| 2026-05-04 | 57.22 | $57.11 | 1.6M |
| 2026-05-01 | 56.76 | $56.82 | 1.8M |
| 2026-04-30 | 56.24 | $55.88 | 1.0M |
| 2026-04-29 | 55.88 | $55.04 | 1.2M |
| 2026-04-28 | 55.66 | $54.50 | 1.4M |
| 2026-04-27 | 55.53 | $55.38 | 1.1M |
| 2026-04-24 | 55.07 | $55.14 | 1.6M |
| 2026-04-23 | 54.54 | $53.51 | 1.4M |
| 2026-04-22 | 54.37 | $54.97 | 1.4M |
| 2026-04-21 | 53.68 | $53.69 | 1.6M |
| 2026-04-20 | 53.20 | $53.91 | 2.1M |
| 2026-04-17 | 52.53 | $54.10 | 1.3M |
| 2026-04-16 | 51.62 | $53.49 | 1.0M |
| 2026-04-15 | 50.68 | $52.72 | 1.2M |
| 2026-04-14 | 49.77 | $51.83 | 1.7M |
| 2026-04-13 | 48.92 | $50.58 | 2.1M |
| 2026-04-10 | 48.29 | $49.37 | 1.2M |
| 2026-04-09 | 47.89 | $49.35 | 1.8M |
| 2026-04-08 | 47.42 | $49.60 | 1.6M |
| 2026-04-07 | 46.78 | $47.85 | 2.0M |
| 2026-04-06 | 46.55 | $47.75 | 3.1M |
| 2026-04-02 | 46.33 | $47.27 | 1.7M |
| 2026-04-01 | 46.22 | $47.34 | 2.2M |
| 2026-03-31 | 46.08 | $46.67 | 3.1M |
| 2026-03-30 | 46.14 | $44.78 | 1.7M |
| 2026-03-27 | 46.83 | $45.47 | 1.7M |
| 2026-03-26 | 47.48 | $46.41 | 1.8M |
| 2026-03-25 | 47.97 | $47.90 | 1.7M |
| 2026-03-24 | 48.12 | $47.61 | 2.1M |
| 2026-03-23 | 48.39 | $48.52 | 2.6M |
| 2026-03-20 | 48.45 | $47.37 | 1.1M |
| 2026-03-19 | 48.90 | $48.80 | 1.0M |
| 2026-03-18 | 48.99 | $48.87 | 976566 |
| 2026-03-17 | 49.09 | $49.58 | 745036 |
| 2026-03-16 | 48.99 | $49.34 | 1.2M |
| 2026-03-13 | 48.95 | $48.35 | 2.6M |
| 2026-03-12 | 49.23 | $48.59 | 1.7M |
| 2026-03-11 | 49.49 | $49.92 | 1.4M |
| 2026-03-10 | 49.40 | $49.67 | 2.7M |
| 2026-03-09 | 49.36 | $49.83 | 4.4M |
| 2026-03-06 | 49.28 | $49.10 | 3.0M |
| 2026-03-05 | 49.42 | $49.65 | 5.5M |
| 2026-03-04 | 49.42 | $49.92 | 5.0M |
| 2026-03-03 | 49.34 | $48.81 | 4.3M |
| 2026-03-02 | 49.60 | $50.06 | 2.8M |
| 2026-02-27 | 49.53 | $50.26 | 1.1M |
| 2026-02-26 | 49.39 | $50.52 | 2.6M |
| 2026-02-25 | 49.14 | $50.55 | 1.4M |
| 2026-02-24 | 48.85 | $49.49 | 2.4M |
| 2026-02-23 | 48.84 | $48.53 | 2.3M |
| 2026-02-20 | 49.14 | $49.88 | 1.5M |
| 2026-02-19 | 49.10 | $49.41 | 1.3M |
| 2026-02-18 | 49.21 | $49.55 | 1.3M |
| 2026-02-17 | 49.31 | $48.97 | 1.9M |
| 2026-02-13 | 49.64 | $49.45 | 2.2M |
| 2026-02-12 | 49.89 | $49.21 | 1.9M |
| 2026-02-11 | 50.30 | $50.55 | 1.1M |
| 2026-02-10 | 50.37 | $50.77 | 2.5M |
| 2026-02-09 | 50.41 | $50.83 | 1.3M |
| 2026-02-06 | 50.44 | $50.08 | 1.3M |
| 2026-02-05 | 50.73 | $48.47 | 2.2M |
| 2026-02-04 | 51.59 | $49.38 | 2.5M |
| 2026-02-03 | 52.36 | $51.04 | 1.7M |
| 2026-02-02 | 52.78 | $52.38 | 2.2M |
| 2026-01-30 | 52.85 | $51.97 | 1.2M |
| 2026-01-29 | 53.06 | $53.03 | 1.9M |
| 2026-01-28 | 52.98 | $53.61 | 1.5M |
| 2026-01-27 | 52.69 | $53.11 | 976209 |
| 2026-01-26 | 52.49 | $52.43 | 1.1M |
| 2026-01-23 | 52.45 | $52.51 | 973921 |
| 2026-01-22 | 52.38 | $52.45 | 2.7M |
| 2026-01-21 | 52.30 | $51.90 | 2.6M |
| 2026-01-20 | 52.37 | $50.94 | 2.1M |
| 2026-01-16 | 52.76 | $52.34 | 2.1M |
| 2026-01-15 | 52.78 | $52.36 | 2.5M |
| 2026-01-14 | 52.79 | $52.28 | 2.6M |
| 2026-01-13 | 52.81 | $52.64 | 1.9M |
| 2026-01-12 | 52.72 | $53.15 | 2.2M |
| 2026-01-09 | 52.43 | $52.58 | 2.1M |
| 2026-01-08 | 52.25 | $52.14 | 2.1M |
| 2026-01-07 | 52.16 | $52.58 | 3.0M |
| 2026-01-06 | 51.91 | $52.65 | 2.1M |
| 2026-01-05 | 51.57 | $52.05 | 2.4M |
| 2026-01-02 | 51.34 | $51.43 | 1.5M |
| 2025-12-31 | 51.25 | $50.86 | 911283 |
| 2025-12-30 | 51.31 | $51.36 | 980512 |
| 2025-12-29 | 51.23 | $51.49 | 942100 |
| 2025-12-26 | 51.09 | $51.57 | 737633 |
| 2025-12-24 | 50.88 | $51.45 | 407316 |
| 2025-12-23 | 50.66 | $51.30 | 758709 |
| 2025-12-22 | 50.45 | $51.16 | 1.0M |
| 2025-12-19 | 50.23 | $50.73 | 2.1M |
| 2025-12-18 | 50.10 | $49.80 | 1.1M |
| 2025-12-17 | 50.25 | $48.97 | 1.4M |
| 2025-12-16 | 50.68 | $49.87 | 2.3M |
| 2025-12-15 | 50.93 | $49.88 | 1.1M |
| 2025-12-12 | 51.22 | $50.52 | 1.6M |
| 2025-12-11 | 51.38 | $51.68 | 1.6M |
| 2025-12-10 | 51.19 | $52.07 | 1.3M |
| 2025-12-09 | 50.83 | $51.67 | 857943 |
| 2025-12-08 | 50.52 | $51.52 | 955622 |
| 2025-12-05 | 50.18 | $51.48 | 1.6M |
| 2025-12-04 | 49.79 | $50.95 | 1.4M |
| 2025-12-03 | 49.48 | $50.84 | 1.3M |
| 2025-12-02 | 49.15 | $50.44 | 1.1M |
| 2025-12-01 | 48.88 | $50.13 | 933821 |
| 2025-11-28 | 48.66 | $50.14 | 549838 |
| 2025-11-26 | 48.41 | $49.67 | 1.2M |
| 2025-11-25 | 48.26 | $49.25 | 1.2M |
| 2025-11-24 | 48.23 | $49.11 | 1.6M |
| 2025-11-21 | 48.26 | $47.60 | 4.7M |
| 2025-11-20 | 48.79 | $47.33 | 3.5M |
| 2025-11-19 | 49.54 | $48.79 | 2.4M |
| 2025-11-18 | 50.01 | $48.80 | 4.1M |
| 2025-11-17 | 50.58 | $49.50 | 2.7M |
| 2025-11-14 | 51.06 | $50.15 | 3.3M |
| 2025-11-13 | 51.44 | $50.20 | 2.4M |
| 2025-11-12 | 51.89 | $51.58 | 1.3M |
| 2025-11-11 | 52.01 | $51.64 | 2.1M |
| 2025-11-10 | 52.12 | $52.10 | 2.0M |
| 2025-11-07 | 52.10 | $50.68 | 3.6M |
| 2025-11-06 | 52.53 | $51.10 | 2.8M |
| 2025-11-05 | 52.90 | $52.12 | 2.2M |
| 2025-11-04 | 53.02 | $51.56 | 2.4M |
| 2025-11-03 | 53.33 | $53.56 | 1.8M |
| 2025-10-31 | 53.06 | $53.08 | 1.6M |
| 2025-10-30 | 52.87 | $52.70 | 1.9M |
| 2025-10-29 | 52.73 | $53.47 | 3.4M |
| 2025-10-28 | 52.31 | $53.16 | 1.6M |
| 2025-10-27 | 51.87 | $53.09 | 1.8M |
| 2025-10-24 | 51.35 | $51.94 | 1.7M |
| 2025-10-23 | 51.07 | $51.08 | 1.3M |
| 2025-10-22 | 50.99 | $50.40 | 1.5M |
| 2025-10-21 | 51.10 | $51.02 | 1.4M |
| 2025-10-20 | 51.02 | $51.29 | 1.1M |
| 2025-10-17 | 50.83 | $50.50 | 1.4M |
| 2025-10-16 | 50.83 | $50.53 | 2.2M |
| 2025-10-15 | 50.82 | $50.55 | 1.4M |
| 2025-10-14 | 50.79 | $49.81 | 1.5M |
| 2025-10-13 | 50.97 | $50.44 | 2.1M |
| 2025-10-10 | 50.97 | $48.93 | 2.8M |
| 2025-10-09 | 51.43 | $51.27 | 1.9M |
| 2025-10-08 | 51.24 | $51.55 | 2.3M |
| 2025-10-07 | 50.89 | $50.56 | 2.0M |
| 2025-10-06 | 50.76 | $51.06 | 2.1M |
| 2025-10-03 | 50.42 | $50.21 | 1.9M |
| 2025-10-02 | 50.26 | $50.32 | 2.5M |
| 2025-10-01 | 50.01 | $49.89 | 1.9M |
| 2025-09-30 | 49.83 | $49.39 | 1.4M |
| 2025-09-29 | 49.74 | $49.34 | 2.3M |
| 2025-09-26 | 49.63 | $48.92 | 1.5M |
| 2025-09-25 | 49.60 | $48.92 | 2.5M |
| 2025-09-24 | 49.55 | $49.24 | 4.8M |
| 2025-09-23 | 49.37 | $49.23 | 5.0M |
| 2025-09-22 | 49.13 | $49.66 | 4.4M |
| 2025-09-19 | 48.68 | $49.14 | 1.4M |
| 2025-09-18 | 48.27 | $48.78 | 1.3M |
| 2025-09-17 | 47.87 | $48.24 | 1.4M |
| 2025-09-16 | 47.54 | $48.19 | 1.5M |
| 2025-09-15 | 47.14 | $47.96 | 1.4M |
| 2025-09-12 | 46.71 | $47.34 | 1.4M |
| 2025-09-11 | 46.37 | $47.20 | 1.6M |
| 2025-09-10 | 46.00 | $46.83 | 1.3M |
| 2025-09-09 | 45.65 | $46.47 | 910200 |
| 2025-09-08 | 45.33 | $46.11 | 1.1M |
| 2025-09-05 | 45.06 | $45.46 | 708449 |
| 2025-09-04 | 44.92 | $45.06 | 744834 |
| 2025-09-03 | 44.89 | $44.88 | 625844 |
| 2025-09-02 | 44.90 | $44.62 | 936874 |
| 2025-08-29 | 45.00 | $45.08 | 1.0M |
| 2025-08-28 | 44.97 | $45.53 | 1.4M |
| 2025-08-27 | 44.78 | $45.01 | 1.2M |
| 2025-08-26 | 44.73 | $44.98 | 1.6M |
| 2025-08-25 | 44.67 | $44.77 | 728167 |
| 2025-08-22 | 44.66 | $44.94 | 1.4M |
| 2025-08-21 | 44.60 | $43.88 | 929709 |
| 2025-08-20 | 44.85 | $44.14 | 1.2M |
| 2025-08-19 | 45.08 | $44.49 | 1.2M |
| 2025-08-18 | 45.25 | $45.30 | 1.1M |
| 2025-08-15 | 45.19 | $45.22 | 946700 |
| 2025-08-14 | 45.13 | $45.23 | 1.3M |
| 2025-08-13 | 45.06 | $45.59 | 1.4M |
| 2025-08-12 | 44.85 | $45.34 | 1.1M |
| 2025-08-11 | 44.66 | $44.68 | 1.5M |
| 2025-08-08 | 44.65 | $44.91 | 983033 |
| 2025-08-07 | 44.55 | $44.71 | 1.2M |
| 2025-08-06 | 44.49 | $44.64 | 1.1M |
| 2025-08-05 | 44.44 | $44.17 | 900100 |
| 2025-08-04 | 44.53 | $44.33 | 885100 |
| 2025-08-01 | 44.57 | $43.47 | 1.3M |
| 2025-07-31 | 44.90 | $44.57 | 1.6M |
| 2025-07-30 | 44.94 | $44.82 | 909300 |
| 2025-07-29 | 44.90 | $44.88 | 1.2M |
| 2025-07-28 | 44.82 | $44.93 | 1.2M |
| 2025-07-25 | 44.71 | $44.74 | 1.1M |
| 2025-07-24 | 44.61 | $44.59 | 1.2M |
| 2025-07-23 | 44.54 | $44.77 | 1.0M |
| 2025-07-22 | 44.39 | $44.18 | 899112 |
| 2025-07-21 | 44.38 | $44.53 | 1.3M |
| 2025-07-18 | 44.24 | $44.36 | 1.0M |
| 2025-07-17 | 44.13 | $44.43 | 1.0M |
| 2025-07-16 | 43.95 | $43.98 | 728758 |
| 2025-07-15 | 43.88 | $43.79 | 1.0M |
| 2025-07-14 | 43.83 | $43.51 | 746406 |
| 2025-07-11 | 43.86 | $43.28 | 886221 |
| 2025-07-10 | 43.96 | $43.65 | 1.2M |
| 2025-07-09 | 43.95 | $43.77 | 730342 |
| 2025-07-08 | 43.89 | $43.68 | 814144 |
| 2025-07-07 | 43.83 | $43.54 | 1.1M |
| 2025-07-03 | 43.79 | $44.00 | 786200 |
| 2025-07-02 | 43.58 | $43.49 | 851200 |
| 2025-07-01 | 43.48 | $43.20 | 982562 |
| 2025-06-30 | 43.43 | $43.69 | 1.3M |
| 2025-06-27 | 43.20 | $43.37 | 1.0M |
| 2025-06-26 | 43.01 | $43.48 | 719398 |
| 2025-06-25 | 42.73 | $43.08 | 851954 |
| 2025-06-24 | 42.51 | $43.10 | 778000 |
| 2025-06-23 | 42.22 | $41.96 | 750800 |
| 2025-06-20 | 42.22 | $41.50 | 640359 |
| 2025-06-18 | 42.36 | $41.88 | 427387 |
| 2025-06-17 | 42.39 | $41.93 | 683920 |
| 2025-06-16 | 42.40 | $42.32 | 587100 |
| 2025-06-13 | 42.28 | $41.60 | 749576 |
| 2025-06-12 | 42.34 | $42.19 | 685500 |
| 2025-06-11 | 42.21 | $42.11 | 548506 |
| 2025-06-10 | 42.06 | $42.08 | 468111 |
| 2025-06-09 | 41.88 | $41.90 | 739962 |
| 2025-06-06 | 41.70 | $41.62 | 383902 |
| 2025-06-05 | 41.55 | $41.20 | 879196 |
| 2025-06-04 | 41.49 | $41.35 | 687930 |
| 2025-06-03 | 41.35 | $40.96 | 417050 |
| 2025-06-02 | 41.29 | $40.73 | 421219 |
| 2025-05-30 | 41.27 | $40.30 | 715958 |
| 2025-05-29 | 41.36 | $40.45 | 529169 |
| 2025-05-28 | 41.41 | $40.52 | 357200 |
| 2025-05-27 | 41.43 | $40.79 | 471761 |
| 2025-05-23 | 41.34 | $39.95 | 483580 |
| 2025-05-22 | 41.47 | $40.30 | 371881 |
| 2025-05-21 | 41.50 | $40.22 | 441631 |
| 2025-05-20 | 41.54 | $40.72 | 654523 |
| 2025-05-19 | 41.39 | $40.88 | 310445 |
| 2025-05-16 | 41.14 | $40.93 | 394324 |
| 2025-05-15 | 40.78 | $40.81 | 731923 |
| 2025-05-14 | 40.36 | $40.99 | 559264 |
| 2025-05-13 | 39.75 | $40.71 | 813234 |
| 2025-05-12 | 39.09 | $39.92 | 809145 |
| 2025-05-09 | 38.50 | $38.32 | 500118 |
| 2025-05-08 | 38.28 | $38.31 | 360240 |
| 2025-05-07 | 38.00 | $37.89 | 415485 |
| 2025-05-06 | 37.77 | $37.78 | 305098 |
| 2025-05-05 | 37.51 | $38.10 | 289177 |
| 2025-05-02 | 37.08 | $38.16 | 354845 |
| 2025-05-01 | 36.53 | $37.17 | 272817 |
| 2025-04-30 | 36.16 | $36.87 | 380939 |
| 2025-04-29 | 35.80 | $36.95 | 229027 |
| 2025-04-28 | 35.33 | $36.80 | 313816 |
| 2025-04-25 | 34.81 | $36.77 | 286753 |
| 2025-04-24 | 34.19 | $36.20 | 339115 |
| 2025-04-23 | 33.62 | $35.09 | 439867 |
| 2025-04-22 | 33.30 | $34.11 | 350600 |
| 2025-04-21 | 33.23 | $33.23 | 515157 |
| 2025-04-17 | 33.44 | $33.90 | 318199 |
| 2025-04-16 | 33.50 | $33.90 | 435547 |
| 2025-04-15 | 33.60 | $34.86 | 310057 |
| 2025-04-14 | 33.44 | $34.73 | 450780 |
| 2025-04-11 | 33.30 | $34.45 | 400193 |
| 2025-04-10 | 33.25 | $33.81 | 876069 |
| 2025-04-09 | 33.41 | $35.34 | 1.1M |
| 2025-04-08 | 33.16 | $31.50 | 1.0M |
| 2025-04-07 | 34.09 | $32.17 | 2.1M |
| 2025-04-04 | 35.04 | $32.40 | 1.6M |
| 2025-04-03 | 36.14 | $34.83 | 1.3M |
| 2025-04-02 | 36.73 | $36.99 | 472700 |
| 2025-04-01 | 36.78 | $36.72 | 652456 |
| 2025-03-31 | 36.93 | $36.38 | 854718 |
| 2025-03-28 | 37.24 | $36.54 | 2.1M |
| 2025-03-27 | 37.57 | $37.62 | 328063 |
| 2025-03-26 | 37.64 | $37.92 | 402786 |
| 2025-03-25 | 37.64 | $38.69 | 867060 |
| 2025-03-24 | 37.40 | $38.60 | 750900 |
| 2025-03-21 | 37.15 | $37.84 | 573807 |
| 2025-03-20 | 37.10 | $37.75 | 383433 |
| 2025-03-19 | 37.08 | $38.15 | 355908 |
| 2025-03-18 | 36.95 | $37.69 | 740700 |
| 2025-03-17 | 36.95 | $38.30 | 486523 |
| 2025-03-14 | 36.77 | $37.70 | 681192 |
| 2025-03-13 | 36.77 | $36.63 | 652458 |
| 2025-03-12 | 37.12 | $37.46 | 639035 |
| 2025-03-11 | 37.31 | $36.84 | 1.1M |
| 2025-03-10 | 37.76 | $36.61 | 1.2M |
| 2025-03-07 | 38.39 | $38.45 | 830508 |
| 2025-03-06 | 38.60 | $38.05 | 773623 |
| 2025-03-05 | 38.98 | $39.24 | 780677 |
| 2025-03-04 | 39.09 | $38.29 | 1.5M |
| 2025-03-03 | 39.54 | $38.26 | 1.3M |
| 2025-02-28 | 40.10 | $39.07 | 779088 |
| 2025-02-27 | 40.53 | $38.93 | 567827 |
| 2025-02-26 | 41.11 | $40.09 | 674376 |
| 2025-02-25 | 41.44 | $39.76 | 1.3M |
| 2025-02-24 | 41.94 | $40.31 | 882502 |
| 2025-02-21 | 42.37 | $41.24 | 679900 |
| 2025-02-20 | 42.59 | $42.23 | 884262 |
| 2025-02-19 | 42.53 | $42.47 | 871500 |
| 2025-02-18 | 42.36 | $42.77 | 1.8M |
| 2025-02-14 | 42.06 | $42.41 | 1.1M |
| 2025-02-13 | 41.78 | $42.17 | 710300 |
| 2025-02-12 | 41.52 | $41.55 | 847033 |
| 2025-02-11 | 41.38 | $41.40 | 634861 |
| 2025-02-10 | 41.25 | $41.61 | 689700 |
| 2025-02-07 | 41.01 | $40.82 | 756242 |
| 2025-02-06 | 40.96 | $41.16 | 1.3M |
| 2025-02-05 | 40.79 | $41.02 | 909200 |
| 2025-02-04 | 40.62 | $40.93 | 873719 |
| 2025-02-03 | 40.43 | $40.06 | 1.1M |
| 2025-01-31 | 40.46 | $40.45 | 590096 |
| 2025-01-30 | 40.38 | $40.61 | 901793 |
| 2025-01-29 | 40.22 | $40.16 | 661191 |
| 2025-01-28 | 40.16 | $40.40 | 783786 |
| 2025-01-27 | 40.01 | $39.66 | 1.1M |
| 2025-01-24 | 40.05 | $40.76 | 1.0M |
| 2025-01-23 | 39.75 | $40.81 | 958465 |
| 2025-01-22 | 39.37 | $40.64 | 1.6M |
| 2025-01-21 | 38.95 | $40.08 | 719000 |
| 2025-01-17 | 38.63 | $39.46 | 356200 |
| 2025-01-16 | 38.43 | $38.88 | 314526 |
| 2025-01-15 | 38.37 | $38.97 | 723945 |
| 2025-01-14 | 38.28 | $38.10 | 363114 |
| 2025-01-13 | 38.46 | $38.00 | 364400 |
| 2025-01-10 | 38.71 | $38.20 | 774900 |
| 2025-01-08 | 38.95 | $38.92 | 705195 |
| 2025-01-07 | 39.03 | $38.96 | 709346 |
| 2025-01-06 | 39.11 | $39.59 | 662502 |
| 2025-01-03 | 39.01 | $39.13 | 353639 |
| 2025-01-02 | 39.04 | $38.46 | 465310 |
| 2024-12-31 | 39.29 | $38.64 | 399192 |
| 2024-12-30 | 39.53 | $38.88 | 480000 |
| 2024-12-27 | 39.76 | $39.41 | 437845 |
| 2024-12-26 | 39.86 | $39.93 | 505426 |
| 2024-12-24 | 39.82 | $39.95 | 203000 |
| 2024-12-23 | 39.76 | $39.50 | 612414 |
| 2024-12-20 | 39.82 | $39.25 | 607315 |
| 2024-12-19 | 39.98 | $38.97 | 793543 |
| 2024-12-18 | 40.25 | $39.00 | 598134 |
| 2024-12-17 | 40.56 | $40.50 | 549870 |
| 2024-12-16 | 40.46 | $40.57 | 594035 |
| 2024-12-13 | 40.30 | $40.14 | 461516 |
| 2024-12-12 | 40.24 | $40.06 | 435968 |
| 2024-12-11 | 40.17 | $40.34 | 490632 |
| 2024-12-10 | 40.00 | $39.79 | 461823 |
| 2024-12-09 | 39.95 | $40.25 | 444434 |
| 2024-12-06 | 39.73 | $40.26 | 441209 |
| 2024-12-05 | 39.45 | $39.73 | 379314 |
| 2024-12-04 | 39.27 | $39.87 | 501898 |
| 2024-12-03 | 39.01 | $39.15 | 323442 |
| 2024-12-02 | 38.90 | $39.12 | 290535 |
| 2024-11-29 | 38.78 | $38.82 | 148429 |
| 2024-11-27 | 38.72 | $38.58 | 326700 |
| 2024-11-26 | 38.72 | $38.92 | 354920 |
| 2024-11-25 | 38.60 | $38.84 | 290149 |
| 2024-11-22 | 38.48 | $38.69 | 399628 |
| 2024-11-21 | 38.38 | $38.50 | 440900 |
| 2024-11-20 | 38.32 | $38.19 | 487024 |
| 2024-11-19 | 38.33 | $38.15 | 290034 |
| 2024-11-18 | 38.35 | $37.88 | 289331 |
| 2024-11-15 | 38.47 | $37.73 | 513231 |
| 2024-11-14 | 38.64 | $38.37 | 292990 |
| 2024-11-13 | 38.65 | $38.75 | 282008 |
| 2024-11-12 | 38.53 | $38.77 | 1.5M |
| 2024-11-11 | 38.37 | $38.95 | 329099 |
| 2024-11-08 | 38.12 | $38.77 | 386718 |
| 2024-11-07 | 37.86 | $39.09 | 476700 |
| 2024-11-06 | 37.43 | $38.26 | 456787 |
| 2024-11-05 | 37.18 | $37.42 | 222665 |
| 2024-11-04 | 37.14 | $36.93 | 189838 |
| 2024-11-01 | 37.24 | $36.93 | 283758 |
| 2024-10-31 | 37.37 | $36.57 | 601700 |
| 2024-10-30 | 37.63 | $37.48 | 181263 |
| 2024-10-29 | 37.67 | $37.82 | 328555 |
| 2024-10-28 | 37.60 | $37.44 | 235900 |
| 2024-10-25 | 37.63 | $37.36 | 208634 |
| 2024-10-24 | 37.69 | $37.31 | 223675 |
| 2024-10-23 | 37.77 | $37.01 | 305536 |
| 2024-10-22 | 37.96 | $37.54 | 229800 |
| 2024-10-21 | 38.01 | $37.65 | 229873 |
| 2024-10-18 | 38.04 | $37.77 | 190667 |
| 2024-10-17 | 38.02 | $37.46 | 217784 |
| 2024-10-16 | 38.09 | $37.54 | 212591 |
| 2024-10-15 | 38.13 | $37.42 | 342657 |
| 2024-10-14 | 38.21 | $38.09 | 481187 |
| 2024-10-11 | 38.09 | $37.97 | 211800 |
| 2024-10-10 | 37.96 | $37.78 | 191817 |
| 2024-10-09 | 37.85 | $37.73 | 407400 |
| 2024-10-08 | 37.71 | $37.45 | 266350 |
| 2024-10-07 | 37.63 | $37.39 | 355421 |
| 2024-10-04 | 37.53 | $37.56 | 179054 |
| 2024-10-03 | 37.34 | $36.97 | 124700 |
| 2024-10-02 | 37.29 | $37.09 | 258216 |
| 2024-10-01 | 37.17 | $36.72 | 302231 |
| 2024-09-30 | 37.13 | $37.17 | 240866 |
| 2024-09-27 | 36.92 | $37.23 | 252072 |
| 2024-09-26 | 36.64 | $37.32 | 375876 |
| 2024-09-25 | 36.26 | $36.54 | 292965 |
| 2024-09-24 | 36.03 | $36.65 | 251082 |
| 2024-09-23 | 35.71 | $36.12 | 356208 |
| 2024-09-20 | 35.48 | $35.90 | 194000 |
| 2024-09-19 | 35.26 | $36.01 | 403356 |
| 2024-09-18 | 34.95 | $35.04 | 172019 |
| 2024-09-17 | 34.88 | $35.16 | 347493 |
| 2024-09-16 | 34.76 | $35.20 | 166164 |
| 2024-09-13 | 34.60 | $35.09 | 204866 |
| 2024-09-12 | 34.43 | $35.01 | 245651 |
| 2024-09-11 | 34.26 | $34.66 | 275300 |
| 2024-09-10 | 34.16 | $34.02 | 248688 |
| 2024-09-09 | 34.24 | $33.72 | 217418 |
| 2024-09-06 | 34.44 | $33.35 | 330153 |
| 2024-09-05 | 34.80 | $34.27 | 288100 |
| 2024-09-04 | 34.94 | $34.23 | 240313 |
| 2024-09-03 | 35.13 | $34.33 | 276332 |
| 2024-08-30 | 35.32 | $35.35 | 250347 |
| 2024-08-29 | 35.23 | $34.89 | 334861 |
| 2024-08-28 | 35.25 | $34.80 | 330147 |
| 2024-08-27 | 35.31 | $35.25 | 340800 |
| 2024-08-26 | 35.23 | $35.19 | 243072 |
| 2024-08-23 | 35.15 | $35.53 | 202133 |
| 2024-08-22 | 34.93 | $35.02 | 436606 |
| 2024-08-21 | 34.83 | $35.65 | 265323 |
| 2024-08-20 | 34.50 | $35.43 | 243103 |
| 2024-08-19 | 34.17 | $35.58 | 232717 |
| 2024-08-16 | 33.72 | $35.18 | 248997 |
| 2024-08-15 | 33.30 | $34.88 | 278534 |
| 2024-08-14 | 32.90 | $34.09 | 214700 |
| 2024-08-13 | 32.66 | $34.03 | 246100 |
| 2024-08-12 | 32.41 | $33.34 | 682400 |
| 2024-08-09 | 32.34 | $33.35 | 254433 |
| 2024-08-08 | 32.27 | $33.13 | 389122 |
| 2024-08-07 | 32.26 | $32.03 | 466804 |
| 2024-08-06 | 32.63 | $32.11 | 722308 |
| 2024-08-05 | 33.06 | $31.85 | 1.1M |
| 2024-08-02 | 33.69 | $32.77 | 940900 |
| 2024-08-01 | 34.18 | $34.00 | 1.0M |
| 2024-07-31 | 34.40 | $35.00 | 631462 |
| 2024-07-30 | 34.35 | $33.88 | 500405 |
| 2024-07-29 | 34.66 | $34.42 | 455244 |
| 2024-07-26 | 34.88 | $34.53 | 270041 |
| 2024-07-25 | 35.11 | $34.20 | 513636 |
| 2024-07-24 | 35.50 | $34.32 | 797849 |
| 2024-07-23 | 35.95 | $35.64 | 412200 |
| 2024-07-22 | 36.07 | $35.77 | 367394 |
| 2024-07-19 | 36.18 | $35.10 | 332400 |
| 2024-07-18 | 36.52 | $35.47 | 637190 |
| 2024-07-17 | 36.82 | $35.72 | 683806 |
| 2024-07-16 | 37.09 | $36.95 | 683830 |
| 2024-07-15 | 37.03 | $36.84 | 455500 |
| 2024-07-12 | 36.97 | $36.78 | 538343 |
| 2024-07-11 | 36.91 | $36.51 | 1.1M |
| 2024-07-10 | 36.92 | $37.03 | 644000 |
| 2024-07-09 | 36.75 | $36.74 | 557584 |
| 2024-07-08 | 36.62 | $36.78 | 539112 |
| 2024-07-05 | 36.45 | $36.84 | 492660 |
| 2024-07-03 | 36.20 | $36.53 | 344900 |
| 2024-07-02 | 36.00 | $36.10 | 435528 |
| 2024-07-01 | 35.87 | $35.79 | 731929 |
| 2024-06-28 | 35.81 | $35.63 | 443409 |
| 2024-06-27 | 35.78 | $35.64 | 565524 |
| 2024-06-26 | 35.73 | $35.51 | 500100 |
| 2024-06-25 | 35.70 | $35.44 | 429100 |
| 2024-06-24 | 35.68 | $35.12 | 873800 |
| 2024-06-21 | 35.75 | $35.53 | 413300 |
| 2024-06-20 | 35.69 | $35.67 | 1.0M |
| 2024-06-18 | 35.57 | $35.95 | 734900 |
| 2024-06-17 | 35.32 | $35.79 | 583700 |
| 2024-06-14 | 35.06 | $35.37 | 568100 |
| 2024-06-13 | 34.87 | $35.25 | 689710 |
| 2024-06-12 | 34.67 | $35.20 | 665024 |
| 2024-06-11 | 34.44 | $34.57 | 454667 |
| 2024-06-10 | 34.35 | $34.51 | 385744 |
| 2024-06-07 | 34.26 | $34.28 | 367525 |
| 2024-06-06 | 34.21 | $34.46 | 652100 |
| 2024-06-05 | 34.10 | $34.44 | 703200 |
| 2024-06-04 | 33.97 | $33.65 | 366134 |
| 2024-06-03 | 34.05 | $33.55 | 530645 |
| 2024-05-31 | 34.18 | $33.36 | 783600 |
| 2024-05-30 | 34.40 | $33.43 | 1.1M |
| 2024-05-29 | 34.64 | $34.24 | 458532 |
| 2024-05-28 | 34.66 | $34.57 | 596031 |
| 2024-05-24 | 34.58 | $34.40 | 521681 |
| 2024-05-23 | 34.52 | $34.16 | 836300 |
| 2024-05-22 | 34.52 | $34.36 | 529310 |
| 2024-05-21 | 34.45 | $34.46 | 452814 |
| 2024-05-20 | 34.33 | $34.53 | 594844 |
| 2024-05-17 | 34.14 | $34.30 | 437800 |
| 2024-05-16 | 33.99 | $34.37 | 551870 |
| 2024-05-15 | 33.77 | $34.46 | 1.0M |
| 2024-05-14 | 33.46 | $33.81 | 458115 |
| 2024-05-13 | 33.30 | $33.59 | 397000 |
| 2024-05-10 | 33.16 | $33.39 | 407905 |
| 2024-05-09 | 33.06 | $33.36 | 346700 |
| 2024-05-08 | 32.94 | $33.35 | 576915 |
| 2024-05-07 | 32.80 | $33.55 | 413824 |
| 2024-05-06 | 32.57 | $33.65 | 613000 |
| 2024-05-03 | 32.25 | $33.14 | 432158 |
| 2024-05-02 | 32.04 | $32.71 | 368800 |
| 2024-05-01 | 31.92 | $31.97 | 318000 |
| 2024-04-30 | 32.02 | $32.09 | 419422 |
| 2024-04-29 | 32.11 | $32.76 | 263841 |
| 2024-04-26 | 32.01 | $32.65 | 451336 |
| 2024-04-25 | 31.94 | $32.19 | 465008 |
| 2024-04-24 | 32.01 | $32.46 | 327408 |
| 2024-04-23 | 32.01 | $32.33 | 473904 |
| 2024-04-22 | 32.07 | $31.78 | 594400 |
| 2024-04-19 | 32.33 | $31.46 | 789608 |
| 2024-04-18 | 32.75 | $32.25 | 939700 |
| 2024-04-17 | 33.02 | $32.42 | 880247 |
| 2024-04-16 | 33.30 | $32.79 | 614131 |
| 2024-04-15 | 33.52 | $32.81 | 1.3M |
| 2024-04-12 | 33.79 | $33.36 | 721224 |
| 2024-04-11 | 33.95 | $34.15 | 899610 |
| 2024-04-10 | 33.89 | $33.62 | 684821 |
| 2024-04-09 | 33.98 | $34.03 | 567600 |
| 2024-04-08 | 33.96 | $33.93 | 384810 |
| 2024-04-05 | 33.97 | $33.91 | 539450 |
| 2024-04-04 | 33.99 | $33.62 | 855100 |
| 2024-04-03 | 34.09 | $34.08 | 614923 |
| 2024-04-02 | 34.08 | $33.97 | 613100 |
| 2024-04-01 | 34.08 | $34.17 | 1.0M |
| 2024-03-28 | 34.03 | $33.96 | 946300 |
| 2024-03-27 | 34.02 | $34.01 | 602200 |
| 2024-03-26 | 34.00 | $33.97 | 537727 |
| 2024-03-25 | 33.97 | $33.97 | 533100 |
| 2024-03-22 | 33.94 | $34.01 | 530241 |
| 2024-03-21 | 33.88 | $34.07 | 842008 |
| 2024-03-20 | 33.79 | $33.96 | 857700 |
| 2024-03-19 | 33.71 | $33.46 | 645000 |
| 2024-03-18 | 33.77 | $33.47 | 647247 |
| 2024-03-15 | 33.83 | $33.15 | 801222 |
| 2024-03-14 | 33.99 | $33.68 | 755879 |
| 2024-03-13 | 34.03 | $33.96 | 752100 |
| 2024-03-12 | 33.97 | $34.22 | 749036 |
| 2024-03-11 | 33.81 | $33.55 | 938437 |
| 2024-03-08 | 33.82 | $33.65 | 1.1M |
| 2024-03-07 | 33.79 | $34.02 | 1.2M |
| 2024-03-06 | 33.64 | $33.53 | 690132 |
| 2024-03-05 | 33.59 | $33.18 | 1.2M |
| 2024-03-04 | 33.64 | $33.91 | 958200 |
| 2024-03-01 | 33.46 | $33.91 | 883350 |
| 2024-02-29 | 33.24 | $33.30 | 801700 |
| 2024-02-28 | 33.15 | $32.99 | 721113 |
| 2024-02-27 | 33.14 | $33.24 | 584600 |
| 2024-02-26 | 33.04 | $33.18 | 805135 |
| 2024-02-23 | 32.92 | $33.07 | 978542 |
| 2024-02-22 | 32.82 | $33.07 | 1.6M |
| 2024-02-21 | 32.68 | $32.13 | 541638 |
| 2024-02-20 | 32.80 | $32.28 | 637521 |
| 2024-02-16 | 32.90 | $32.61 | 599840 |
| 2024-02-15 | 32.90 | $33.04 | 646100 |
| 2024-02-14 | 32.77 | $32.86 | 679700 |
| 2024-02-13 | 32.65 | $32.13 | 991200 |
| 2024-02-12 | 32.73 | $32.86 | 602347 |
| 2024-02-09 | 32.59 | $32.97 | 1.1M |
| 2024-02-08 | 32.37 | $32.50 | 373353 |
| 2024-02-07 | 32.25 | $32.40 | 637280 |
| 2024-02-06 | 32.13 | $32.20 | 598135 |
| 2024-02-05 | 32.03 | $32.11 | 607500 |
| 2024-02-02 | 31.94 | $32.11 | 754240 |
| 2024-02-01 | 31.82 | $31.62 | 435000 |
| 2024-01-31 | 31.83 | $31.27 | 689125 |
| 2024-01-30 | 31.94 | $31.92 | 430441 |
| 2024-01-29 | 31.87 | $32.14 | 546803 |
| 2024-01-26 | 31.70 | $31.84 | 638071 |
| 2024-01-25 | 31.58 | $32.05 | 699505 |
| 2024-01-24 | 31.37 | $31.90 | 617919 |
| 2024-01-23 | 31.15 | $31.66 | 481844 |
| 2024-01-22 | 30.96 | $31.44 | 765724 |
| 2024-01-19 | 30.79 | $31.35 | 633038 |
| 2024-01-18 | 30.61 | $30.79 | 641567 |
| 2024-01-17 | 30.56 | $30.39 | 469435 |
| 2024-01-16 | 30.64 | $30.66 | 566535 |
| 2024-01-12 | 30.64 | $30.87 | 351242 |
| 2024-01-11 | 30.57 | $30.83 | 610369 |
| 2024-01-10 | 30.51 | $30.64 | 367938 |
| 2024-01-09 | 30.48 | $30.43 | 552900 |
| 2024-01-08 | 30.52 | $30.55 | 554888 |
| 2024-01-05 | 30.53 | $29.87 | 288647 |
| 2024-01-04 | 30.75 | $29.90 | 341617 |
| 2024-01-03 | 31.01 | $30.06 | 376486 |
| 2024-01-02 | 31.26 | $30.44 | 478900 |
| 2023-12-29 | 31.45 | $31.18 | 424324 |
| 2023-12-28 | 31.43 | $31.35 | 408124 |
| 2023-12-27 | 31.35 | $31.36 | 369000 |
| 2023-12-26 | 31.23 | $31.25 | 402400 |
| 2023-12-22 | 31.11 | $31.01 | 404142 |
| 2023-12-21 | 31.04 | $31.09 | 503711 |
| 2023-12-20 | 30.91 | $30.59 | 577825 |
| 2023-12-19 | 30.90 | $31.04 | 394559 |
| 2023-12-18 | 30.74 | $30.80 | 430537 |
| 2023-12-15 | 30.61 | $30.64 | 420873 |
| 2023-12-14 | 30.49 | $30.54 | 502414 |
| 2023-12-13 | 30.37 | $30.46 | 433200 |
| 2023-12-12 | 30.24 | $30.17 | 424066 |
| 2023-12-11 | 30.16 | $30.12 | 414400 |
| 2023-12-08 | 30.07 | $29.89 | 283502 |
| 2023-12-07 | 30.03 | $29.72 | 418443 |
| 2023-12-06 | 30.02 | $29.37 | 466900 |
| 2023-12-05 | 30.11 | $29.55 | 313118 |
| 2023-12-04 | 30.16 | $29.56 | 337071 |
| 2023-12-01 | 30.20 | $29.90 | 352446 |
| 2023-11-30 | 30.12 | $29.73 | 447219 |
| 2023-11-29 | 30.07 | $29.70 | 459336 |
| 2023-11-28 | 30.01 | $29.60 | 380520 |
| 2023-11-27 | 29.95 | $29.61 | 467023 |
| 2023-11-24 | 29.86 | $29.56 | 167402 |
| 2023-11-22 | 29.75 | $29.58 | 618160 |
| 2023-11-21 | 29.60 | $29.46 | 348000 |
| 2023-11-20 | 29.43 | $29.65 | 445527 |
| 2023-11-17 | 29.16 | $29.25 | 255897 |
| 2023-11-16 | 28.94 | $29.15 | 352762 |
| 2023-11-15 | 28.69 | $29.22 | 430401 |
| 2023-11-14 | 28.36 | $29.01 | 334399 |
| 2023-11-13 | 28.01 | $28.24 | 246293 |
| 2023-11-10 | 27.81 | $28.25 | 216637 |
| 2023-11-09 | 27.57 | $27.78 | 234041 |
| 2023-11-08 | 27.42 | $28.01 | 190148 |
| 2023-11-07 | 27.15 | $27.98 | 307214 |
| 2023-11-06 | 26.84 | $27.71 | 281925 |
| 2023-11-03 | 26.55 | $27.61 | 362911 |
| 2023-11-02 | 26.22 | $27.15 | 416546 |
| 2023-11-01 | 25.97 | $26.54 | 213615 |
| 2023-10-31 | 25.87 | $26.16 | 164200 |
| 2023-10-30 | 25.87 | $26.01 | 330500 |
| 2023-10-27 | 25.92 | $25.67 | 237562 |
| 2023-10-26 | 26.11 | $25.50 | 293722 |
| 2023-10-25 | 26.39 | $25.85 | 577311 |
| 2023-10-24 | 26.63 | $26.57 | 475190 |
| 2023-10-23 | 26.70 | $26.30 | 289171 |
| 2023-10-20 | 26.88 | $26.28 | 268200 |
| 2023-10-19 | 27.10 | $26.78 | 305600 |
| 2023-10-18 | 27.22 | $26.91 | 276876 |
| 2023-10-17 | 27.32 | $27.42 | 452738 |
| 2023-10-16 | 27.28 | $27.43 | 514231 |
| 2023-10-13 | 27.23 | $27.11 | 233430 |
| 2023-10-12 | 27.27 | $27.56 | 254800 |
| 2023-10-11 | 27.18 | $27.78 | 337009 |
| 2023-10-10 | 27.00 | $27.61 | 369500 |
| 2023-10-09 | 26.84 | $27.38 | 503024 |
| 2023-10-06 | 26.73 | $27.39 | 549849 |
| 2023-10-05 | 26.59 | $26.88 | 433300 |
| 2023-10-04 | 26.58 | $26.84 | 235900 |
| 2023-10-03 | 26.60 | $26.57 | 521809 |
| 2023-10-02 | 26.72 | $27.07 | 228617 |
| 2023-09-29 | 26.70 | $26.91 | 218100 |
| 2023-09-28 | 26.75 | $26.82 | 269341 |
| 2023-09-27 | 26.83 | $26.66 | 310344 |
| 2023-09-26 | 27.00 | $26.53 | 354300 |
| 2023-09-25 | 27.25 | $26.93 | 215002 |
| 2023-09-22 | 27.44 | $26.95 | 337166 |
| 2023-09-21 | 27.66 | $26.86 | 293608 |
| 2023-09-20 | 27.96 | $27.46 | 223500 |
| 2023-09-19 | 28.14 | $27.80 | 268824 |
| 2023-09-18 | 28.26 | $27.87 | 351015 |
| 2023-09-15 | 28.37 | $27.98 | 248524 |
| 2023-09-14 | 28.48 | $28.42 | 349525 |
| 2023-09-13 | 28.46 | $28.26 | 394400 |
| 2023-09-12 | 28.49 | $28.23 | 257123 |
| 2023-09-11 | 28.54 | $28.70 | 381018 |
| 2023-09-08 | 28.44 | $28.34 | 234041 |
| 2023-09-07 | 28.43 | $28.38 | 384440 |
| 2023-09-06 | 28.40 | $28.64 | 265741 |
| 2023-09-05 | 28.29 | $28.80 | 347061 |
| 2023-09-01 | 28.09 | $28.82 | 405430 |
| 2023-08-31 | 27.85 | $28.57 | 330496 |
| 2023-08-30 | 27.63 | $28.48 | 337400 |
| 2023-08-29 | 27.40 | $28.39 | 554500 |
| 2023-08-28 | 27.15 | $27.78 | 184034 |
| 2023-08-25 | 27.04 | $27.52 | 284920 |
| 2023-08-24 | 27.01 | $27.29 | 294971 |
| 2023-08-23 | 27.04 | $27.77 | 306140 |
| 2023-08-22 | 26.93 | $27.25 | 262872 |
| 2023-08-21 | 26.98 | $27.24 | 760613 |
| 2023-08-18 | 27.05 | $26.87 | 355301 |
| 2023-08-17 | 27.26 | $26.95 | 347200 |
| 2023-08-16 | 27.50 | $27.17 | 250504 |
| 2023-08-15 | 27.74 | $27.56 | 435815 |
| 2023-08-14 | 27.90 | $27.88 | 656490 |
| 2023-08-11 | 28.00 | $27.59 | 236912 |
| 2023-08-10 | 28.23 | $27.90 | 208300 |
| 2023-08-09 | 28.40 | $27.86 | 257432 |
| 2023-08-08 | 28.63 | $28.19 | 822100 |
| 2023-08-07 | 28.80 | $28.55 | 311526 |
| 2023-08-04 | 28.90 | $28.37 | 369624 |
| 2023-08-03 | 29.08 | $28.49 | 253556 |
| 2023-08-02 | 29.25 | $28.62 | 365267 |
| 2023-08-01 | 29.41 | $29.41 | 371686 |
| 2023-07-31 | 29.35 | $29.63 | 468650 |
| 2023-07-28 | 29.20 | $29.51 | 476187 |
| 2023-07-27 | 29.05 | $28.85 | 396087 |
| 2023-07-26 | 29.07 | $28.90 | 290769 |
| 2023-07-25 | 29.08 | $28.92 | 275822 |
| 2023-07-24 | 29.07 | $28.70 | 272728 |
| 2023-07-21 | 29.13 | $28.62 | 288126 |
| 2023-07-20 | 29.21 | $28.68 | 525700 |
| 2023-07-19 | 29.28 | $29.49 | 542829 |
| 2023-07-18 | 29.11 | $29.49 | 595524 |
| 2023-07-17 | 28.89 | $29.31 | 699700 |
| 2023-07-14 | 28.66 | $29.01 | 478880 |
| 2023-07-13 | 28.48 | $29.19 | 631900 |
| 2023-07-12 | 28.18 | $28.61 | 560121 |
| 2023-07-11 | 28.01 | $28.10 | 338200 |
| 2023-07-10 | 27.95 | $27.85 | 294700 |
| 2023-07-07 | 27.95 | $27.65 | 307811 |
| 2023-07-06 | 28.02 | $27.55 | 241624 |
| 2023-07-05 | 28.12 | $28.01 | 425946 |
| 2023-07-03 | 28.09 | $28.04 | 211022 |
| 2023-06-30 | 28.04 | $27.96 | 522913 |
| 2023-06-29 | 27.99 | $27.59 | 450097 |
| 2023-06-28 | 28.04 | $27.68 | 222484 |
| 2023-06-27 | 28.07 | $27.66 | 451935 |
| 2023-06-26 | 28.10 | $27.20 | 187524 |
| 2023-06-23 | 28.27 | $27.43 | 540493 |
| 2023-06-22 | 28.39 | $27.74 | 474639 |
| 2023-06-21 | 28.42 | $27.61 | 505045 |
| 2023-06-20 | 28.49 | $28.10 | 510336 |
| 2023-06-16 | 28.40 | $28.31 | 713405 |
| 2023-06-15 | 28.21 | $28.50 | 664600 |
| 2023-06-14 | 27.89 | $28.06 | 533578 |
| 2023-06-13 | 27.63 | $27.88 | 697700 |
| 2023-06-12 | 27.36 | $27.52 | 508305 |
| 2023-06-09 | 27.13 | $27.00 | 304102 |
| 2023-06-08 | 26.99 | $26.78 | 238582 |
| 2023-06-07 | 26.89 | $26.43 | 351700 |
| 2023-06-06 | 26.85 | $26.86 | 291838 |
| 2023-06-05 | 26.66 | $26.68 | 272316 |
| 2023-06-02 | 26.47 | $26.74 | 346627 |
| 2023-06-01 | 26.21 | $26.50 | 427903 |
| 2023-05-31 | 25.95 | $26.13 | 422925 |
| 2023-05-30 | 25.74 | $26.26 | 868600 |
| 2023-05-26 | 25.43 | $26.05 | 532483 |
| 2023-05-25 | 25.12 | $25.30 | 586000 |
| 2023-05-24 | 24.97 | $24.75 | 120247 |
| 2023-05-23 | 24.95 | $24.90 | 233719 |
| 2023-05-22 | 24.87 | $25.31 | 219700 |
| 2023-05-19 | 24.64 | $25.12 | 227608 |
| 2023-05-18 | 24.41 | $25.08 | 358165 |
| 2023-05-17 | 24.14 | $24.62 | 127943 |
| 2023-05-16 | 23.96 | $24.22 | 313426 |
| 2023-05-15 | 23.86 | $24.16 | 64521 |
| 2023-05-12 | 23.76 | $23.76 | 42625 |
| 2023-05-11 | 23.76 | $23.97 | 50032 |
| 2023-05-10 | 23.70 | $23.98 | 83525 |
| 2023-05-09 | 23.62 | $23.72 | 102200 |
| 2023-05-08 | 23.60 | $23.91 | 71800 |
| 2023-05-05 | 23.52 | $23.82 | 48939 |
| 2023-05-04 | 23.46 | $23.41 | 184200 |
| 2023-05-03 | 23.51 | $23.47 | 29412 |
| 2023-05-02 | 23.56 | $23.55 | 54500 |
| 2023-05-01 | 23.59 | $23.77 | 71900 |
| 2023-04-28 | 23.56 | $23.83 | 251577 |
| 2023-04-27 | 23.50 | $23.66 | 82600 |
| 2023-04-26 | 23.49 | $23.11 | 87117 |
| 2023-04-25 | 23.66 | $22.93 | 75531 |
| 2023-04-24 | 23.91 | $23.54 | 118501 |
| 2023-04-21 | 24.03 | $23.72 | 10934 |
| 2023-04-20 | 24.11 | $23.61 | 17500 |
| 2023-04-19 | 24.25 | $23.95 | 37788 |
| 2023-04-18 | 24.30 | $24.16 | 65600 |
| 2023-04-17 | 24.29 | $24.15 | 29977 |
| 2023-04-14 | 24.28 | $24.06 | 21400 |
| 2023-04-13 | 24.29 | $24.18 | 43200 |
| 2023-04-12 | 24.26 | $23.78 | 37300 |
| 2023-04-11 | 24.34 | $24.04 | 44600 |
| 2023-04-10 | 24.35 | $24.14 | 32500 |
| 2023-04-06 | 24.32 | $24.04 | 35744 |
| 2023-04-05 | 24.32 | $23.93 | 49400 |
| 2023-04-04 | 24.34 | $24.39 | 17297 |
| 2023-04-03 | 24.21 | $24.49 | 51543 |
| 2023-03-31 | 24.01 | $24.59 | 58850 |
| 2023-03-30 | 23.73 | $24.24 | 70494 |
| 2023-03-29 | 23.49 | $23.95 | 35600 |
| 2023-03-28 | 23.29 | $23.48 | 41600 |
| 2023-03-27 | 23.20 | $23.40 | 9500 |
| 2023-03-24 | 23.10 | $23.44 | 49539 |
| 2023-03-23 | 22.97 | $23.56 | 41878 |
| 2023-03-22 | 22.77 | $23.12 | 44942 |
| 2023-03-21 | 22.67 | $23.31 | 24107 |
| 2023-03-20 | 22.49 | $22.99 | 14403 |
| 2023-03-17 | 22.37 | $22.86 | 16010 |
| 2023-03-16 | 22.27 | $22.85 | 15700 |
| 2023-03-15 | 22.15 | $22.33 | 15725 |
| 2023-03-14 | 22.17 | $22.38 | 16803 |
| 2023-03-13 | 22.20 | $22.01 | 28600 |
| 2023-03-10 | 22.34 | $21.90 | 26725 |
| 2023-03-09 | 22.56 | $22.32 | 61800 |
| 2023-03-08 | 22.70 | $22.80 | 13613 |
| 2023-03-07 | 22.72 | $22.73 | 20650 |
| 2023-03-06 | 22.76 | $23.11 | 54341 |
| 2023-03-03 | 22.70 | $23.08 | 19400 |
| 2023-03-02 | 22.64 | $22.80 | 15324 |
| 2023-03-01 | 22.65 | $22.57 | 12325 |
| 2023-02-28 | 22.74 | $22.56 | 11730 |
| 2023-02-27 | 22.85 | $22.57 | 16000 |
| 2023-02-24 | 22.99 | $22.30 | 35200 |
| 2023-02-23 | 23.24 | $22.93 | 166437 |
| 2023-02-22 | 23.35 | $22.55 | 29443 |
| 2023-02-21 | 23.60 | $22.64 | 34811 |
| 2023-02-17 | 23.86 | $23.20 | 27844 |
| 2023-02-16 | 24.01 | $23.61 | 19100 |
| 2023-02-15 | 24.04 | $23.95 | 13322 |
| 2023-02-14 | 23.97 | $23.69 | 7000 |
| 2023-02-13 | 23.95 | $23.58 | 17700 |
| 2023-02-10 | 23.96 | $23.13 | 21500 |
| 2023-02-09 | 24.10 | $23.61 | 34800 |
| 2023-02-08 | 24.10 | $23.67 | 32600 |
| 2023-02-07 | 24.08 | $23.95 | 52000 |
| 2023-02-06 | 23.94 | $23.56 | 26706 |
| 2023-02-03 | 23.89 | $23.88 | 91600 |
| 2023-02-02 | 23.71 | $24.24 | 102475 |
| 2023-02-01 | 23.36 | $23.58 | 24744 |
| 2023-01-31 | 23.14 | $22.86 | 8800 |
| 2023-01-30 | 23.08 | $22.65 | 31048 |
| 2023-01-27 | 23.06 | $23.18 | 170100 |
| 2023-01-26 | 22.86 | $23.14 | 176223 |
| 2023-01-25 | 22.62 | $22.69 | 31431 |
| 2023-01-24 | 22.45 | $22.56 | 15703 |
| 2023-01-23 | 22.29 | $22.79 | 13835 |
| 2023-01-20 | 22.00 | $22.25 | 16813 |
| 2023-01-19 | 21.81 | $21.62 | 13247 |
| 2023-01-18 | 21.78 | $21.72 | 15300 |
| 2023-01-17 | 21.70 | $22.05 | 45546 |
| 2023-01-13 | 21.49 | $22.09 | 201620 |
| 2023-01-12 | 21.21 | $21.73 | 23325 |
| 2023-01-11 | 20.99 | $21.64 | 35200 |
| 2023-01-10 | 20.74 | $21.49 | 66446 |
| 2023-01-09 | 20.48 | $21.28 | 25400 |
| 2023-01-06 | 20.24 | $20.79 | 15800 |
| 2023-01-05 | 20.10 | $20.36 | 13938 |
| 2023-01-04 | 20.06 | $20.76 | 33000 |
| 2023-01-03 | 19.90 | $20.11 | 14648 |
| 2022-12-30 | 19.91 | $20.10 | 64460 |
| 2022-12-29 | 19.93 | $20.12 | 15641 |
| 2022-12-28 | 19.96 | $19.58 | 23035 |
| 2022-12-27 | 20.17 | $19.91 | 25900 |
| 2022-12-23 | 20.32 | $20.04 | 9737 |
| 2022-12-22 | 20.47 | $20.20 | 19800 |
| 2022-12-21 | 20.60 | $20.50 | 40507 |
| 2022-12-20 | 20.67 | $20.10 | 11418 |
| 2022-12-19 | 20.88 | $20.16 | 14500 |
| 2022-12-16 | 21.12 | $20.45 | 10035 |
| 2022-12-15 | 21.31 | $20.59 | 5700 |
| 2022-12-14 | 21.50 | $21.48 | 11634 |
| 2022-12-13 | 21.45 | $21.50 | 14001 |
| 2022-12-12 | 21.37 | $21.13 | 9700 |
| 2022-12-09 | 21.38 | $21.15 | 17400 |
| 2022-12-08 | 21.38 | $21.09 | 12100 |
| 2022-12-07 | 21.40 | $20.77 | 7100 |
| 2022-12-06 | 21.52 | $20.80 | 8600 |
| 2022-12-05 | 21.65 | $21.20 | 17149 |
| 2022-12-02 | 21.67 | $21.78 | 136600 |
| 2022-12-01 | 21.50 | $21.82 | 121846 |
| 2022-11-30 | 21.27 | $21.74 | 10800 |
| 2022-11-29 | 21.00 | $20.57 | 12721 |
| 2022-11-28 | 21.05 | $20.49 | 13900 |
| 2022-11-25 | 21.12 | $20.97 | 16123 |
| 2022-11-23 | 21.05 | $20.98 | 206315 |
| 2022-11-22 | 20.95 | $20.63 | 17200 |
| 2022-11-21 | 20.93 | $20.45 | 70100 |
| 2022-11-18 | 20.95 | $20.58 | 36800 |
| 2022-11-17 | 20.93 | $20.90 | 17500 |
| 2022-11-16 | 20.80 | $21.04 | 20125 |
| 2022-11-15 | 20.59 | $21.32 | 38000 |
| 2022-11-14 | 20.23 | $20.93 | 31300 |
| 2022-11-11 | 19.91 | $20.94 | 12604 |
| 2022-11-10 | 19.52 | $20.39 | 9800 |
| 2022-11-09 | 19.22 | $18.95 | 9300 |
| 2022-11-08 | 19.30 | $19.46 | 12200 |
| 2022-11-07 | 19.25 | $19.25 | 12800 |
| 2022-11-04 | 19.25 | $18.94 | 7000 |
| 2022-11-03 | 19.35 | $18.77 | 79837 |
| 2022-11-02 | 19.53 | $19.11 | 11300 |
| 2022-11-01 | 19.63 | $19.67 | 6900 |
| 2022-10-31 | 19.59 | $19.67 | 11000 |
| 2022-10-28 | 19.53 | $19.74 | 14609 |
| 2022-10-27 | 19.44 | $19.52 | 4328 |
| 2022-10-26 | 19.40 | $19.90 | 16347 |
| 2022-10-25 | 19.23 | $19.82 | 13143 |
| 2022-10-24 | 19.06 | $19.37 | 9525 |
| 2022-10-21 | 18.99 | $19.52 | 9722 |
| 2022-10-20 | 18.87 | $19.23 | 7600 |
| 2022-10-19 | 18.81 | $19.08 | 6200 |
| 2022-10-18 | 18.80 | $19.35 | 16240 |
| 2022-10-17 | 18.72 | $19.25 | 8300 |
| 2022-10-14 | 18.65 | $18.44 | 10340 |
| 2022-10-13 | 18.83 | $19.06 | 30614 |
| 2022-10-12 | 18.87 | $18.61 | 14704 |
| 2022-10-11 | 19.07 | $18.61 | 11920 |
| 2022-10-10 | 19.32 | $19.15 | 18300 |
| 2022-10-07 | 19.47 | $19.35 | 8200 |
| 2022-10-06 | 19.58 | $20.13 | 19400 |
| 2022-10-05 | 19.49 | $20.39 | 8001 |
| 2022-10-04 | 19.30 | $20.42 | 4947 |
| 2022-10-03 | 19.08 | $19.54 | 8035 |
| 2022-09-30 | 19.09 | $19.17 | 11427 |
| 2022-09-29 | 19.23 | $19.20 | 11400 |
| 2022-09-28 | 19.42 | $19.93 | 19321 |
| 2022-09-27 | 19.42 | $19.43 | 7300 |
| 2022-09-26 | 19.60 | $19.40 | 29442 |
| 2022-09-23 | 19.83 | $19.54 | 7218 |
| 2022-09-22 | 20.09 | $19.80 | 22500 |
| 2022-09-21 | 20.33 | $20.23 | 13400 |
| 2022-09-20 | 20.49 | $20.40 | 5942 |
| 2022-09-19 | 20.65 | $20.85 | 12203 |
| 2022-09-16 | 20.71 | $20.49 | 22000 |
| 2022-09-15 | 20.91 | $20.76 | 14900 |
| 2022-09-14 | 21.07 | $21.10 | 19400 |
| 2022-09-13 | 21.16 | $21.09 | 19000 |
| 2022-09-12 | 21.29 | $22.10 | 15526 |
| 2022-09-09 | 21.13 | $21.87 | 5600 |
| 2022-09-08 | 21.02 | $21.20 | 175000 |
| 2022-09-07 | 21.10 | $21.13 | 16300 |
| 2022-09-06 | 21.24 | $20.83 | 17000 |
| 2022-09-02 | 21.50 | $21.14 | 8500 |
| 2022-09-01 | 21.74 | $21.27 | 13900 |
| 2022-08-31 | 21.99 | $21.60 | 7000 |
| 2022-08-30 | 22.20 | $21.62 | 27202 |
| 2022-08-29 | 22.44 | $21.78 | 44200 |
| 2022-08-26 | 22.70 | $22.07 | 9421 |
| 2022-08-25 | 22.91 | $22.85 | 12723 |
| 2022-08-24 | 22.93 | $22.25 | 7117 |
| 2022-08-23 | 23.14 | $22.27 | 35700 |
| 2022-08-22 | 23.38 | $22.16 | 52400 |
| 2022-08-19 | 23.71 | $22.96 | 9200 |
| 2022-08-18 | 23.84 | $23.38 | 19700 |
| 2022-08-17 | 23.86 | $23.39 | 92000 |
| 2022-08-16 | 23.88 | $23.71 | 14110 |
| 2022-08-15 | 23.79 | $23.87 | 8000 |
| 2022-08-12 | 23.61 | $23.77 | 27000 |
| 2022-08-11 | 23.42 | $23.40 | 37700 |
| 2022-08-10 | 23.29 | $23.38 | 13833 |
| 2022-08-09 | 23.13 | $22.62 | 7000 |
| 2022-08-08 | 23.17 | $23.00 | 23413 |
| 2022-08-05 | 23.09 | $23.07 | 31800 |
| 2022-08-04 | 22.96 | $23.24 | 11519 |
| 2022-08-03 | 22.74 | $23.02 | 14833 |
| 2022-08-02 | 22.53 | $22.56 | 11540 |
| 2022-08-01 | 22.42 | $22.49 | 32639 |
| 2022-07-29 | 22.30 | $22.50 | 99300 |
| 2022-07-28 | 22.14 | $22.32 | 5520 |
| 2022-07-27 | 22.00 | $22.24 | 9600 |
| 2022-07-26 | 21.86 | $21.39 | 16133 |
| 2022-07-25 | 21.94 | $21.89 | 8501 |
| 2022-07-22 | 21.88 | $22.05 | 52200 |
| 2022-07-21 | 21.76 | $22.54 | 7415 |
| 2022-07-20 | 21.45 | $22.20 | 36131 |
| 2022-07-19 | 21.18 | $21.77 | 7717 |
| 2022-07-18 | 20.99 | $21.17 | 12200 |
| 2022-07-15 | 20.95 | $21.08 | 14000 |
| 2022-07-14 | 20.93 | $20.65 | 10844 |
| 2022-07-13 | 21.05 | $20.77 | 8521 |
| 2022-07-12 | 21.15 | $20.81 | 9100 |
| 2022-07-11 | 21.27 | $21.07 | 14903 |
| 2022-07-08 | 21.34 | $21.69 | 7645 |
| 2022-07-07 | 21.22 | $21.76 | 6239 |
| 2022-07-06 | 21.06 | $21.21 | 7437 |
| 2022-07-05 | 21.05 | $21.19 | 22235 |
| 2022-07-01 | 21.04 | $20.88 | 11016 |
| 2022-06-30 | 21.13 | $20.82 | 22100 |
| 2022-06-29 | 21.27 | $21.13 | 18309 |
| 2022-06-28 | 21.34 | $21.32 | 37200 |
| 2022-06-27 | 21.37 | $21.95 | 7742 |
| 2022-06-24 | 21.21 | $22.11 | 8518 |
| 2022-06-23 | 20.97 | $21.28 | 179930 |
| 2022-06-22 | 20.95 | $20.92 | 19437 |
| 2022-06-21 | 21.04 | $21.08 | 15900 |
| 2022-06-17 | 21.12 | $20.65 | 10406 |
| 2022-06-16 | 21.35 | $20.33 | 15000 |
| 2022-06-15 | 21.74 | $21.32 | 31300 |
| 2022-06-14 | 21.91 | $20.85 | 13300 |
| 2022-06-13 | 22.27 | $20.65 | 28705 |
| 2022-06-10 | 22.77 | $21.85 | 14641 |
| 2022-06-09 | 23.00 | $22.60 | 13600 |
| 2022-06-08 | 23.04 | $23.29 | 14404 |
| 2022-06-07 | 22.86 | $23.23 | 26200 |
| 2022-06-06 | 22.66 | $23.02 | 51400 |
| 2022-06-03 | 22.49 | $22.83 | 12445 |
| 2022-06-02 | 22.33 | $23.42 | 57014 |
| 2022-06-01 | 21.96 | $22.58 | 15200 |
| 2022-05-31 | 21.78 | $22.72 | 21414 |
| 2022-05-27 | 21.52 | $22.69 | 88200 |
| 2022-05-26 | 21.22 | $22.08 | 29900 |
| 2022-05-25 | 21.06 | $21.37 | 26300 |
| 2022-05-24 | 21.10 | $21.04 | 22547 |
| 2022-05-23 | 21.27 | $21.79 | 21201 |
| 2022-05-20 | 21.26 | $21.57 | 28000 |
| 2022-05-19 | 21.32 | $21.56 | 13000 |
| 2022-05-18 | 21.41 | $21.50 | 23619 |
| 2022-05-17 | 21.56 | $22.52 | 29300 |
| 2022-05-16 | 21.44 | $21.90 | 45100 |
| 2022-05-13 | 21.50 | $22.24 | 23241 |
| 2022-05-12 | 21.48 | $21.36 | 26800 |
| 2022-05-11 | 21.76 | $21.25 | 20200 |
| 2022-05-10 | 22.15 | $21.83 | 24600 |
| 2022-05-09 | 22.45 | $21.63 | 24600 |
| 2022-05-06 | 22.91 | $22.63 | 23000 |
| 2022-05-05 | 23.16 | $23.05 | 49000 |
| 2022-05-04 | 23.34 | $24.33 | 26222 |
| 2022-05-03 | 23.17 | $23.64 | 15205 |
| 2022-05-02 | 23.20 | $23.67 | 35202 |
| 2022-04-29 | 23.24 | $23.27 | 126406 |
| 2022-04-28 | 23.43 | $23.94 | 101902 |
| 2022-04-27 | 23.46 | $23.10 | 20100 |
| 2022-04-26 | 23.78 | $23.06 | 224950 |
| 2022-04-25 | 24.20 | $24.00 | 27700 |
| 2022-04-22 | 24.42 | $23.72 | 14200 |
| 2022-04-21 | 24.79 | $24.17 | 20816 |
| 2022-04-20 | 25.11 | $24.83 | 17228 |
| 2022-04-19 | 25.30 | $25.35 | 12900 |
| 2022-04-18 | 25.37 | $24.80 | 31600 |
| 2022-04-14 | 25.64 | $24.91 | 24900 |
| 2022-04-13 | 25.93 | $25.52 | 18200 |
| 2022-04-12 | 26.10 | $25.11 | 20239 |
| 2022-04-11 | 26.44 | $25.23 | 26631 |
| 2022-04-08 | 26.82 | $25.69 | 213746 |
| 2022-04-07 | 27.13 | $26.15 | 230200 |
| 2022-04-06 | 27.36 | $26.19 | 238146 |
| 2022-04-05 | 27.61 | $27.05 | 12400 |
| 2022-04-04 | 27.65 | $27.80 | 9020 |
| 2022-04-01 | 27.45 | $27.04 | 414149 |
| 2022-03-31 | 27.43 | $27.01 | 13500 |
| 2022-03-30 | 27.41 | $27.50 | 217500 |
| 2022-03-29 | 27.23 | $28.01 | 225717 |
| 2022-03-28 | 26.84 | $27.26 | 19029 |
| 2022-03-25 | 26.59 | $26.79 | 16448 |
| 2022-03-24 | 26.44 | $27.04 | 26016 |
| 2022-03-23 | 26.17 | $26.75 | 10200 |
| 2022-03-22 | 25.94 | $27.20 | 16000 |
| 2022-03-21 | 25.51 | $26.50 | 10600 |
| 2022-03-18 | 25.22 | $26.85 | 20830 |
| 2022-03-17 | 24.76 | $26.12 | 13024 |
| 2022-03-16 | 24.44 | $25.86 | 41900 |
| 2022-03-15 | 24.15 | $24.29 | 21810 |
| 2022-03-14 | 24.30 | $23.61 | 77900 |
| 2022-03-11 | 24.72 | $24.43 | 34520 |
| 2022-03-10 | 25.00 | $25.09 | 23300 |
| 2022-03-09 | 25.13 | $25.60 | 36900 |
| 2022-03-08 | 25.15 | $24.48 | 32526 |
| 2022-03-07 | 25.54 | $24.69 | 27147 |
| 2022-03-04 | 25.97 | $25.57 | 221508 |
| 2022-03-03 | 26.22 | $26.21 | 217814 |
| 2022-03-02 | 26.33 | $26.81 | 15900 |
| 2022-03-01 | 26.29 | $26.34 | 17500 |
| 2022-02-28 | 26.40 | $26.78 | 20123 |
| 2022-02-25 | 26.40 | $26.74 | 19000 |
| 2022-02-24 | 26.43 | $26.40 | 35700 |
| 2022-02-23 | 26.59 | $25.61 | 22224 |
| 2022-02-22 | 27.04 | $26.15 | 58944 |
| 2022-02-18 | 27.44 | $26.70 | 18433 |
| 2022-02-17 | 27.75 | $27.30 | 17800 |
| 2022-02-16 | 27.95 | $28.17 | 47400 |
| 2022-02-15 | 27.92 | $28.29 | 14844 |
| 2022-02-14 | 27.85 | $27.65 | 14400 |
| 2022-02-11 | 27.98 | $27.67 | 36949 |
| 2022-02-10 | 28.14 | $28.63 | 27227 |
| 2022-02-09 | 28.03 | $29.13 | 14526 |
| 2022-02-08 | 27.75 | $28.40 | 13400 |
| 2022-02-07 | 27.65 | $28.00 | 15400 |
| 2022-02-04 | 27.67 | $28.26 | 29526 |
| 2022-02-03 | 27.62 | $27.67 | 17729 |
| 2022-02-02 | 27.76 | $28.88 | 19605 |
| 2022-02-01 | 27.56 | $29.07 | 19400 |
| 2022-01-31 | 27.27 | $28.79 | 38111 |
| 2022-01-28 | 27.02 | $27.54 | 30200 |
| 2022-01-27 | 27.14 | $26.81 | 63614 |
| 2022-01-26 | 27.54 | $27.23 | 28100 |
| 2022-01-25 | 27.91 | $27.31 | 25943 |
| 2022-01-24 | 28.36 | $27.87 | 75900 |
| 2022-01-21 | 28.74 | $27.88 | 63345 |
| 2022-01-20 | 29.22 | $28.83 | 17326 |
| 2022-01-19 | 29.51 | $28.97 | 40100 |
| 2022-01-18 | 29.84 | $29.24 | 72343 |
| 2022-01-14 | 30.16 | $30.03 | 27239 |
| 2022-01-13 | 30.31 | $29.90 | 31900 |
| 2022-01-12 | 30.54 | $30.89 | 38700 |
| 2022-01-11 | 30.51 | $30.72 | 25100 |
| 2022-01-10 | 30.54 | $30.11 | 49139 |
| 2022-01-07 | 30.78 | $30.18 | 86115 |
| 2022-01-06 | 31.05 | $30.30 | 33819 |
| 2022-01-05 | 31.34 | $30.31 | 23618 |
| 2022-01-04 | 31.70 | $31.39 | 34916 |
| 2022-01-03 | 31.80 | $31.89 | 29000 |
| 2021-12-31 | 31.76 | $31.80 | 23200 |
| 2021-12-30 | 31.74 | $31.99 | 29400 |
| 2021-12-29 | 31.65 | $31.94 | 14200 |
| 2021-12-28 | 31.56 | $32.01 | 26403 |
| 2021-12-27 | 31.43 | $32.19 | 24842 |
| 2021-12-23 | 31.22 | $31.90 | 40237 |
| 2021-12-22 | 31.06 | $31.64 | 23200 |
| 2021-12-21 | 30.95 | $31.38 | 25231 |
| 2021-12-20 | 30.91 | $30.49 | 32900 |
| 2021-12-17 | 31.14 | $30.91 | 20300 |
| 2021-12-16 | 31.30 | $31.19 | 39000 |
| 2021-12-15 | 31.41 | $31.79 | 25527 |
| 2021-12-14 | 31.35 | $31.04 | 16711 |
| 2021-12-13 | 31.53 | $31.58 | 38200 |
| 2021-12-10 | 31.58 | $31.96 | 34425 |
| 2021-12-09 | 31.52 | $31.79 | 14400 |
| 2021-12-08 | 31.51 | $32.22 | 29526 |
| 2021-12-07 | 31.37 | $32.13 | 23240 |
| 2021-12-06 | 31.23 | $30.96 | 78500 |
| 2021-12-03 | 31.44 | $30.78 | 22004 |
| 2021-12-02 | 31.75 | $31.41 | 18948 |
| 2021-12-01 | 31.94 | $30.99 | 32300 |
| 2021-11-30 | 32.30 | $31.62 | 40400 |
| 2021-11-29 | 32.54 | $32.26 | 31400 |
| 2021-11-26 | 32.64 | $31.80 | 17800 |
| 2021-11-24 | 32.89 | $32.43 | 14603 |
| 2021-11-23 | 33.00 | $32.16 | 24814 |
| 2021-11-22 | 33.22 | $32.56 | 38042 |
| 2021-11-19 | 33.35 | $33.05 | 16619 |
| 2021-11-18 | 33.34 | $33.07 | 32139 |
| 2021-11-17 | 33.31 | $33.16 | 19200 |
| 2021-11-16 | 33.25 | $33.42 | 17737 |
| 2021-11-15 | 33.07 | $32.99 | 26100 |
| 2021-11-12 | 32.99 | $33.11 | 37049 |
| 2021-11-11 | 32.84 | $32.66 | 32500 |
| 2021-11-10 | 32.80 | $32.30 | 38022 |
| 2021-11-09 | 32.85 | $32.94 | 23235 |
| 2021-11-08 | 32.70 | $33.00 | 25205 |
| 2021-11-05 | 32.49 | $32.68 | 25200 |
| 2021-11-04 | 32.33 | $32.74 | 21037 |
| 2021-11-03 | 32.11 | $32.28 | 15600 |
| 2021-11-02 | 31.98 | $31.92 | 19319 |
| 2021-11-01 | 31.93 | $31.98 | 46915 |
| 2021-10-29 | 31.84 | $31.71 | 20400 |
| 2021-10-28 | 31.82 | $31.71 | 20200 |
| 2021-10-27 | 31.79 | $31.33 | 18220 |
| 2021-10-26 | 31.86 | $31.68 | 37222 |
| 2021-10-25 | 31.84 | $31.79 | 35932 |
| 2021-10-22 | 31.77 | $31.63 | 22701 |
| 2021-10-21 | 31.72 | $32.04 | 25819 |
| 2021-10-20 | 31.54 | $32.02 | 20640 |
| 2021-10-19 | 31.31 | $32.07 | 35100 |
| 2021-10-18 | 31.02 | $31.75 | 37823 |
| 2021-10-15 | 30.77 | $31.54 | 248400 |
| 2021-10-14 | 30.52 | $31.38 | 35138 |
| 2021-10-13 | 30.27 | $30.76 | 15705 |
| 2021-10-12 | 30.17 | $30.51 | 27000 |
| 2021-10-11 | 30.14 | $30.44 | 13306 |
| 2021-10-08 | 30.12 | $30.58 | 13600 |
| 2021-10-07 | 30.06 | $30.64 | 16048 |
| 2021-10-06 | 29.97 | $30.07 | 221200 |
| 2021-10-05 | 30.06 | $30.07 | 16000 |
| 2021-10-04 | 30.17 | $29.61 | 20304 |
| 2021-10-01 | 30.45 | $30.25 | 39600 |
| 2021-09-30 | 30.60 | $30.33 | 8230 |
| 2021-09-29 | 30.76 | $30.06 | 10500 |
| 2021-09-28 | 31.05 | $30.52 | 21100 |
| 2021-09-27 | 31.26 | $31.22 | 12045 |
| 2021-09-24 | 31.29 | $31.44 | 12700 |
| 2021-09-23 | 31.25 | $31.62 | 17545 |
| 2021-09-22 | 31.16 | $31.10 | 12600 |
| 2021-09-21 | 31.21 | $30.76 | 8335 |
| 2021-09-20 | 31.38 | $30.49 | 38225 |
| 2021-09-17 | 31.66 | $31.34 | 35300 |
| 2021-09-16 | 31.74 | $31.45 | 4623 |
| 2021-09-15 | 31.81 | $31.66 | 7548 |
| 2021-09-14 | 31.81 | $31.31 | 31436 |
| 2021-09-13 | 31.92 | $31.47 | 25700 |
| 2021-09-10 | 32.00 | $31.60 | 9600 |
| 2021-09-09 | 32.05 | $31.79 | 15536 |
| 2021-09-08 | 32.04 | $31.71 | 27500 |
| 2021-09-07 | 32.05 | $32.32 | 21145 |
| 2021-09-03 | 31.86 | $31.91 | 11100 |
| 2021-09-02 | 31.75 | $31.94 | 26200 |
| 2021-09-01 | 31.60 | $32.00 | 51621 |
| 2021-08-31 | 31.40 | $31.85 | 9208 |
| 2021-08-30 | 31.19 | $31.65 | 13200 |
| 2021-08-27 | 31.00 | $31.44 | 12404 |
| 2021-08-26 | 30.83 | $31.10 | 8400 |
| 2021-08-25 | 30.73 | $31.24 | 12105 |
| 2021-08-24 | 30.56 | $31.22 | 47214 |
| 2021-08-23 | 30.36 | $30.80 | 46309 |
| 2021-08-20 | 30.26 | $30.20 | 25546 |
| 2021-08-19 | 30.32 | $29.93 | 26247 |
| 2021-08-18 | 30.48 | $30.05 | 9800 |
| 2021-08-17 | 30.65 | $30.18 | 22900 |
| 2021-08-16 | 30.80 | $30.62 | 16708 |
| 2021-08-13 | 30.85 | $30.84 | 14400 |
| 2021-08-12 | 30.84 | $30.80 | 15335 |
| 2021-08-11 | 30.84 | $30.74 | 8543 |
| 2021-08-10 | 30.86 | $30.80 | 16800 |
| 2021-08-09 | 30.86 | $30.94 | 8946 |
| 2021-08-06 | 30.82 | $30.87 | 8800 |
| 2021-08-05 | 30.78 | $31.04 | 45613 |
| 2021-08-04 | 30.68 | $30.83 | 10537 |
| 2021-08-03 | 30.62 | $30.64 | 43000 |
| 2021-08-02 | 30.61 | $30.54 | 17900 |
| 2021-07-30 | 30.63 | $30.43 | 25915 |
| 2021-07-29 | 30.69 | $30.73 | 23200 |
| 2021-07-28 | 30.66 | $30.72 | 36951 |
| 2021-07-27 | 30.62 | $30.28 | 20514 |
| 2021-07-26 | 30.72 | $30.73 | 12900 |
| 2021-07-23 | 30.69 | $31.04 | 27900 |
| 2021-07-22 | 30.56 | $30.84 | 85146 |
| 2021-07-21 | 30.45 | $30.54 | 17401 |
| 2021-07-20 | 30.42 | $30.31 | 15100 |
| 2021-07-19 | 30.46 | $29.82 | 35247 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.63
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.42
Average
53.89
Maximum
78.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.63 | $58.70 | 3.5M |
| 2026-07-16 | 43.67 | $59.31 | 2.6M |
| 2026-07-15 | 46.88 | $61.12 | 1.9M |
| 2026-07-14 | 48.45 | $61.96 | 1.3M |
| 2026-07-13 | 47.13 | $61.30 | 1.9M |
| 2026-07-10 | 51.17 | $63.44 | 1.2M |
| 2026-07-09 | 51.94 | $63.83 | 2.3M |
| 2026-07-08 | 49.61 | $62.57 | 3.1M |
| 2026-07-07 | 48.69 | $62.08 | 2.5M |
| 2026-07-06 | 51.93 | $63.84 | 1.4M |
| 2026-07-02 | 48.23 | $61.85 | 3.2M |
| 2026-07-01 | 51.60 | $63.63 | 1.6M |
| 2026-06-30 | 55.71 | $65.61 | 1.6M |
| 2026-06-29 | 53.23 | $64.22 | 2.5M |
| 2026-06-26 | 51.22 | $63.15 | 3.7M |
| 2026-06-25 | 53.31 | $64.18 | 4.3M |
| 2026-06-24 | 51.88 | $63.39 | 3.7M |
| 2026-06-23 | 51.81 | $63.35 | 12.4M |
| 2026-06-22 | 59.62 | $67.09 | 1.8M |
| 2026-06-18 | 59.16 | $66.80 | 1.8M |
| 2026-06-17 | 55.09 | $64.33 | 2.6M |
| 2026-06-16 | 55.75 | $64.64 | 2.1M |
| 2026-06-15 | 59.98 | $66.55 | 2.4M |
| 2026-06-12 | 55.72 | $64.00 | 3.4M |
| 2026-06-11 | 55.63 | $63.95 | 4.3M |
| 2026-06-10 | 50.82 | $61.36 | 3.3M |
| 2026-06-09 | 54.74 | $63.16 | 5.7M |
| 2026-06-08 | 57.74 | $64.44 | 3.3M |
| 2026-06-05 | 54.15 | $62.52 | 4.0M |
| 2026-06-04 | 70.63 | $68.07 | 2.5M |
| 2026-06-03 | 74.87 | $69.16 | 3.6M |
| 2026-06-02 | 78.93 | $70.14 | 2.8M |
| 2026-06-01 | 78.13 | $69.44 | 3.5M |
| 2026-05-29 | 75.43 | $67.32 | 2.4M |
| 2026-05-28 | 74.02 | $66.34 | 2.9M |
| 2026-05-27 | 72.10 | $65.10 | 2.3M |
| 2026-05-26 | 72.51 | $65.20 | 2.3M |
| 2026-05-22 | 68.43 | $62.81 | 2.0M |
| 2026-05-21 | 68.05 | $62.61 | 1.7M |
| 2026-05-20 | 66.65 | $61.87 | 1.5M |
| 2026-05-19 | 63.64 | $60.40 | 2.3M |
| 2026-05-18 | 64.85 | $60.72 | 2.9M |
| 2026-05-15 | 66.05 | $61.04 | 1.7M |
| 2026-05-14 | 71.47 | $62.43 | 1.6M |
| 2026-05-13 | 70.95 | $62.11 | 1.7M |
| 2026-05-12 | 69.12 | $61.02 | 2.4M |
| 2026-05-11 | 76.83 | $62.85 | 2.6M |
| 2026-05-08 | 76.08 | $62.31 | 2.4M |
| 2026-05-07 | 72.45 | $59.99 | 2.5M |
| 2026-05-06 | 73.87 | $60.30 | 2.3M |
| 2026-05-05 | 70.56 | $58.43 | 1.8M |
| 2026-05-04 | 67.83 | $57.11 | 1.6M |
| 2026-05-01 | 67.19 | $56.82 | 1.8M |
| 2026-04-30 | 65.06 | $55.88 | 1.0M |
| 2026-04-29 | 63.03 | $55.04 | 1.2M |
| 2026-04-28 | 61.67 | $54.50 | 1.4M |
| 2026-04-27 | 65.40 | $55.38 | 1.1M |
| 2026-04-24 | 64.85 | $55.14 | 1.6M |
| 2026-04-23 | 60.82 | $53.51 | 1.4M |
| 2026-04-22 | 67.39 | $54.97 | 1.4M |
| 2026-04-21 | 64.17 | $53.69 | 1.6M |
| 2026-04-20 | 65.22 | $53.91 | 2.1M |
| 2026-04-17 | 66.11 | $54.10 | 1.3M |
| 2026-04-16 | 64.64 | $53.49 | 1.0M |
| 2026-04-15 | 62.70 | $52.72 | 1.2M |
| 2026-04-14 | 60.30 | $51.83 | 1.7M |
| 2026-04-13 | 56.58 | $50.58 | 2.1M |
| 2026-04-10 | 52.48 | $49.37 | 1.2M |
| 2026-04-09 | 52.41 | $49.35 | 1.8M |
| 2026-04-08 | 53.35 | $49.60 | 1.6M |
| 2026-04-07 | 47.03 | $47.85 | 2.0M |
| 2026-04-06 | 46.64 | $47.75 | 3.1M |
| 2026-04-02 | 44.78 | $47.27 | 1.7M |
| 2026-04-01 | 45.00 | $47.34 | 2.2M |
| 2026-03-31 | 42.45 | $46.67 | 3.1M |
| 2026-03-30 | 34.30 | $44.78 | 1.7M |
| 2026-03-27 | 36.07 | $45.47 | 1.7M |
| 2026-03-26 | 38.66 | $46.41 | 1.8M |
| 2026-03-25 | 43.33 | $47.90 | 1.7M |
| 2026-03-24 | 42.03 | $47.61 | 2.1M |
| 2026-03-23 | 45.11 | $48.52 | 2.6M |
| 2026-03-20 | 39.82 | $47.37 | 1.1M |
| 2026-03-19 | 44.93 | $48.80 | 1.0M |
| 2026-03-18 | 45.20 | $48.87 | 976566 |
| 2026-03-17 | 47.98 | $49.58 | 745036 |
| 2026-03-16 | 46.93 | $49.34 | 1.2M |
| 2026-03-13 | 42.39 | $48.35 | 2.6M |
| 2026-03-12 | 43.25 | $48.59 | 1.7M |
| 2026-03-11 | 48.36 | $49.92 | 1.4M |
| 2026-03-10 | 47.25 | $49.67 | 2.7M |
| 2026-03-09 | 47.88 | $49.83 | 4.4M |
| 2026-03-06 | 44.69 | $49.10 | 3.0M |
| 2026-03-05 | 46.73 | $49.65 | 5.5M |
| 2026-03-04 | 47.75 | $49.92 | 5.0M |
| 2026-03-03 | 42.89 | $48.81 | 4.3M |
| 2026-03-02 | 47.63 | $50.06 | 2.8M |
| 2026-02-27 | 48.45 | $50.26 | 1.1M |
| 2026-02-26 | 49.50 | $50.52 | 2.6M |
| 2026-02-25 | 49.61 | $50.55 | 1.4M |
| 2026-02-24 | 45.25 | $49.49 | 2.4M |
| 2026-02-23 | 40.85 | $48.53 | 2.3M |
| 2026-02-20 | 45.77 | $49.88 | 1.5M |
| 2026-02-19 | 43.52 | $49.41 | 1.3M |
| 2026-02-18 | 44.04 | $49.55 | 1.3M |
| 2026-02-17 | 41.29 | $48.97 | 1.9M |
| 2026-02-13 | 42.95 | $49.45 | 2.2M |
| 2026-02-12 | 41.84 | $49.21 | 1.9M |
| 2026-02-11 | 46.64 | $50.55 | 1.1M |
| 2026-02-10 | 47.49 | $50.77 | 2.5M |
| 2026-02-09 | 47.72 | $50.83 | 1.3M |
| 2026-02-06 | 44.60 | $50.08 | 1.3M |
| 2026-02-05 | 36.91 | $48.47 | 2.2M |
| 2026-02-04 | 39.88 | $49.38 | 2.5M |
| 2026-02-03 | 46.34 | $51.04 | 1.7M |
| 2026-02-02 | 52.92 | $52.38 | 2.2M |
| 2026-01-30 | 50.90 | $51.97 | 1.2M |
| 2026-01-29 | 56.91 | $53.03 | 1.9M |
| 2026-01-28 | 60.64 | $53.61 | 1.5M |
| 2026-01-27 | 58.41 | $53.11 | 976209 |
| 2026-01-26 | 55.12 | $52.43 | 1.1M |
| 2026-01-23 | 55.62 | $52.51 | 973921 |
| 2026-01-22 | 55.33 | $52.45 | 2.7M |
| 2026-01-21 | 52.70 | $51.90 | 2.6M |
| 2026-01-20 | 47.58 | $50.94 | 2.1M |
| 2026-01-16 | 55.97 | $52.34 | 2.1M |
| 2026-01-15 | 56.11 | $52.36 | 2.5M |
| 2026-01-14 | 55.71 | $52.28 | 2.6M |
| 2026-01-13 | 57.99 | $52.64 | 1.9M |
| 2026-01-12 | 61.37 | $53.15 | 2.2M |
| 2026-01-09 | 58.82 | $52.58 | 2.1M |
| 2026-01-08 | 56.72 | $52.14 | 2.1M |
| 2026-01-07 | 59.60 | $52.58 | 3.0M |
| 2026-01-06 | 60.06 | $52.65 | 2.1M |
| 2026-01-05 | 57.38 | $52.05 | 2.4M |
| 2026-01-02 | 54.37 | $51.43 | 1.5M |
| 2025-12-31 | 51.37 | $50.86 | 911283 |
| 2025-12-30 | 54.35 | $51.36 | 980512 |
| 2025-12-29 | 55.14 | $51.49 | 942100 |
| 2025-12-26 | 55.61 | $51.57 | 737633 |
| 2025-12-24 | 55.06 | $51.45 | 407316 |
| 2025-12-23 | 54.39 | $51.30 | 758709 |
| 2025-12-22 | 53.78 | $51.16 | 1.0M |
| 2025-12-19 | 51.91 | $50.73 | 2.1M |
| 2025-12-18 | 47.53 | $49.80 | 1.1M |
| 2025-12-17 | 43.14 | $48.97 | 1.4M |
| 2025-12-16 | 47.21 | $49.87 | 2.3M |
| 2025-12-15 | 47.25 | $49.88 | 1.1M |
| 2025-12-12 | 50.30 | $50.52 | 1.6M |
| 2025-12-11 | 56.58 | $51.68 | 1.6M |
| 2025-12-10 | 58.93 | $52.07 | 1.3M |
| 2025-12-09 | 57.20 | $51.67 | 857943 |
| 2025-12-08 | 56.54 | $51.52 | 955622 |
| 2025-12-05 | 56.38 | $51.48 | 1.6M |
| 2025-12-04 | 54.14 | $50.95 | 1.4M |
| 2025-12-03 | 53.67 | $50.84 | 1.3M |
| 2025-12-02 | 51.97 | $50.44 | 1.1M |
| 2025-12-01 | 50.64 | $50.13 | 933821 |
| 2025-11-28 | 50.68 | $50.14 | 549838 |
| 2025-11-26 | 48.74 | $49.67 | 1.2M |
| 2025-11-25 | 46.96 | $49.25 | 1.2M |
| 2025-11-24 | 46.37 | $49.11 | 1.6M |
| 2025-11-21 | 39.49 | $47.60 | 4.7M |
| 2025-11-20 | 38.15 | $47.33 | 3.5M |
| 2025-11-19 | 43.07 | $48.79 | 2.4M |
| 2025-11-18 | 43.11 | $48.80 | 4.1M |
| 2025-11-17 | 45.67 | $49.50 | 2.7M |
| 2025-11-14 | 48.18 | $50.15 | 3.3M |
| 2025-11-13 | 48.38 | $50.20 | 2.4M |
| 2025-11-12 | 54.12 | $51.58 | 1.3M |
| 2025-11-11 | 54.39 | $51.64 | 2.1M |
| 2025-11-10 | 56.41 | $52.10 | 2.0M |
| 2025-11-07 | 51.07 | $50.68 | 3.6M |
| 2025-11-06 | 52.89 | $51.10 | 2.8M |
| 2025-11-05 | 57.64 | $52.12 | 2.2M |
| 2025-11-04 | 55.56 | $51.56 | 2.4M |
| 2025-11-03 | 66.65 | $53.56 | 1.8M |
| 2025-10-31 | 65.06 | $53.08 | 1.6M |
| 2025-10-30 | 63.76 | $52.70 | 1.9M |
| 2025-10-29 | 68.68 | $53.47 | 3.4M |
| 2025-10-28 | 67.73 | $53.16 | 1.6M |
| 2025-10-27 | 67.52 | $53.09 | 1.8M |
| 2025-10-24 | 63.81 | $51.94 | 1.7M |
| 2025-10-23 | 60.61 | $51.08 | 1.3M |
| 2025-10-22 | 57.82 | $50.40 | 1.5M |
| 2025-10-21 | 61.61 | $51.02 | 1.4M |
| 2025-10-20 | 63.32 | $51.29 | 1.1M |
| 2025-10-17 | 60.24 | $50.50 | 1.4M |
| 2025-10-16 | 60.43 | $50.53 | 2.2M |
| 2025-10-15 | 60.54 | $50.55 | 1.4M |
| 2025-10-14 | 57.67 | $49.81 | 1.5M |
| 2025-10-13 | 61.28 | $50.44 | 2.1M |
| 2025-10-10 | 54.86 | $48.93 | 2.8M |
| 2025-10-09 | 72.57 | $51.27 | 1.9M |
| 2025-10-08 | 75.34 | $51.55 | 2.3M |
| 2025-10-07 | 71.72 | $50.56 | 2.0M |
| 2025-10-06 | 77.15 | $51.06 | 2.1M |
| 2025-10-03 | 73.97 | $50.21 | 1.9M |
| 2025-10-02 | 75.26 | $50.32 | 2.5M |
| 2025-10-01 | 73.54 | $49.89 | 1.9M |
| 2025-09-30 | 71.35 | $49.39 | 1.4M |
| 2025-09-29 | 71.12 | $49.34 | 2.3M |
| 2025-09-26 | 69.17 | $48.92 | 1.5M |
| 2025-09-25 | 69.17 | $48.92 | 2.5M |
| 2025-09-24 | 72.54 | $49.24 | 4.8M |
| 2025-09-23 | 72.50 | $49.23 | 5.0M |
| 2025-09-22 | 77.06 | $49.66 | 4.4M |
| 2025-09-19 | 75.28 | $49.14 | 1.4M |
| 2025-09-18 | 73.94 | $48.78 | 1.3M |
| 2025-09-17 | 71.77 | $48.24 | 1.4M |
| 2025-09-16 | 71.56 | $48.19 | 1.5M |
| 2025-09-15 | 70.61 | $47.96 | 1.4M |
| 2025-09-12 | 67.87 | $47.34 | 1.4M |
| 2025-09-11 | 67.21 | $47.20 | 1.6M |
| 2025-09-10 | 65.43 | $46.83 | 1.3M |
| 2025-09-09 | 63.61 | $46.47 | 910200 |
| 2025-09-08 | 61.70 | $46.11 | 1.1M |
| 2025-09-05 | 57.89 | $45.46 | 708449 |
| 2025-09-04 | 55.30 | $45.06 | 744834 |
| 2025-09-03 | 54.09 | $44.88 | 625844 |
| 2025-09-02 | 52.32 | $44.62 | 936874 |
| 2025-08-29 | 55.94 | $45.08 | 1.0M |
| 2025-08-28 | 59.80 | $45.53 | 1.4M |
| 2025-08-27 | 56.51 | $45.01 | 1.2M |
| 2025-08-26 | 56.31 | $44.98 | 1.6M |
| 2025-08-25 | 54.97 | $44.77 | 728167 |
| 2025-08-22 | 56.30 | $44.94 | 1.4M |
| 2025-08-21 | 48.95 | $43.88 | 929709 |
| 2025-08-20 | 50.95 | $44.14 | 1.2M |
| 2025-08-19 | 53.75 | $44.49 | 1.2M |
| 2025-08-18 | 61.15 | $45.30 | 1.1M |
| 2025-08-15 | 60.65 | $45.22 | 946700 |
| 2025-08-14 | 60.74 | $45.23 | 1.3M |
| 2025-08-13 | 64.16 | $45.59 | 1.4M |
| 2025-08-12 | 62.77 | $45.34 | 1.1M |
| 2025-08-11 | 58.79 | $44.68 | 1.5M |
| 2025-08-08 | 60.95 | $44.91 | 983033 |
| 2025-08-07 | 59.73 | $44.71 | 1.2M |
| 2025-08-06 | 59.31 | $44.64 | 1.1M |
| 2025-08-05 | 56.38 | $44.17 | 900100 |
| 2025-08-04 | 57.72 | $44.33 | 885100 |
| 2025-08-01 | 51.88 | $43.47 | 1.3M |
| 2025-07-31 | 62.35 | $44.57 | 1.6M |
| 2025-07-30 | 65.20 | $44.82 | 909300 |
| 2025-07-29 | 65.88 | $44.88 | 1.2M |
| 2025-07-28 | 66.43 | $44.93 | 1.2M |
| 2025-07-25 | 65.39 | $44.74 | 1.1M |
| 2025-07-24 | 64.56 | $44.59 | 1.2M |
| 2025-07-23 | 66.37 | $44.77 | 1.0M |
| 2025-07-22 | 63.15 | $44.18 | 899112 |
| 2025-07-21 | 66.75 | $44.53 | 1.3M |
| 2025-07-18 | 65.85 | $44.36 | 1.0M |
| 2025-07-17 | 66.56 | $44.43 | 1.0M |
| 2025-07-16 | 64.22 | $43.98 | 728758 |
| 2025-07-15 | 63.19 | $43.79 | 1.0M |
| 2025-07-14 | 61.64 | $43.51 | 746406 |
| 2025-07-11 | 60.33 | $43.28 | 886221 |
| 2025-07-10 | 63.64 | $43.65 | 1.2M |
| 2025-07-09 | 64.73 | $43.77 | 730342 |
| 2025-07-08 | 64.29 | $43.68 | 814144 |
| 2025-07-07 | 63.63 | $43.54 | 1.1M |
| 2025-07-03 | 67.55 | $44.00 | 786200 |
| 2025-07-02 | 65.30 | $43.49 | 851200 |
| 2025-07-01 | 63.94 | $43.20 | 982562 |
| 2025-06-30 | 68.22 | $43.69 | 1.3M |
| 2025-06-27 | 66.84 | $43.37 | 1.0M |
| 2025-06-26 | 67.80 | $43.48 | 719398 |
| 2025-06-25 | 66.12 | $43.08 | 851954 |
| 2025-06-24 | 66.29 | $43.10 | 778000 |
| 2025-06-23 | 61.06 | $41.96 | 750800 |
| 2025-06-20 | 58.59 | $41.50 | 640359 |
| 2025-06-18 | 61.65 | $41.88 | 427387 |
| 2025-06-17 | 62.06 | $41.93 | 683920 |
| 2025-06-16 | 65.24 | $42.32 | 587100 |
| 2025-06-13 | 61.81 | $41.60 | 749576 |
| 2025-06-12 | 66.95 | $42.19 | 685500 |
| 2025-06-11 | 66.59 | $42.11 | 548506 |
| 2025-06-10 | 66.46 | $42.08 | 468111 |
| 2025-06-09 | 65.70 | $41.90 | 739962 |
| 2025-06-06 | 64.52 | $41.62 | 383902 |
| 2025-06-05 | 62.68 | $41.20 | 879196 |
| 2025-06-04 | 63.80 | $41.35 | 687930 |
| 2025-06-03 | 62.13 | $40.96 | 417050 |
| 2025-06-02 | 61.13 | $40.73 | 421219 |
| 2025-05-30 | 59.20 | $40.30 | 715958 |
| 2025-05-29 | 60.19 | $40.45 | 529169 |
| 2025-05-28 | 60.64 | $40.52 | 357200 |
| 2025-05-27 | 62.34 | $40.79 | 471761 |
| 2025-05-23 | 58.94 | $39.95 | 483580 |
| 2025-05-22 | 61.12 | $40.30 | 371881 |
| 2025-05-21 | 60.81 | $40.22 | 441631 |
| 2025-05-20 | 63.89 | $40.72 | 654523 |
| 2025-05-19 | 64.89 | $40.88 | 310445 |
| 2025-05-16 | 65.19 | $40.93 | 394324 |
| 2025-05-15 | 64.82 | $40.81 | 731923 |
| 2025-05-14 | 65.82 | $40.99 | 559264 |
| 2025-05-13 | 65.02 | $40.71 | 813234 |
| 2025-05-12 | 62.67 | $39.92 | 809145 |
| 2025-05-09 | 57.11 | $38.32 | 500118 |
| 2025-05-08 | 57.07 | $38.31 | 360240 |
| 2025-05-07 | 55.50 | $37.89 | 415485 |
| 2025-05-06 | 55.09 | $37.78 | 305098 |
| 2025-05-05 | 56.53 | $38.10 | 289177 |
| 2025-05-02 | 56.79 | $38.16 | 354845 |
| 2025-05-01 | 53.38 | $37.17 | 272817 |
| 2025-04-30 | 52.30 | $36.87 | 380939 |
| 2025-04-29 | 52.61 | $36.95 | 229027 |
| 2025-04-28 | 52.11 | $36.80 | 313816 |
| 2025-04-25 | 52.01 | $36.77 | 286753 |
| 2025-04-24 | 50.19 | $36.20 | 339115 |
| 2025-04-23 | 46.42 | $35.09 | 439867 |
| 2025-04-22 | 42.79 | $34.11 | 350600 |
| 2025-04-21 | 39.29 | $33.23 | 515157 |
| 2025-04-17 | 41.11 | $33.90 | 318199 |
| 2025-04-16 | 41.11 | $33.90 | 435547 |
| 2025-04-15 | 43.73 | $34.86 | 310057 |
| 2025-04-14 | 43.27 | $34.73 | 450780 |
| 2025-04-11 | 42.29 | $34.45 | 400193 |
| 2025-04-10 | 40.05 | $33.81 | 876069 |
| 2025-04-09 | 43.92 | $35.34 | 1.1M |
| 2025-04-08 | 27.10 | $31.50 | 1.0M |
| 2025-04-07 | 28.52 | $32.17 | 2.1M |
| 2025-04-04 | 29.01 | $32.40 | 1.6M |
| 2025-04-03 | 35.13 | $34.83 | 1.3M |
| 2025-04-02 | 42.76 | $36.99 | 472700 |
| 2025-04-01 | 41.24 | $36.72 | 652456 |
| 2025-03-31 | 39.32 | $36.38 | 854718 |
| 2025-03-28 | 39.91 | $36.54 | 2.1M |
| 2025-03-27 | 44.10 | $37.62 | 328063 |
| 2025-03-26 | 45.36 | $37.92 | 402786 |
| 2025-03-25 | 48.74 | $38.69 | 867060 |
| 2025-03-24 | 48.31 | $38.60 | 750900 |
| 2025-03-21 | 44.60 | $37.84 | 573807 |
| 2025-03-20 | 44.15 | $37.75 | 383433 |
| 2025-03-19 | 45.72 | $38.15 | 355908 |
| 2025-03-18 | 43.52 | $37.69 | 740700 |
| 2025-03-17 | 45.86 | $38.30 | 486523 |
| 2025-03-14 | 42.99 | $37.70 | 681192 |
| 2025-03-13 | 37.37 | $36.63 | 652458 |
| 2025-03-12 | 40.30 | $37.46 | 639035 |
| 2025-03-11 | 36.79 | $36.84 | 1.1M |
| 2025-03-10 | 35.45 | $36.61 | 1.2M |
| 2025-03-07 | 42.25 | $38.45 | 830508 |
| 2025-03-06 | 39.87 | $38.05 | 773623 |
| 2025-03-05 | 45.13 | $39.24 | 780677 |
| 2025-03-04 | 39.03 | $38.29 | 1.5M |
| 2025-03-03 | 38.82 | $38.26 | 1.3M |
| 2025-02-28 | 42.47 | $39.07 | 779088 |
| 2025-02-27 | 41.57 | $38.93 | 567827 |
| 2025-02-26 | 47.42 | $40.09 | 674376 |
| 2025-02-25 | 45.34 | $39.76 | 1.3M |
| 2025-02-24 | 48.37 | $40.31 | 882502 |
| 2025-02-21 | 54.18 | $41.24 | 679900 |
| 2025-02-20 | 61.67 | $42.23 | 884262 |
| 2025-02-19 | 63.70 | $42.47 | 871500 |
| 2025-02-18 | 66.29 | $42.77 | 1.8M |
| 2025-02-14 | 64.66 | $42.41 | 1.1M |
| 2025-02-13 | 63.53 | $42.17 | 710300 |
| 2025-02-12 | 60.45 | $41.55 | 847033 |
| 2025-02-11 | 59.67 | $41.40 | 634861 |
| 2025-02-10 | 61.28 | $41.61 | 689700 |
| 2025-02-07 | 57.14 | $40.82 | 756242 |
| 2025-02-06 | 59.75 | $41.16 | 1.3M |
| 2025-02-05 | 59.02 | $41.02 | 909200 |
| 2025-02-04 | 58.56 | $40.93 | 873719 |
| 2025-02-03 | 53.77 | $40.06 | 1.1M |
| 2025-01-31 | 56.55 | $40.45 | 590096 |
| 2025-01-30 | 57.72 | $40.61 | 901793 |
| 2025-01-29 | 55.26 | $40.16 | 661191 |
| 2025-01-28 | 56.93 | $40.40 | 783786 |
| 2025-01-27 | 52.73 | $39.66 | 1.1M |
| 2025-01-24 | 61.16 | $40.76 | 1.0M |
| 2025-01-23 | 61.58 | $40.81 | 958465 |
| 2025-01-22 | 60.70 | $40.64 | 1.6M |
| 2025-01-21 | 57.66 | $40.08 | 719000 |
| 2025-01-17 | 53.91 | $39.46 | 356200 |
| 2025-01-16 | 49.97 | $38.88 | 314526 |
| 2025-01-15 | 50.61 | $38.97 | 723945 |
| 2025-01-14 | 44.05 | $38.10 | 363114 |
| 2025-01-13 | 43.23 | $38.00 | 364400 |
| 2025-01-10 | 44.47 | $38.20 | 774900 |
| 2025-01-08 | 49.32 | $38.92 | 705195 |
| 2025-01-07 | 49.61 | $38.96 | 709346 |
| 2025-01-06 | 54.31 | $39.59 | 662502 |
| 2025-01-03 | 51.09 | $39.13 | 353639 |
| 2025-01-02 | 45.82 | $38.46 | 465310 |
| 2024-12-31 | 47.11 | $38.64 | 399192 |
| 2024-12-30 | 48.87 | $38.88 | 480000 |
| 2024-12-27 | 53.00 | $39.41 | 437845 |
| 2024-12-26 | 57.54 | $39.93 | 505426 |
| 2024-12-24 | 57.72 | $39.95 | 203000 |
| 2024-12-23 | 54.68 | $39.50 | 612414 |
| 2024-12-20 | 52.89 | $39.25 | 607315 |
| 2024-12-19 | 50.83 | $38.97 | 793543 |
| 2024-12-18 | 51.06 | $39.00 | 598134 |
| 2024-12-17 | 64.87 | $40.50 | 549870 |
| 2024-12-16 | 65.65 | $40.57 | 594035 |
| 2024-12-13 | 63.03 | $40.14 | 461516 |
| 2024-12-12 | 62.53 | $40.06 | 435968 |
| 2024-12-11 | 65.50 | $40.34 | 490632 |
| 2024-12-10 | 62.14 | $39.79 | 461823 |
| 2024-12-09 | 67.36 | $40.25 | 444434 |
| 2024-12-06 | 67.47 | $40.26 | 441209 |
| 2024-12-05 | 64.36 | $39.73 | 379314 |
| 2024-12-04 | 65.94 | $39.87 | 501898 |
| 2024-12-03 | 61.29 | $39.15 | 323442 |
| 2024-12-02 | 61.08 | $39.12 | 290535 |
| 2024-11-29 | 58.96 | $38.82 | 148429 |
| 2024-11-27 | 57.18 | $38.58 | 326700 |
| 2024-11-26 | 60.71 | $38.92 | 354920 |
| 2024-11-25 | 60.16 | $38.84 | 290149 |
| 2024-11-22 | 59.14 | $38.69 | 399628 |
| 2024-11-21 | 57.85 | $38.50 | 440900 |
| 2024-11-20 | 55.67 | $38.19 | 487024 |
| 2024-11-19 | 55.38 | $38.15 | 290034 |
| 2024-11-18 | 53.48 | $37.88 | 289331 |
| 2024-11-15 | 52.41 | $37.73 | 513231 |
| 2024-11-14 | 57.81 | $38.37 | 292990 |
| 2024-11-13 | 61.37 | $38.75 | 282008 |
| 2024-11-12 | 61.56 | $38.77 | 1.5M |
| 2024-11-11 | 63.24 | $38.95 | 329099 |
| 2024-11-08 | 62.26 | $38.77 | 386718 |
| 2024-11-07 | 65.18 | $39.09 | 476700 |
| 2024-11-06 | 60.63 | $38.26 | 456787 |
| 2024-11-05 | 54.98 | $37.42 | 222665 |
| 2024-11-04 | 51.09 | $36.93 | 189838 |
| 2024-11-01 | 51.09 | $36.93 | 283758 |
| 2024-10-31 | 48.12 | $36.57 | 601700 |
| 2024-10-30 | 56.34 | $37.48 | 181263 |
| 2024-10-29 | 59.98 | $37.82 | 328555 |
| 2024-10-28 | 57.04 | $37.44 | 235900 |
| 2024-10-25 | 56.40 | $37.36 | 208634 |
| 2024-10-24 | 56.01 | $37.31 | 223675 |
| 2024-10-23 | 53.64 | $37.01 | 305536 |
| 2024-10-22 | 58.96 | $37.54 | 229800 |
| 2024-10-21 | 60.14 | $37.65 | 229873 |
| 2024-10-18 | 61.41 | $37.77 | 190667 |
| 2024-10-17 | 59.30 | $37.46 | 217784 |
| 2024-10-16 | 60.10 | $37.54 | 212591 |
| 2024-10-15 | 59.32 | $37.42 | 342657 |
| 2024-10-14 | 66.25 | $38.09 | 481187 |
| 2024-10-11 | 65.57 | $37.97 | 211800 |
| 2024-10-10 | 64.48 | $37.78 | 191817 |
| 2024-10-09 | 64.20 | $37.73 | 407400 |
| 2024-10-08 | 62.62 | $37.45 | 266350 |
| 2024-10-07 | 62.28 | $37.39 | 355421 |
| 2024-10-04 | 63.84 | $37.56 | 179054 |
| 2024-10-03 | 60.59 | $36.97 | 124700 |
| 2024-10-02 | 61.66 | $37.09 | 258216 |
| 2024-10-01 | 59.57 | $36.72 | 302231 |
| 2024-09-30 | 63.58 | $37.17 | 240866 |
| 2024-09-27 | 64.12 | $37.23 | 252072 |
| 2024-09-26 | 64.92 | $37.32 | 375876 |
| 2024-09-25 | 60.93 | $36.54 | 292965 |
| 2024-09-24 | 61.88 | $36.65 | 251082 |
| 2024-09-23 | 58.97 | $36.12 | 356208 |
| 2024-09-20 | 57.70 | $35.90 | 194000 |
| 2024-09-19 | 58.57 | $36.01 | 403356 |
| 2024-09-18 | 52.65 | $35.04 | 172019 |
| 2024-09-17 | 53.55 | $35.16 | 347493 |
| 2024-09-16 | 53.84 | $35.20 | 166164 |
| 2024-09-13 | 53.17 | $35.09 | 204866 |
| 2024-09-12 | 52.70 | $35.01 | 245651 |
| 2024-09-11 | 50.64 | $34.66 | 275300 |
| 2024-09-10 | 46.60 | $34.02 | 248688 |
| 2024-09-09 | 44.58 | $33.72 | 217418 |
| 2024-09-06 | 42.00 | $33.35 | 330153 |
| 2024-09-05 | 47.18 | $34.27 | 288100 |
| 2024-09-04 | 46.91 | $34.23 | 240313 |
| 2024-09-03 | 47.48 | $34.33 | 276332 |
| 2024-08-30 | 53.90 | $35.35 | 250347 |
| 2024-08-29 | 51.07 | $34.89 | 334861 |
| 2024-08-28 | 50.50 | $34.80 | 330147 |
| 2024-08-27 | 53.44 | $35.25 | 340800 |
| 2024-08-26 | 53.09 | $35.19 | 243072 |
| 2024-08-23 | 55.30 | $35.53 | 202133 |
| 2024-08-22 | 52.49 | $35.02 | 436606 |
| 2024-08-21 | 56.67 | $35.65 | 265323 |
| 2024-08-20 | 55.50 | $35.43 | 243103 |
| 2024-08-19 | 56.49 | $35.58 | 232717 |
| 2024-08-16 | 54.42 | $35.18 | 248997 |
| 2024-08-15 | 52.82 | $34.88 | 278534 |
| 2024-08-14 | 48.28 | $34.09 | 214700 |
| 2024-08-13 | 47.92 | $34.03 | 246100 |
| 2024-08-12 | 43.61 | $33.34 | 682400 |
| 2024-08-09 | 43.66 | $33.35 | 254433 |
| 2024-08-08 | 42.28 | $33.13 | 389122 |
| 2024-08-07 | 34.71 | $32.03 | 466804 |
| 2024-08-06 | 35.03 | $32.11 | 722308 |
| 2024-08-05 | 33.14 | $31.85 | 1.1M |
| 2024-08-02 | 36.73 | $32.77 | 940900 |
| 2024-08-01 | 42.58 | $34.00 | 1.0M |
| 2024-07-31 | 48.56 | $35.00 | 631462 |
| 2024-07-30 | 39.53 | $33.88 | 500405 |
| 2024-07-29 | 42.99 | $34.42 | 455244 |
| 2024-07-26 | 43.73 | $34.53 | 270041 |
| 2024-07-25 | 40.82 | $34.20 | 513636 |
| 2024-07-24 | 41.56 | $34.32 | 797849 |
| 2024-07-23 | 51.30 | $35.64 | 412200 |
| 2024-07-22 | 52.45 | $35.77 | 367394 |
| 2024-07-19 | 46.59 | $35.10 | 332400 |
| 2024-07-18 | 49.81 | $35.47 | 637190 |
| 2024-07-17 | 52.12 | $35.72 | 683806 |
| 2024-07-16 | 66.56 | $36.95 | 683830 |
| 2024-07-15 | 65.76 | $36.84 | 455500 |
| 2024-07-12 | 65.32 | $36.78 | 538343 |
| 2024-07-11 | 63.34 | $36.51 | 1.1M |
| 2024-07-10 | 70.74 | $37.03 | 644000 |
| 2024-07-09 | 68.81 | $36.74 | 557584 |
| 2024-07-08 | 69.41 | $36.78 | 539112 |
| 2024-07-05 | 70.28 | $36.84 | 492660 |
| 2024-07-03 | 68.33 | $36.53 | 344900 |
| 2024-07-02 | 65.32 | $36.10 | 435528 |
| 2024-07-01 | 62.90 | $35.79 | 731929 |
| 2024-06-28 | 61.59 | $35.63 | 443409 |
| 2024-06-27 | 61.72 | $35.64 | 565524 |
| 2024-06-26 | 60.70 | $35.51 | 500100 |
| 2024-06-25 | 60.16 | $35.44 | 429100 |
| 2024-06-24 | 57.61 | $35.12 | 873800 |
| 2024-06-21 | 62.47 | $35.53 | 413300 |
| 2024-06-20 | 64.23 | $35.67 | 1.0M |
| 2024-06-18 | 67.85 | $35.95 | 734900 |
| 2024-06-17 | 66.83 | $35.79 | 583700 |
| 2024-06-14 | 64.00 | $35.37 | 568100 |
| 2024-06-13 | 63.14 | $35.25 | 689710 |
| 2024-06-12 | 62.79 | $35.20 | 665024 |
| 2024-06-11 | 58.02 | $34.57 | 454667 |
| 2024-06-10 | 57.53 | $34.51 | 385744 |
| 2024-06-07 | 55.63 | $34.28 | 367525 |
| 2024-06-06 | 57.54 | $34.46 | 652100 |
| 2024-06-05 | 57.38 | $34.44 | 703200 |
| 2024-06-04 | 50.64 | $33.65 | 366134 |
| 2024-06-03 | 49.69 | $33.55 | 530645 |
| 2024-05-31 | 47.86 | $33.36 | 783600 |
| 2024-05-30 | 48.48 | $33.43 | 1.1M |
| 2024-05-29 | 56.46 | $34.24 | 458532 |
| 2024-05-28 | 60.30 | $34.57 | 596031 |
| 2024-05-24 | 58.93 | $34.40 | 521681 |
| 2024-05-23 | 56.94 | $34.16 | 836300 |
| 2024-05-22 | 59.21 | $34.36 | 529310 |
| 2024-05-21 | 60.35 | $34.46 | 452814 |
| 2024-05-20 | 61.14 | $34.53 | 594844 |
| 2024-05-17 | 59.49 | $34.30 | 437800 |
| 2024-05-16 | 60.23 | $34.37 | 551870 |
| 2024-05-15 | 61.16 | $34.46 | 1.0M |
| 2024-05-14 | 56.58 | $33.81 | 458115 |
| 2024-05-13 | 54.87 | $33.59 | 397000 |
| 2024-05-10 | 53.28 | $33.39 | 407905 |
| 2024-05-09 | 53.05 | $33.36 | 346700 |
| 2024-05-08 | 52.97 | $33.35 | 576915 |
| 2024-05-07 | 54.63 | $33.55 | 413824 |
| 2024-05-06 | 55.46 | $33.65 | 613000 |
| 2024-05-03 | 51.94 | $33.14 | 432158 |
| 2024-05-02 | 48.70 | $32.71 | 368800 |
| 2024-05-01 | 42.33 | $31.97 | 318000 |
| 2024-04-30 | 43.16 | $32.09 | 419422 |
| 2024-04-29 | 48.13 | $32.76 | 263841 |
| 2024-04-26 | 47.18 | $32.65 | 451336 |
| 2024-04-25 | 43.04 | $32.19 | 465008 |
| 2024-04-24 | 45.01 | $32.46 | 327408 |
| 2024-04-23 | 43.83 | $32.33 | 473904 |
| 2024-04-22 | 38.56 | $31.78 | 594400 |
| 2024-04-19 | 35.19 | $31.46 | 789608 |
| 2024-04-18 | 40.38 | $32.25 | 939700 |
| 2024-04-17 | 41.63 | $32.42 | 880247 |
| 2024-04-16 | 44.49 | $32.79 | 614131 |
| 2024-04-15 | 44.65 | $32.81 | 1.3M |
| 2024-04-12 | 49.19 | $33.36 | 721224 |
| 2024-04-11 | 57.13 | $34.15 | 899610 |
| 2024-04-10 | 52.22 | $33.62 | 684821 |
| 2024-04-09 | 57.02 | $34.03 | 567600 |
| 2024-04-08 | 56.08 | $33.93 | 384810 |
| 2024-04-05 | 55.90 | $33.91 | 539450 |
| 2024-04-04 | 53.23 | $33.62 | 855100 |
| 2024-04-03 | 58.58 | $34.08 | 614923 |
| 2024-04-02 | 57.61 | $33.97 | 613100 |
| 2024-04-01 | 60.04 | $34.17 | 1.0M |
| 2024-03-28 | 58.29 | $33.96 | 946300 |
| 2024-03-27 | 58.87 | $34.01 | 602200 |
| 2024-03-26 | 58.56 | $33.97 | 537727 |
| 2024-03-25 | 58.56 | $33.97 | 533100 |
| 2024-03-22 | 58.97 | $34.01 | 530241 |
| 2024-03-21 | 59.56 | $34.07 | 842008 |
| 2024-03-20 | 58.84 | $33.96 | 857700 |
| 2024-03-19 | 55.41 | $33.46 | 645000 |
| 2024-03-18 | 55.50 | $33.47 | 647247 |
| 2024-03-15 | 53.25 | $33.15 | 801222 |
| 2024-03-14 | 57.85 | $33.68 | 755879 |
| 2024-03-13 | 60.48 | $33.96 | 752100 |
| 2024-03-12 | 63.00 | $34.22 | 749036 |
| 2024-03-11 | 58.79 | $33.55 | 938437 |
| 2024-03-08 | 59.76 | $33.65 | 1.1M |
| 2024-03-07 | 63.41 | $34.02 | 1.2M |
| 2024-03-06 | 60.36 | $33.53 | 690132 |
| 2024-03-05 | 57.99 | $33.18 | 1.2M |
| 2024-03-04 | 65.80 | $33.91 | 958200 |
| 2024-03-01 | 65.80 | $33.91 | 883350 |
| 2024-02-29 | 61.93 | $33.30 | 801700 |
| 2024-02-28 | 59.73 | $32.99 | 721113 |
| 2024-02-27 | 62.50 | $33.24 | 584600 |
| 2024-02-26 | 62.10 | $33.18 | 805135 |
| 2024-02-23 | 61.38 | $33.07 | 978542 |
| 2024-02-22 | 61.38 | $33.07 | 1.6M |
| 2024-02-21 | 54.78 | $32.13 | 541638 |
| 2024-02-20 | 56.24 | $32.28 | 637521 |
| 2024-02-16 | 59.55 | $32.61 | 599840 |
| 2024-02-15 | 64.23 | $33.04 | 646100 |
| 2024-02-14 | 63.07 | $32.86 | 679700 |
| 2024-02-13 | 57.83 | $32.13 | 991200 |
| 2024-02-12 | 66.84 | $32.86 | 602347 |
| 2024-02-09 | 68.37 | $32.97 | 1.1M |
| 2024-02-08 | 65.14 | $32.50 | 373353 |
| 2024-02-07 | 64.41 | $32.40 | 637280 |
| 2024-02-06 | 62.92 | $32.20 | 598135 |
| 2024-02-05 | 62.25 | $32.11 | 607500 |
| 2024-02-02 | 62.25 | $32.11 | 754240 |
| 2024-02-01 | 58.55 | $31.62 | 435000 |
| 2024-01-31 | 55.60 | $31.27 | 689125 |
| 2024-01-30 | 63.59 | $31.92 | 430441 |
| 2024-01-29 | 66.67 | $32.14 | 546803 |
| 2024-01-26 | 64.44 | $31.84 | 638071 |
| 2024-01-25 | 67.44 | $32.05 | 699505 |
| 2024-01-24 | 66.37 | $31.90 | 617919 |
| 2024-01-23 | 64.62 | $31.66 | 481844 |
| 2024-01-22 | 62.93 | $31.44 | 765724 |
| 2024-01-19 | 62.24 | $31.35 | 633038 |
| 2024-01-18 | 57.50 | $30.79 | 641567 |
| 2024-01-17 | 53.55 | $30.39 | 469435 |
| 2024-01-16 | 56.94 | $30.66 | 566535 |
| 2024-01-12 | 59.74 | $30.87 | 351242 |
| 2024-01-11 | 59.38 | $30.83 | 610369 |
| 2024-01-10 | 57.67 | $30.64 | 367938 |
| 2024-01-09 | 55.70 | $30.43 | 552900 |
| 2024-01-08 | 57.14 | $30.55 | 554888 |
| 2024-01-05 | 50.22 | $29.87 | 288647 |
| 2024-01-04 | 50.56 | $29.90 | 341617 |
| 2024-01-03 | 52.37 | $30.06 | 376486 |
| 2024-01-02 | 56.97 | $30.44 | 478900 |
| 2023-12-29 | 68.01 | $31.18 | 424324 |
| 2023-12-28 | 71.02 | $31.35 | 408124 |
| 2023-12-27 | 71.19 | $31.36 | 369000 |
| 2023-12-26 | 70.43 | $31.25 | 402400 |
| 2023-12-22 | 68.71 | $31.01 | 404142 |
| 2023-12-21 | 70.00 | $31.09 | 503711 |
| 2023-12-20 | 66.23 | $30.59 | 577825 |
| 2023-12-19 | 74.20 | $31.04 | 394559 |
| 2023-12-18 | 72.52 | $30.80 | 430537 |
| 2023-12-15 | 71.35 | $30.64 | 420873 |
| 2023-12-14 | 70.60 | $30.54 | 502414 |
| 2023-12-13 | 70.00 | $30.46 | 433200 |
| 2023-12-12 | 67.75 | $30.17 | 424066 |
| 2023-12-11 | 67.35 | $30.12 | 414400 |
| 2023-12-08 | 65.48 | $29.89 | 283502 |
| 2023-12-07 | 64.03 | $29.72 | 418443 |
| 2023-12-06 | 60.80 | $29.37 | 466900 |
| 2023-12-05 | 63.59 | $29.55 | 313118 |
| 2023-12-04 | 63.74 | $29.56 | 337071 |
| 2023-12-01 | 69.15 | $29.90 | 352446 |
| 2023-11-30 | 67.85 | $29.73 | 447219 |
| 2023-11-29 | 67.62 | $29.70 | 459336 |
| 2023-11-28 | 66.88 | $29.60 | 380520 |
| 2023-11-27 | 67.03 | $29.61 | 467023 |
| 2023-11-24 | 66.68 | $29.56 | 167402 |
| 2023-11-22 | 66.95 | $29.58 | 618160 |
| 2023-11-21 | 66.18 | $29.46 | 348000 |
| 2023-11-20 | 68.58 | $29.65 | 445527 |
| 2023-11-17 | 66.12 | $29.25 | 255897 |
| 2023-11-16 | 65.47 | $29.15 | 352762 |
| 2023-11-15 | 66.31 | $29.22 | 430401 |
| 2023-11-14 | 65.04 | $29.01 | 334399 |
| 2023-11-13 | 59.72 | $28.24 | 246293 |
| 2023-11-10 | 59.84 | $28.25 | 216637 |
| 2023-11-09 | 56.16 | $27.78 | 234041 |
| 2023-11-08 | 58.66 | $28.01 | 190148 |
| 2023-11-07 | 58.43 | $27.98 | 307214 |
| 2023-11-06 | 56.36 | $27.71 | 281925 |
| 2023-11-03 | 55.58 | $27.61 | 362911 |
| 2023-11-02 | 51.84 | $27.15 | 416546 |
| 2023-11-01 | 46.11 | $26.54 | 213615 |
| 2023-10-31 | 42.03 | $26.16 | 164200 |
| 2023-10-30 | 40.34 | $26.01 | 330500 |
| 2023-10-27 | 36.34 | $25.67 | 237562 |
| 2023-10-26 | 34.24 | $25.50 | 293722 |
| 2023-10-25 | 36.60 | $25.85 | 577311 |
| 2023-10-24 | 42.29 | $26.57 | 475190 |
| 2023-10-23 | 38.90 | $26.30 | 289171 |
| 2023-10-20 | 38.65 | $26.28 | 268200 |
| 2023-10-19 | 42.87 | $26.78 | 305600 |
| 2023-10-18 | 44.06 | $26.91 | 276876 |
| 2023-10-17 | 49.13 | $27.42 | 452738 |
| 2023-10-16 | 49.23 | $27.43 | 514231 |
| 2023-10-13 | 45.68 | $27.11 | 233430 |
| 2023-10-12 | 50.39 | $27.56 | 254800 |
| 2023-10-11 | 52.92 | $27.78 | 337009 |
| 2023-10-10 | 51.12 | $27.61 | 369500 |
| 2023-10-09 | 48.59 | $27.38 | 503024 |
| 2023-10-06 | 48.69 | $27.39 | 549849 |
| 2023-10-05 | 42.75 | $26.88 | 433300 |
| 2023-10-04 | 42.25 | $26.84 | 235900 |
| 2023-10-03 | 38.84 | $26.57 | 521809 |
| 2023-10-02 | 43.35 | $27.07 | 228617 |
| 2023-09-29 | 41.27 | $26.91 | 218100 |
| 2023-09-28 | 40.10 | $26.82 | 269341 |
| 2023-09-27 | 38.01 | $26.66 | 310344 |
| 2023-09-26 | 36.30 | $26.53 | 354300 |
| 2023-09-25 | 39.49 | $26.93 | 215002 |
| 2023-09-22 | 39.66 | $26.95 | 337166 |
| 2023-09-21 | 38.56 | $26.86 | 293608 |
| 2023-09-20 | 43.60 | $27.46 | 223500 |
| 2023-09-19 | 46.89 | $27.80 | 268824 |
| 2023-09-18 | 47.60 | $27.87 | 351015 |
| 2023-09-15 | 48.69 | $27.98 | 248524 |
| 2023-09-14 | 53.34 | $28.42 | 349525 |
| 2023-09-13 | 51.75 | $28.26 | 394400 |
| 2023-09-12 | 51.45 | $28.23 | 257123 |
| 2023-09-11 | 56.61 | $28.70 | 381018 |
| 2023-09-08 | 53.20 | $28.34 | 234041 |
| 2023-09-07 | 53.64 | $28.38 | 384440 |
| 2023-09-06 | 56.56 | $28.64 | 265741 |
| 2023-09-05 | 58.42 | $28.80 | 347061 |
| 2023-09-01 | 58.65 | $28.82 | 405430 |
| 2023-08-31 | 56.63 | $28.57 | 330496 |
| 2023-08-30 | 55.90 | $28.48 | 337400 |
| 2023-08-29 | 55.17 | $28.39 | 554500 |
| 2023-08-28 | 49.88 | $27.78 | 184034 |
| 2023-08-25 | 47.37 | $27.52 | 284920 |
| 2023-08-24 | 45.05 | $27.29 | 294971 |
| 2023-08-23 | 49.36 | $27.77 | 306140 |
| 2023-08-22 | 43.83 | $27.25 | 262872 |
| 2023-08-21 | 43.71 | $27.24 | 760613 |
| 2023-08-18 | 39.46 | $26.87 | 355301 |
| 2023-08-17 | 40.08 | $26.95 | 347200 |
| 2023-08-16 | 41.80 | $27.17 | 250504 |
| 2023-08-15 | 45.06 | $27.56 | 435815 |
| 2023-08-14 | 47.98 | $27.88 | 656490 |
| 2023-08-11 | 44.91 | $27.59 | 236912 |
| 2023-08-10 | 47.78 | $27.90 | 208300 |
| 2023-08-09 | 47.36 | $27.86 | 257432 |
| 2023-08-08 | 50.48 | $28.19 | 822100 |
| 2023-08-07 | 54.18 | $28.55 | 311526 |
| 2023-08-04 | 52.53 | $28.37 | 369624 |
| 2023-08-03 | 53.75 | $28.49 | 253556 |
| 2023-08-02 | 55.08 | $28.62 | 365267 |
| 2023-08-01 | 64.21 | $29.41 | 371686 |
| 2023-07-31 | 67.15 | $29.63 | 468650 |
| 2023-07-28 | 66.35 | $29.51 | 476187 |
| 2023-07-27 | 61.45 | $28.85 | 396087 |
| 2023-07-26 | 62.10 | $28.90 | 290769 |
| 2023-07-25 | 62.35 | $28.92 | 275822 |
| 2023-07-24 | 60.69 | $28.70 | 272728 |
| 2023-07-21 | 60.08 | $28.62 | 288126 |
| 2023-07-20 | 60.75 | $28.68 | 525700 |
| 2023-07-19 | 70.89 | $29.49 | 542829 |
| 2023-07-18 | 70.89 | $29.49 | 595524 |
| 2023-07-17 | 69.88 | $29.31 | 699700 |
| 2023-07-14 | 68.13 | $29.01 | 478880 |
| 2023-07-13 | 70.46 | $29.19 | 631900 |
| 2023-07-12 | 67.01 | $28.61 | 560121 |
| 2023-07-11 | 63.44 | $28.10 | 338200 |
| 2023-07-10 | 61.50 | $27.85 | 294700 |
| 2023-07-07 | 59.88 | $27.65 | 307811 |
| 2023-07-06 | 59.06 | $27.55 | 241624 |
| 2023-07-05 | 64.84 | $28.01 | 425946 |
| 2023-07-03 | 65.23 | $28.04 | 211022 |
| 2023-06-30 | 64.69 | $27.96 | 522913 |
| 2023-06-29 | 62.07 | $27.59 | 450097 |
| 2023-06-28 | 63.15 | $27.68 | 222484 |
| 2023-06-27 | 63.02 | $27.66 | 451935 |
| 2023-06-26 | 59.78 | $27.20 | 187524 |
| 2023-06-23 | 62.37 | $27.43 | 540493 |
| 2023-06-22 | 66.04 | $27.74 | 474639 |
| 2023-06-21 | 65.23 | $27.61 | 505045 |
| 2023-06-20 | 71.36 | $28.10 | 510336 |
| 2023-06-16 | 74.20 | $28.31 | 713405 |
| 2023-06-15 | 76.83 | $28.50 | 664600 |
| 2023-06-14 | 74.87 | $28.06 | 533578 |
| 2023-06-13 | 74.01 | $27.88 | 697700 |
| 2023-06-12 | 72.22 | $27.52 | 508305 |
| 2023-06-09 | 69.32 | $27.00 | 304102 |
| 2023-06-08 | 67.97 | $26.78 | 238582 |
| 2023-06-07 | 65.70 | $26.43 | 351700 |
| 2023-06-06 | 71.63 | $26.86 | 291838 |
| 2023-06-05 | 70.58 | $26.68 | 272316 |
| 2023-06-02 | 71.42 | $26.74 | 346627 |
| 2023-06-01 | 70.06 | $26.50 | 427903 |
| 2023-05-31 | 67.82 | $26.13 | 422925 |
| 2023-05-30 | 69.56 | $26.26 | 868600 |
| 2023-05-26 | 68.31 | $26.05 | 532483 |
| 2023-05-25 | 63.21 | $25.30 | 586000 |
| 2023-05-24 | 58.55 | $24.75 | 120247 |
| 2023-05-23 | 60.54 | $24.90 | 233719 |
| 2023-05-22 | 66.38 | $25.31 | 219700 |
| 2023-05-19 | 64.89 | $25.12 | 227608 |
| 2023-05-18 | 64.57 | $25.08 | 358165 |
| 2023-05-17 | 60.73 | $24.62 | 127943 |
| 2023-05-16 | 56.87 | $24.22 | 313426 |
| 2023-05-15 | 56.26 | $24.16 | 64521 |
| 2023-05-12 | 51.93 | $23.76 | 42625 |
| 2023-05-11 | 54.63 | $23.97 | 50032 |
| 2023-05-10 | 54.76 | $23.98 | 83525 |
| 2023-05-09 | 51.97 | $23.72 | 102200 |
| 2023-05-08 | 54.29 | $23.91 | 71800 |
| 2023-05-05 | 53.35 | $23.82 | 48939 |
| 2023-05-04 | 48.80 | $23.41 | 184200 |
| 2023-05-03 | 49.47 | $23.47 | 29412 |
| 2023-05-02 | 50.35 | $23.55 | 54500 |
| 2023-05-01 | 52.79 | $23.77 | 71900 |
| 2023-04-28 | 53.47 | $23.83 | 251577 |
| 2023-04-27 | 51.81 | $23.66 | 82600 |
| 2023-04-26 | 45.91 | $23.11 | 87117 |
| 2023-04-25 | 43.76 | $22.93 | 75531 |
| 2023-04-24 | 50.16 | $23.54 | 118501 |
| 2023-04-21 | 52.31 | $23.72 | 10934 |
| 2023-04-20 | 51.09 | $23.61 | 17500 |
| 2023-04-19 | 55.22 | $23.95 | 37788 |
| 2023-04-18 | 57.97 | $24.16 | 65600 |
| 2023-04-17 | 57.87 | $24.15 | 29977 |
| 2023-04-14 | 57.04 | $24.06 | 21400 |
| 2023-04-13 | 58.50 | $24.18 | 43200 |
| 2023-04-12 | 54.85 | $23.78 | 37300 |
| 2023-04-11 | 58.00 | $24.04 | 44600 |
| 2023-04-10 | 59.24 | $24.14 | 32500 |
| 2023-04-06 | 58.40 | $24.04 | 35744 |
| 2023-04-05 | 57.47 | $23.93 | 49400 |
| 2023-04-04 | 63.03 | $24.39 | 17297 |
| 2023-04-03 | 64.32 | $24.49 | 51543 |
| 2023-03-31 | 65.59 | $24.59 | 58850 |
| 2023-03-30 | 63.17 | $24.24 | 70494 |
| 2023-03-29 | 61.01 | $23.95 | 35600 |
| 2023-03-28 | 57.15 | $23.48 | 41600 |
| 2023-03-27 | 56.45 | $23.40 | 9500 |
| 2023-03-24 | 56.89 | $23.44 | 49539 |
| 2023-03-23 | 58.18 | $23.56 | 41878 |
| 2023-03-22 | 54.58 | $23.12 | 44942 |
| 2023-03-21 | 56.58 | $23.31 | 24107 |
| 2023-03-20 | 53.88 | $22.99 | 14403 |
| 2023-03-17 | 52.75 | $22.86 | 16010 |
| 2023-03-16 | 52.66 | $22.85 | 15700 |
| 2023-03-15 | 48.04 | $22.33 | 15725 |
| 2023-03-14 | 48.47 | $22.38 | 16803 |
| 2023-03-13 | 44.99 | $22.01 | 28600 |
| 2023-03-10 | 43.92 | $21.90 | 26725 |
| 2023-03-09 | 47.26 | $22.32 | 61800 |
| 2023-03-08 | 51.50 | $22.80 | 13613 |
| 2023-03-07 | 50.89 | $22.73 | 20650 |
| 2023-03-06 | 54.42 | $23.11 | 54341 |
| 2023-03-03 | 54.18 | $23.08 | 19400 |
| 2023-03-02 | 51.95 | $22.80 | 15324 |
| 2023-03-01 | 50.05 | $22.57 | 12325 |
| 2023-02-28 | 49.97 | $22.56 | 11730 |
| 2023-02-27 | 50.05 | $22.57 | 16000 |
| 2023-02-24 | 47.98 | $22.30 | 35200 |
| 2023-02-23 | 52.84 | $22.93 | 166437 |
| 2023-02-22 | 49.93 | $22.55 | 29443 |
| 2023-02-21 | 50.63 | $22.64 | 34811 |
| 2023-02-17 | 55.23 | $23.20 | 27844 |
| 2023-02-16 | 58.95 | $23.61 | 19100 |
| 2023-02-15 | 62.25 | $23.95 | 13322 |
| 2023-02-14 | 60.65 | $23.69 | 7000 |
| 2023-02-13 | 59.97 | $23.58 | 17700 |
| 2023-02-10 | 57.07 | $23.13 | 21500 |
| 2023-02-09 | 61.59 | $23.61 | 34800 |
| 2023-02-08 | 62.17 | $23.67 | 32600 |
| 2023-02-07 | 64.90 | $23.95 | 52000 |
| 2023-02-06 | 62.74 | $23.56 | 26706 |
| 2023-02-03 | 65.90 | $23.88 | 91600 |
| 2023-02-02 | 69.66 | $24.24 | 102475 |
| 2023-02-01 | 66.32 | $23.58 | 24744 |
| 2023-01-31 | 61.97 | $22.86 | 8800 |
| 2023-01-30 | 60.56 | $22.65 | 31048 |
| 2023-01-27 | 66.47 | $23.18 | 170100 |
| 2023-01-26 | 66.23 | $23.14 | 176223 |
| 2023-01-25 | 63.48 | $22.69 | 31431 |
| 2023-01-24 | 62.65 | $22.56 | 15703 |
| 2023-01-23 | 65.15 | $22.79 | 13835 |
| 2023-01-20 | 61.74 | $22.25 | 16813 |
| 2023-01-19 | 57.09 | $21.62 | 13247 |
| 2023-01-18 | 58.16 | $21.72 | 15300 |
| 2023-01-17 | 61.77 | $22.05 | 45546 |
| 2023-01-13 | 62.22 | $22.09 | 201620 |
| 2023-01-12 | 59.74 | $21.73 | 23325 |
| 2023-01-11 | 59.10 | $21.64 | 35200 |
| 2023-01-10 | 58.04 | $21.49 | 66446 |
| 2023-01-09 | 56.56 | $21.28 | 25400 |
| 2023-01-06 | 52.85 | $20.79 | 15800 |
| 2023-01-05 | 49.24 | $20.36 | 13938 |
| 2023-01-04 | 52.81 | $20.76 | 33000 |
| 2023-01-03 | 46.86 | $20.11 | 14648 |
| 2022-12-30 | 46.76 | $20.10 | 64460 |
| 2022-12-29 | 46.92 | $20.12 | 15641 |
| 2022-12-28 | 41.65 | $19.58 | 23035 |
| 2022-12-27 | 44.20 | $19.91 | 25900 |
| 2022-12-23 | 45.23 | $20.04 | 9737 |
| 2022-12-22 | 46.51 | $20.20 | 19800 |
| 2022-12-21 | 48.97 | $20.50 | 40507 |
| 2022-12-20 | 45.31 | $20.10 | 11418 |
| 2022-12-19 | 45.77 | $20.16 | 14500 |
| 2022-12-16 | 48.05 | $20.45 | 10035 |
| 2022-12-15 | 49.18 | $20.59 | 5700 |
| 2022-12-14 | 57.26 | $21.48 | 11634 |
| 2022-12-13 | 57.47 | $21.50 | 14001 |
| 2022-12-12 | 54.66 | $21.13 | 9700 |
| 2022-12-09 | 54.84 | $21.15 | 17400 |
| 2022-12-08 | 54.40 | $21.09 | 12100 |
| 2022-12-07 | 52.02 | $20.77 | 7100 |
| 2022-12-06 | 52.27 | $20.80 | 8600 |
| 2022-12-05 | 55.55 | $21.20 | 17149 |
| 2022-12-02 | 60.82 | $21.78 | 136600 |
| 2022-12-01 | 61.20 | $21.82 | 121846 |
| 2022-11-30 | 60.73 | $21.74 | 10800 |
| 2022-11-29 | 52.86 | $20.57 | 12721 |
| 2022-11-28 | 52.24 | $20.49 | 13900 |
| 2022-11-25 | 56.48 | $20.97 | 16123 |
| 2022-11-23 | 56.58 | $20.98 | 206315 |
| 2022-11-22 | 54.12 | $20.63 | 17200 |
| 2022-11-21 | 52.81 | $20.45 | 70100 |
| 2022-11-18 | 53.86 | $20.58 | 36800 |
| 2022-11-17 | 56.49 | $20.90 | 17500 |
| 2022-11-16 | 57.66 | $21.04 | 20125 |
| 2022-11-15 | 60.02 | $21.32 | 38000 |
| 2022-11-14 | 57.73 | $20.93 | 31300 |
| 2022-11-11 | 57.82 | $20.94 | 12604 |
| 2022-11-10 | 54.49 | $20.39 | 9800 |
| 2022-11-09 | 43.40 | $18.95 | 9300 |
| 2022-11-08 | 47.28 | $19.46 | 12200 |
| 2022-11-07 | 45.37 | $19.25 | 12800 |
| 2022-11-04 | 42.45 | $18.94 | 7000 |
| 2022-11-03 | 40.80 | $18.77 | 79837 |
| 2022-11-02 | 43.15 | $19.11 | 11300 |
| 2022-11-01 | 47.42 | $19.67 | 6900 |
| 2022-10-31 | 47.42 | $19.67 | 11000 |
| 2022-10-28 | 47.96 | $19.74 | 14609 |
| 2022-10-27 | 46.14 | $19.52 | 4328 |
| 2022-10-26 | 48.94 | $19.90 | 16347 |
| 2022-10-25 | 48.31 | $19.82 | 13143 |
| 2022-10-24 | 44.68 | $19.37 | 9525 |
| 2022-10-21 | 45.70 | $19.52 | 9722 |
| 2022-10-20 | 43.32 | $19.23 | 7600 |
| 2022-10-19 | 42.08 | $19.08 | 6200 |
| 2022-10-18 | 43.72 | $19.35 | 16240 |
| 2022-10-17 | 42.94 | $19.25 | 8300 |
| 2022-10-14 | 36.09 | $18.44 | 10340 |
| 2022-10-13 | 39.54 | $19.06 | 30614 |
| 2022-10-12 | 35.28 | $18.61 | 14704 |
| 2022-10-11 | 35.28 | $18.61 | 11920 |
| 2022-10-10 | 38.20 | $19.15 | 18300 |
| 2022-10-07 | 39.34 | $19.35 | 8200 |
| 2022-10-06 | 44.25 | $20.13 | 19400 |
| 2022-10-05 | 46.07 | $20.39 | 8001 |
| 2022-10-04 | 46.28 | $20.42 | 4947 |
| 2022-10-03 | 38.52 | $19.54 | 8035 |
| 2022-09-30 | 34.75 | $19.17 | 11427 |
| 2022-09-29 | 34.91 | $19.20 | 11400 |
| 2022-09-28 | 39.21 | $19.93 | 19321 |
| 2022-09-27 | 33.92 | $19.43 | 7300 |
| 2022-09-26 | 33.59 | $19.40 | 29442 |
| 2022-09-23 | 34.35 | $19.54 | 7218 |
| 2022-09-22 | 35.78 | $19.80 | 22500 |
| 2022-09-21 | 38.28 | $20.23 | 13400 |
| 2022-09-20 | 39.31 | $20.40 | 5942 |
| 2022-09-19 | 42.16 | $20.85 | 12203 |
| 2022-09-16 | 38.78 | $20.49 | 22000 |
| 2022-09-15 | 40.47 | $20.76 | 14900 |
| 2022-09-14 | 42.69 | $21.10 | 19400 |
| 2022-09-13 | 42.60 | $21.09 | 19000 |
| 2022-09-12 | 49.95 | $22.10 | 15526 |
| 2022-09-09 | 48.01 | $21.87 | 5600 |
| 2022-09-08 | 41.76 | $21.20 | 175000 |
| 2022-09-07 | 41.05 | $21.13 | 16300 |
| 2022-09-06 | 38.00 | $20.83 | 17000 |
| 2022-09-02 | 40.04 | $21.14 | 8500 |
| 2022-09-01 | 40.91 | $21.27 | 13900 |
| 2022-08-31 | 43.18 | $21.60 | 7000 |
| 2022-08-30 | 43.32 | $21.62 | 27202 |
| 2022-08-29 | 44.40 | $21.78 | 44200 |
| 2022-08-26 | 46.39 | $22.07 | 9421 |
| 2022-08-25 | 52.40 | $22.85 | 12723 |
| 2022-08-24 | 47.42 | $22.25 | 7117 |
| 2022-08-23 | 47.58 | $22.27 | 35700 |
| 2022-08-22 | 46.65 | $22.16 | 52400 |
| 2022-08-19 | 53.14 | $22.96 | 9200 |
| 2022-08-18 | 57.10 | $23.38 | 19700 |
| 2022-08-17 | 57.19 | $23.39 | 92000 |
| 2022-08-16 | 60.29 | $23.71 | 14110 |
| 2022-08-15 | 61.88 | $23.87 | 8000 |
| 2022-08-12 | 61.27 | $23.77 | 27000 |
| 2022-08-11 | 58.98 | $23.40 | 37700 |
| 2022-08-10 | 58.85 | $23.38 | 13833 |
| 2022-08-09 | 53.76 | $22.62 | 7000 |
| 2022-08-08 | 57.12 | $23.00 | 23413 |
| 2022-08-05 | 57.75 | $23.07 | 31800 |
| 2022-08-04 | 59.26 | $23.24 | 11519 |
| 2022-08-03 | 57.91 | $23.02 | 14833 |
| 2022-08-02 | 54.93 | $22.56 | 11540 |
| 2022-08-01 | 54.47 | $22.49 | 32639 |
| 2022-07-29 | 54.54 | $22.50 | 99300 |
| 2022-07-28 | 53.42 | $22.32 | 5520 |
| 2022-07-27 | 52.94 | $22.24 | 9600 |
| 2022-07-26 | 47.36 | $21.39 | 16133 |
| 2022-07-25 | 50.72 | $21.89 | 8501 |
| 2022-07-22 | 51.84 | $22.05 | 52200 |
| 2022-07-21 | 55.38 | $22.54 | 7415 |
| 2022-07-20 | 53.27 | $22.20 | 36131 |
| 2022-07-19 | 50.46 | $21.77 | 7717 |
| 2022-07-18 | 46.17 | $21.17 | 12200 |
| 2022-07-15 | 45.50 | $21.08 | 14000 |
| 2022-07-14 | 42.22 | $20.65 | 10844 |
| 2022-07-13 | 42.90 | $20.77 | 8521 |
| 2022-07-12 | 43.12 | $20.81 | 9100 |
| 2022-07-11 | 44.54 | $21.07 | 14903 |
| 2022-07-08 | 48.13 | $21.69 | 7645 |
| 2022-07-07 | 48.55 | $21.76 | 6239 |
| 2022-07-06 | 44.97 | $21.21 | 7437 |
| 2022-07-05 | 44.84 | $21.19 | 22235 |
| 2022-07-01 | 42.81 | $20.88 | 11016 |
| 2022-06-30 | 42.42 | $20.82 | 22100 |
| 2022-06-29 | 43.89 | $21.13 | 18309 |
| 2022-06-28 | 44.79 | $21.32 | 37200 |
| 2022-06-27 | 47.89 | $21.95 | 7742 |
| 2022-06-24 | 48.70 | $22.11 | 8518 |
| 2022-06-23 | 44.01 | $21.28 | 179930 |
| 2022-06-22 | 41.82 | $20.92 | 19437 |
| 2022-06-21 | 42.53 | $21.08 | 15900 |
| 2022-06-17 | 39.95 | $20.65 | 10406 |
| 2022-06-16 | 37.99 | $20.33 | 15000 |
| 2022-06-15 | 42.03 | $21.32 | 31300 |
| 2022-06-14 | 39.11 | $20.85 | 13300 |
| 2022-06-13 | 37.84 | $20.65 | 28705 |
| 2022-06-10 | 42.93 | $21.85 | 14641 |
| 2022-06-09 | 46.65 | $22.60 | 13600 |
| 2022-06-08 | 50.48 | $23.29 | 14404 |
| 2022-06-07 | 50.14 | $23.23 | 26200 |
| 2022-06-06 | 48.98 | $23.02 | 51400 |
| 2022-06-03 | 47.95 | $22.83 | 12445 |
| 2022-06-02 | 51.01 | $23.42 | 57014 |
| 2022-06-01 | 46.38 | $22.58 | 15200 |
| 2022-05-31 | 47.08 | $22.72 | 21414 |
| 2022-05-27 | 46.92 | $22.69 | 88200 |
| 2022-05-26 | 43.53 | $22.08 | 29900 |
| 2022-05-25 | 39.24 | $21.37 | 26300 |
| 2022-05-24 | 37.14 | $21.04 | 22547 |
| 2022-05-23 | 40.14 | $21.79 | 21201 |
| 2022-05-20 | 38.76 | $21.57 | 28000 |
| 2022-05-19 | 38.70 | $21.56 | 13000 |
| 2022-05-18 | 38.35 | $21.50 | 23619 |
| 2022-05-17 | 42.25 | $22.52 | 29300 |
| 2022-05-16 | 38.65 | $21.90 | 45100 |
| 2022-05-13 | 39.95 | $22.24 | 23241 |
| 2022-05-12 | 34.54 | $21.36 | 26800 |
| 2022-05-11 | 33.83 | $21.25 | 20200 |
| 2022-05-10 | 35.77 | $21.83 | 24600 |
| 2022-05-09 | 34.54 | $21.63 | 24600 |
| 2022-05-06 | 37.99 | $22.63 | 23000 |
| 2022-05-05 | 39.56 | $23.05 | 49000 |
| 2022-05-04 | 44.96 | $24.33 | 26222 |
| 2022-05-03 | 40.83 | $23.64 | 15205 |
| 2022-05-02 | 40.96 | $23.67 | 35202 |
| 2022-04-29 | 38.53 | $23.27 | 126406 |
| 2022-04-28 | 41.22 | $23.94 | 101902 |
| 2022-04-27 | 35.89 | $23.10 | 20100 |
| 2022-04-26 | 35.62 | $23.06 | 224950 |
| 2022-04-25 | 39.24 | $24.00 | 27700 |
| 2022-04-22 | 37.44 | $23.72 | 14200 |
| 2022-04-21 | 39.21 | $24.17 | 20816 |
| 2022-04-20 | 41.97 | $24.83 | 17228 |
| 2022-04-19 | 44.31 | $25.35 | 12900 |
| 2022-04-18 | 41.01 | $24.80 | 31600 |
| 2022-04-14 | 41.48 | $24.91 | 24900 |
| 2022-04-13 | 44.12 | $25.52 | 18200 |
| 2022-04-12 | 41.75 | $25.11 | 20239 |
| 2022-04-11 | 42.25 | $25.23 | 26631 |
| 2022-04-08 | 44.17 | $25.69 | 213746 |
| 2022-04-07 | 46.17 | $26.15 | 230200 |
| 2022-04-06 | 46.34 | $26.19 | 238146 |
| 2022-04-05 | 50.19 | $27.05 | 12400 |
| 2022-04-04 | 53.89 | $27.80 | 9020 |
| 2022-04-01 | 50.36 | $27.04 | 414149 |
| 2022-03-31 | 50.22 | $27.01 | 13500 |
| 2022-03-30 | 52.56 | $27.50 | 217500 |
| 2022-03-29 | 55.11 | $28.01 | 225717 |
| 2022-03-28 | 51.85 | $27.26 | 19029 |
| 2022-03-25 | 49.68 | $26.79 | 16448 |
| 2022-03-24 | 50.84 | $27.04 | 26016 |
| 2022-03-23 | 49.54 | $26.75 | 10200 |
| 2022-03-22 | 51.55 | $27.20 | 16000 |
| 2022-03-21 | 48.47 | $26.50 | 10600 |
| 2022-03-18 | 49.98 | $26.85 | 20830 |
| 2022-03-17 | 46.68 | $26.12 | 13024 |
| 2022-03-16 | 45.47 | $25.86 | 41900 |
| 2022-03-15 | 37.27 | $24.29 | 21810 |
| 2022-03-14 | 33.14 | $23.61 | 77900 |
| 2022-03-11 | 35.85 | $24.43 | 34520 |
| 2022-03-10 | 38.23 | $25.09 | 23300 |
| 2022-03-09 | 40.20 | $25.60 | 36900 |
| 2022-03-08 | 33.02 | $24.48 | 32526 |
| 2022-03-07 | 33.74 | $24.69 | 27147 |
| 2022-03-04 | 36.95 | $25.57 | 221508 |
| 2022-03-03 | 39.56 | $26.21 | 217814 |
| 2022-03-02 | 42.21 | $26.81 | 15900 |
| 2022-03-01 | 39.18 | $26.34 | 17500 |
| 2022-02-28 | 41.10 | $26.78 | 20123 |
| 2022-02-25 | 40.85 | $26.74 | 19000 |
| 2022-02-24 | 38.75 | $26.40 | 35700 |
| 2022-02-23 | 33.54 | $25.61 | 22224 |
| 2022-02-22 | 35.50 | $26.15 | 58944 |
| 2022-02-18 | 37.63 | $26.70 | 18433 |
| 2022-02-17 | 40.12 | $27.30 | 17800 |
| 2022-02-16 | 44.15 | $28.17 | 47400 |
| 2022-02-15 | 44.74 | $28.29 | 14844 |
| 2022-02-14 | 40.73 | $27.65 | 14400 |
| 2022-02-11 | 40.82 | $27.67 | 36949 |
| 2022-02-10 | 45.27 | $28.63 | 27227 |
| 2022-02-09 | 47.85 | $29.13 | 14526 |
| 2022-02-08 | 43.37 | $28.40 | 13400 |
| 2022-02-07 | 40.72 | $28.00 | 15400 |
| 2022-02-04 | 41.94 | $28.26 | 29526 |
| 2022-02-03 | 37.96 | $27.67 | 17729 |
| 2022-02-02 | 43.81 | $28.88 | 19605 |
| 2022-02-01 | 44.84 | $29.07 | 19400 |
| 2022-01-31 | 42.96 | $28.79 | 38111 |
| 2022-01-28 | 33.32 | $27.54 | 30200 |
| 2022-01-27 | 26.42 | $26.81 | 63614 |
| 2022-01-26 | 28.01 | $27.23 | 28100 |
| 2022-01-25 | 28.31 | $27.31 | 25943 |
| 2022-01-24 | 30.54 | $27.87 | 75900 |
| 2022-01-21 | 30.58 | $27.88 | 63345 |
| 2022-01-20 | 34.77 | $28.83 | 17326 |
| 2022-01-19 | 35.45 | $28.97 | 40100 |
| 2022-01-18 | 36.77 | $29.24 | 72343 |
| 2022-01-14 | 41.01 | $30.03 | 27239 |
| 2022-01-13 | 39.93 | $29.90 | 31900 |
| 2022-01-12 | 46.04 | $30.89 | 38700 |
| 2022-01-11 | 44.66 | $30.72 | 25100 |
| 2022-01-10 | 39.36 | $30.11 | 49139 |
| 2022-01-07 | 39.78 | $30.18 | 86115 |
| 2022-01-06 | 40.47 | $30.30 | 33819 |
| 2022-01-05 | 40.53 | $30.31 | 23618 |
| 2022-01-04 | 47.24 | $31.39 | 34916 |
| 2022-01-03 | 50.95 | $31.89 | 29000 |
| 2021-12-31 | 50.28 | $31.80 | 23200 |
| 2021-12-30 | 51.69 | $31.99 | 29400 |
| 2021-12-29 | 51.35 | $31.94 | 14200 |
| 2021-12-28 | 51.84 | $32.01 | 26403 |
| 2021-12-27 | 53.07 | $32.19 | 24842 |
| 2021-12-23 | 51.30 | $31.90 | 40237 |
| 2021-12-22 | 49.68 | $31.64 | 23200 |
| 2021-12-21 | 48.05 | $31.38 | 25231 |
| 2021-12-20 | 41.90 | $30.49 | 32900 |
| 2021-12-17 | 44.25 | $30.91 | 20300 |
| 2021-12-16 | 45.87 | $31.19 | 39000 |
| 2021-12-15 | 49.59 | $31.79 | 25527 |
| 2021-12-14 | 44.23 | $31.04 | 16711 |
| 2021-12-13 | 47.70 | $31.58 | 38200 |
| 2021-12-10 | 50.33 | $31.96 | 34425 |
| 2021-12-09 | 49.14 | $31.79 | 14400 |
| 2021-12-08 | 52.15 | $32.22 | 29526 |
| 2021-12-07 | 51.56 | $32.13 | 23240 |
| 2021-12-06 | 42.84 | $30.96 | 78500 |
| 2021-12-03 | 41.29 | $30.78 | 22004 |
| 2021-12-02 | 45.37 | $31.41 | 18948 |
| 2021-12-01 | 41.73 | $30.99 | 32300 |
| 2021-11-30 | 46.11 | $31.62 | 40400 |
| 2021-11-29 | 51.31 | $32.26 | 31400 |
| 2021-11-26 | 47.25 | $31.80 | 17800 |
| 2021-11-24 | 53.01 | $32.43 | 14603 |
| 2021-11-23 | 50.55 | $32.16 | 24814 |
| 2021-11-22 | 54.56 | $32.56 | 38042 |
| 2021-11-19 | 60.11 | $33.05 | 16619 |
| 2021-11-18 | 60.34 | $33.07 | 32139 |
| 2021-11-17 | 61.38 | $33.16 | 19200 |
| 2021-11-16 | 64.42 | $33.42 | 17737 |
| 2021-11-15 | 61.42 | $32.99 | 26100 |
| 2021-11-12 | 62.83 | $33.11 | 37049 |
| 2021-11-11 | 59.53 | $32.66 | 32500 |
| 2021-11-10 | 56.60 | $32.30 | 38022 |
| 2021-11-09 | 64.48 | $32.94 | 23235 |
| 2021-11-08 | 65.29 | $33.00 | 25205 |
| 2021-11-05 | 62.93 | $32.68 | 25200 |
| 2021-11-04 | 63.70 | $32.74 | 21037 |
| 2021-11-03 | 60.14 | $32.28 | 15600 |
| 2021-11-02 | 57.01 | $31.92 | 19319 |
| 2021-11-01 | 57.73 | $31.98 | 46915 |
| 2021-10-29 | 55.32 | $31.71 | 20400 |
| 2021-10-28 | 55.32 | $31.71 | 20200 |
| 2021-10-27 | 51.84 | $31.33 | 18220 |
| 2021-10-26 | 55.63 | $31.68 | 37222 |
| 2021-10-25 | 56.88 | $31.79 | 35932 |
| 2021-10-22 | 55.50 | $31.63 | 22701 |
| 2021-10-21 | 60.17 | $32.04 | 25819 |
| 2021-10-20 | 60.01 | $32.02 | 20640 |
| 2021-10-19 | 60.58 | $32.07 | 35100 |
| 2021-10-18 | 58.19 | $31.75 | 37823 |
| 2021-10-15 | 56.56 | $31.54 | 248400 |
| 2021-10-14 | 55.29 | $31.38 | 35138 |
| 2021-10-13 | 49.91 | $30.76 | 15705 |
| 2021-10-12 | 47.49 | $30.51 | 27000 |
| 2021-10-11 | 46.81 | $30.44 | 13306 |
| 2021-10-08 | 47.99 | $30.58 | 13600 |
| 2021-10-07 | 48.49 | $30.64 | 16048 |
| 2021-10-06 | 43.14 | $30.07 | 221200 |
| 2021-10-05 | 43.14 | $30.07 | 16000 |
| 2021-10-04 | 38.48 | $29.61 | 20304 |
| 2021-10-01 | 43.15 | $30.25 | 39600 |
| 2021-09-30 | 43.78 | $30.33 | 8230 |
| 2021-09-29 | 41.02 | $30.06 | 10500 |
| 2021-09-28 | 44.57 | $30.52 | 21100 |
| 2021-09-27 | 50.94 | $31.22 | 12045 |
| 2021-09-24 | 53.22 | $31.44 | 12700 |
| 2021-09-23 | 55.13 | $31.62 | 17545 |
| 2021-09-22 | 50.22 | $31.10 | 12600 |
| 2021-09-21 | 46.59 | $30.76 | 8335 |
| 2021-09-20 | 43.48 | $30.49 | 38225 |
| 2021-09-17 | 52.64 | $31.34 | 35300 |
| 2021-09-16 | 54.04 | $31.45 | 4623 |
| 2021-09-15 | 56.78 | $31.66 | 7548 |
| 2021-09-14 | 53.01 | $31.31 | 31436 |
| 2021-09-13 | 55.10 | $31.47 | 25700 |
| 2021-09-10 | 56.83 | $31.60 | 9600 |
| 2021-09-09 | 59.41 | $31.79 | 15536 |
| 2021-09-08 | 58.66 | $31.71 | 27500 |
| 2021-09-07 | 67.76 | $32.32 | 21145 |
| 2021-09-03 | 64.21 | $31.91 | 11100 |
| 2021-09-02 | 64.71 | $31.94 | 26200 |
| 2021-09-01 | 65.67 | $32.00 | 51621 |
| 2021-08-31 | 64.41 | $31.85 | 9208 |
| 2021-08-30 | 62.68 | $31.65 | 13200 |
| 2021-08-27 | 60.79 | $31.44 | 12404 |
| 2021-08-26 | 57.46 | $31.10 | 8400 |
| 2021-08-25 | 59.43 | $31.24 | 12105 |
| 2021-08-24 | 59.24 | $31.22 | 47214 |
| 2021-08-23 | 55.04 | $30.80 | 46309 |
| 2021-08-20 | 47.73 | $30.20 | 25546 |
| 2021-08-19 | 43.82 | $29.93 | 26247 |
| 2021-08-18 | 45.25 | $30.05 | 9800 |
| 2021-08-17 | 46.82 | $30.18 | 22900 |
| 2021-08-16 | 52.70 | $30.62 | 16708 |
| 2021-08-13 | 56.04 | $30.84 | 14400 |
| 2021-08-12 | 55.55 | $30.80 | 15335 |
| 2021-08-11 | 54.84 | $30.74 | 8543 |
| 2021-08-10 | 55.69 | $30.80 | 16800 |
| 2021-08-09 | 57.67 | $30.94 | 8946 |
| 2021-08-06 | 56.94 | $30.87 | 8800 |
| 2021-08-05 | 59.29 | $31.04 | 45613 |
| 2021-08-04 | 57.22 | $30.83 | 10537 |
| 2021-08-03 | 55.26 | $30.64 | 43000 |
| 2021-08-02 | 54.22 | $30.54 | 17900 |
| 2021-07-30 | 53.07 | $30.43 | 25915 |
| 2021-07-29 | 56.75 | $30.73 | 23200 |
| 2021-07-28 | 56.66 | $30.72 | 36951 |
| 2021-07-27 | 52.27 | $30.28 | 20514 |
| 2021-07-26 | 57.97 | $30.73 | 12900 |
| 2021-07-23 | 62.43 | $31.04 | 27900 |
| 2021-07-22 | 60.57 | $30.84 | 85146 |
| 2021-07-21 | 57.58 | $30.54 | 17401 |
| 2021-07-20 | 55.10 | $30.31 | 15100 |
| 2021-07-19 | 49.07 | $29.82 | 35247 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.98
2026-07-17
Close Price
$58.70
Vol: 3.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -83.98 | $58.70 | 3.5M |
| 2026-07-16 | -96.25 | $59.31 | 2.6M |
| 2026-07-15 | -87.50 | $61.12 | 1.9M |
| 2026-07-14 | -86.59 | $61.96 | 1.3M |
| 2026-07-13 | -96.42 | $61.30 | 1.9M |
| 2026-07-10 | -64.72 | $63.44 | 1.2M |
| 2026-07-09 | -58.89 | $63.83 | 2.3M |
| 2026-07-08 | -72.02 | $62.57 | 3.1M |
| 2026-07-07 | -78.81 | $62.08 | 2.5M |
| 2026-07-06 | -54.43 | $63.84 | 1.4M |
| 2026-07-02 | -83.67 | $61.85 | 3.2M |
| 2026-07-01 | -68.28 | $63.63 | 1.6M |
| 2026-06-30 | -47.89 | $65.61 | 1.6M |
| 2026-06-29 | -62.20 | $64.22 | 2.5M |
| 2026-06-26 | -73.22 | $63.15 | 3.7M |
| 2026-06-25 | -62.62 | $64.18 | 4.3M |
| 2026-06-24 | -70.75 | $63.39 | 3.7M |
| 2026-06-23 | -71.16 | $63.35 | 12.4M |
| 2026-06-22 | -32.65 | $67.09 | 1.8M |
| 2026-06-18 | -35.63 | $66.80 | 1.8M |
| 2026-06-17 | -60.63 | $64.33 | 2.6M |
| 2026-06-16 | -52.18 | $64.64 | 2.1M |
| 2026-06-15 | -34.45 | $66.55 | 2.4M |
| 2026-06-12 | -58.12 | $64.00 | 3.4M |
| 2026-06-11 | -58.59 | $63.95 | 4.3M |
| 2026-06-10 | -82.64 | $61.36 | 3.3M |
| 2026-06-09 | -65.92 | $63.16 | 5.7M |
| 2026-06-08 | -54.04 | $64.44 | 3.3M |
| 2026-06-05 | -71.87 | $62.52 | 4.0M |
| 2026-06-04 | -20.33 | $68.07 | 2.5M |
| 2026-06-03 | -10.02 | $69.16 | 3.6M |
| 2026-06-02 | -0.32 | $70.14 | 2.8M |
| 2026-06-01 | -2.99 | $69.44 | 3.5M |
| 2026-05-29 | -0.96 | $67.32 | 2.4M |
| 2026-05-28 | -1.61 | $66.34 | 2.9M |
| 2026-05-27 | -4.91 | $65.10 | 2.3M |
| 2026-05-26 | -0.98 | $65.20 | 2.3M |
| 2026-05-22 | -5.90 | $62.81 | 2.0M |
| 2026-05-21 | -4.78 | $62.61 | 1.7M |
| 2026-05-20 | -11.53 | $61.87 | 1.5M |
| 2026-05-19 | -26.01 | $60.40 | 2.3M |
| 2026-05-18 | -22.86 | $60.72 | 2.9M |
| 2026-05-15 | -19.70 | $61.04 | 1.7M |
| 2026-05-14 | -6.01 | $62.43 | 1.6M |
| 2026-05-13 | -9.07 | $62.11 | 1.7M |
| 2026-05-12 | -18.18 | $61.02 | 2.4M |
| 2026-05-11 | -1.60 | $62.85 | 2.6M |
| 2026-05-08 | 0.00 | $62.31 | 2.4M |
| 2026-05-07 | -8.48 | $59.99 | 2.5M |
| 2026-05-06 | -0.17 | $60.30 | 2.3M |
| 2026-05-05 | -1.71 | $58.43 | 1.8M |
| 2026-05-04 | -5.93 | $57.11 | 1.6M |
| 2026-05-01 | -1.67 | $56.82 | 1.8M |
| 2026-04-30 | -0.78 | $55.88 | 1.0M |
| 2026-04-29 | -4.12 | $55.04 | 1.2M |
| 2026-04-28 | -9.15 | $54.50 | 1.4M |
| 2026-04-27 | -0.55 | $55.38 | 1.1M |
| 2026-04-24 | -0.19 | $55.14 | 1.6M |
| 2026-04-23 | -13.97 | $53.51 | 1.4M |
| 2026-04-22 | -0.10 | $54.97 | 1.4M |
| 2026-04-21 | -8.52 | $53.69 | 1.6M |
| 2026-04-20 | -5.97 | $53.91 | 2.1M |
| 2026-04-17 | -4.08 | $54.10 | 1.3M |
| 2026-04-16 | -2.27 | $53.49 | 1.0M |
| 2026-04-15 | -0.48 | $52.72 | 1.2M |
| 2026-04-14 | 0.00 | $51.83 | 1.7M |
| 2026-04-13 | -0.49 | $50.58 | 2.1M |
| 2026-04-10 | -18.71 | $49.37 | 1.2M |
| 2026-04-09 | -19.04 | $49.35 | 1.8M |
| 2026-04-08 | -14.90 | $49.60 | 1.6M |
| 2026-04-07 | -43.50 | $47.85 | 2.0M |
| 2026-04-06 | -45.17 | $47.75 | 3.1M |
| 2026-04-02 | -53.17 | $47.27 | 1.7M |
| 2026-04-01 | -52.00 | $47.34 | 2.2M |
| 2026-03-31 | -63.17 | $46.67 | 3.1M |
| 2026-03-30 | -94.67 | $44.78 | 1.7M |
| 2026-03-27 | -97.46 | $45.47 | 1.7M |
| 2026-03-26 | -99.51 | $46.41 | 1.8M |
| 2026-03-25 | -78.17 | $47.90 | 1.7M |
| 2026-03-24 | -85.98 | $47.61 | 2.1M |
| 2026-03-23 | -61.46 | $48.52 | 2.6M |
| 2026-03-20 | -92.45 | $47.37 | 1.1M |
| 2026-03-19 | -58.31 | $48.80 | 1.0M |
| 2026-03-18 | -56.27 | $48.87 | 976566 |
| 2026-03-17 | -35.57 | $49.58 | 745036 |
| 2026-03-16 | -42.57 | $49.34 | 1.2M |
| 2026-03-13 | -71.43 | $48.35 | 2.6M |
| 2026-03-12 | -64.43 | $48.59 | 1.7M |
| 2026-03-11 | -35.11 | $49.92 | 1.4M |
| 2026-03-10 | -42.07 | $49.67 | 2.7M |
| 2026-03-09 | -38.04 | $49.83 | 4.4M |
| 2026-03-06 | -56.42 | $49.10 | 3.0M |
| 2026-03-05 | -42.57 | $49.65 | 5.5M |
| 2026-03-04 | -35.77 | $49.92 | 5.0M |
| 2026-03-03 | -71.88 | $48.81 | 4.3M |
| 2026-03-02 | -59.87 | $50.06 | 2.8M |
| 2026-02-27 | -58.37 | $50.26 | 1.1M |
| 2026-02-26 | -58.33 | $50.52 | 2.6M |
| 2026-02-25 | -59.79 | $50.55 | 1.4M |
| 2026-02-24 | -78.48 | $49.49 | 2.4M |
| 2026-02-23 | -95.41 | $48.53 | 2.3M |
| 2026-02-20 | -71.60 | $49.88 | 1.5M |
| 2026-02-19 | -79.89 | $49.41 | 1.3M |
| 2026-02-18 | -77.43 | $49.55 | 1.3M |
| 2026-02-17 | -87.65 | $48.97 | 1.9M |
| 2026-02-13 | -79.33 | $49.45 | 2.2M |
| 2026-02-12 | -83.57 | $49.21 | 1.9M |
| 2026-02-11 | -59.89 | $50.55 | 1.1M |
| 2026-02-10 | -56.01 | $50.77 | 2.5M |
| 2026-02-09 | -54.95 | $50.83 | 1.3M |
| 2026-02-06 | -68.20 | $50.08 | 1.3M |
| 2026-02-05 | -96.64 | $48.47 | 2.2M |
| 2026-02-04 | -89.24 | $49.38 | 2.5M |
| 2026-02-03 | -80.56 | $51.04 | 1.7M |
| 2026-02-02 | -50.81 | $52.38 | 2.2M |
| 2026-01-30 | -64.17 | $51.97 | 1.2M |
| 2026-01-29 | -29.55 | $53.03 | 1.9M |
| 2026-01-28 | -10.71 | $53.61 | 1.5M |
| 2026-01-27 | -5.86 | $53.11 | 976209 |
| 2026-01-26 | -34.31 | $52.43 | 1.1M |
| 2026-01-23 | -30.96 | $52.51 | 973921 |
| 2026-01-22 | -33.33 | $52.45 | 2.7M |
| 2026-01-21 | -56.25 | $51.90 | 2.6M |
| 2026-01-20 | -72.19 | $50.94 | 2.1M |
| 2026-01-16 | -25.63 | $52.34 | 2.1M |
| 2026-01-15 | -20.70 | $52.36 | 2.5M |
| 2026-01-14 | -22.56 | $52.28 | 2.6M |
| 2026-01-13 | -14.19 | $52.64 | 1.9M |
| 2026-01-12 | -2.33 | $53.15 | 2.2M |
| 2026-01-09 | -8.56 | $52.58 | 2.1M |
| 2026-01-08 | -19.65 | $52.14 | 2.1M |
| 2026-01-07 | -8.56 | $52.58 | 3.0M |
| 2026-01-06 | 0.00 | $52.65 | 2.1M |
| 2026-01-05 | -8.28 | $52.05 | 2.4M |
| 2026-01-02 | -25.08 | $51.43 | 1.5M |
| 2025-12-31 | -42.30 | $50.86 | 911283 |
| 2025-12-30 | -27.19 | $51.36 | 980512 |
| 2025-12-29 | -23.26 | $51.49 | 942100 |
| 2025-12-26 | -20.85 | $51.57 | 737633 |
| 2025-12-24 | -24.47 | $51.45 | 407316 |
| 2025-12-23 | -23.36 | $51.30 | 758709 |
| 2025-12-22 | -26.13 | $51.16 | 1.0M |
| 2025-12-19 | -26.47 | $50.73 | 2.1M |
| 2025-12-18 | -42.56 | $49.80 | 1.1M |
| 2025-12-17 | -56.92 | $48.97 | 1.4M |
| 2025-12-16 | -41.35 | $49.87 | 2.3M |
| 2025-12-15 | -41.18 | $49.88 | 1.1M |
| 2025-12-12 | -30.10 | $50.52 | 1.6M |
| 2025-12-11 | -10.03 | $51.68 | 1.6M |
| 2025-12-10 | -3.29 | $52.07 | 1.3M |
| 2025-12-09 | -6.65 | $51.67 | 857943 |
| 2025-12-08 | -11.11 | $51.52 | 955622 |
| 2025-12-05 | -11.82 | $51.48 | 1.6M |
| 2025-12-04 | -21.16 | $50.95 | 1.4M |
| 2025-12-03 | -25.85 | $50.84 | 1.3M |
| 2025-12-02 | -34.87 | $50.44 | 1.1M |
| 2025-12-01 | -49.79 | $50.13 | 933821 |
| 2025-11-28 | -49.66 | $50.14 | 549838 |
| 2025-11-26 | -56.12 | $49.67 | 1.2M |
| 2025-11-25 | -61.90 | $49.25 | 1.2M |
| 2025-11-24 | -63.82 | $49.11 | 1.6M |
| 2025-11-21 | -84.59 | $47.60 | 4.7M |
| 2025-11-20 | -99.07 | $47.33 | 3.5M |
| 2025-11-19 | -90.51 | $48.79 | 2.4M |
| 2025-11-18 | -90.33 | $48.80 | 4.1M |
| 2025-11-17 | -89.66 | $49.50 | 2.7M |
| 2025-11-14 | -75.95 | $50.15 | 3.3M |
| 2025-11-13 | -83.92 | $50.20 | 2.4M |
| 2025-11-12 | -51.30 | $51.58 | 1.3M |
| 2025-11-11 | -49.88 | $51.64 | 2.1M |
| 2025-11-10 | -35.18 | $52.10 | 2.0M |
| 2025-11-07 | -65.46 | $50.68 | 3.6M |
| 2025-11-06 | -54.64 | $51.10 | 2.8M |
| 2025-11-05 | -33.61 | $52.12 | 2.2M |
| 2025-11-04 | -45.15 | $51.56 | 2.4M |
| 2025-11-03 | -3.92 | $53.56 | 1.8M |
| 2025-10-31 | -12.37 | $53.08 | 1.6M |
| 2025-10-30 | -20.34 | $52.70 | 1.9M |
| 2025-10-29 | -4.19 | $53.47 | 3.4M |
| 2025-10-28 | -4.27 | $53.16 | 1.6M |
| 2025-10-27 | -0.24 | $53.09 | 1.8M |
| 2025-10-24 | -5.30 | $51.94 | 1.7M |
| 2025-10-23 | -16.18 | $51.08 | 1.3M |
| 2025-10-22 | -35.87 | $50.40 | 1.5M |
| 2025-10-21 | -17.02 | $51.02 | 1.4M |
| 2025-10-20 | -8.81 | $51.29 | 1.1M |
| 2025-10-17 | -32.83 | $50.50 | 1.4M |
| 2025-10-16 | -31.91 | $50.53 | 2.2M |
| 2025-10-15 | -31.31 | $50.55 | 1.4M |
| 2025-10-14 | -44.92 | $49.81 | 1.5M |
| 2025-10-13 | -28.93 | $50.44 | 2.1M |
| 2025-10-10 | -66.92 | $48.93 | 2.8M |
| 2025-10-09 | -7.03 | $51.27 | 1.9M |
| 2025-10-08 | -0.66 | $51.55 | 2.3M |
| 2025-10-07 | -17.74 | $50.56 | 2.0M |
| 2025-10-06 | -6.25 | $51.06 | 2.1M |
| 2025-10-03 | -9.54 | $50.21 | 1.9M |
| 2025-10-02 | -3.07 | $50.32 | 2.5M |
| 2025-10-01 | -0.92 | $49.89 | 1.9M |
| 2025-09-30 | -8.40 | $49.39 | 1.4M |
| 2025-09-29 | -8.58 | $49.34 | 2.3M |
| 2025-09-26 | -15.78 | $48.92 | 1.5M |
| 2025-09-25 | -15.78 | $48.92 | 2.5M |
| 2025-09-24 | -10.29 | $49.24 | 4.8M |
| 2025-09-23 | -10.46 | $49.23 | 5.0M |
| 2025-09-22 | -1.05 | $49.66 | 4.4M |
| 2025-09-19 | -1.34 | $49.14 | 1.4M |
| 2025-09-18 | -3.23 | $48.78 | 1.3M |
| 2025-09-17 | -3.04 | $48.24 | 1.4M |
| 2025-09-16 | -1.46 | $48.19 | 1.5M |
| 2025-09-15 | -0.22 | $47.96 | 1.4M |
| 2025-09-12 | -1.77 | $47.34 | 1.4M |
| 2025-09-11 | -4.34 | $47.20 | 1.6M |
| 2025-09-10 | -10.34 | $46.83 | 1.3M |
| 2025-09-09 | -1.31 | $46.47 | 910200 |
| 2025-09-08 | -1.12 | $46.11 | 1.1M |
| 2025-09-05 | -13.36 | $45.46 | 708449 |
| 2025-09-04 | -30.60 | $45.06 | 744834 |
| 2025-09-03 | -38.36 | $44.88 | 625844 |
| 2025-09-02 | -49.57 | $44.62 | 936874 |
| 2025-08-29 | -29.74 | $45.08 | 1.0M |
| 2025-08-28 | -9.34 | $45.53 | 1.4M |
| 2025-08-27 | -29.57 | $45.01 | 1.2M |
| 2025-08-26 | -30.74 | $44.98 | 1.6M |
| 2025-08-25 | -38.91 | $44.77 | 728167 |
| 2025-08-22 | -32.30 | $44.94 | 1.4M |
| 2025-08-21 | -73.54 | $43.88 | 929709 |
| 2025-08-20 | -63.42 | $44.14 | 1.2M |
| 2025-08-19 | -49.81 | $44.49 | 1.2M |
| 2025-08-18 | -18.29 | $45.30 | 1.1M |
| 2025-08-15 | -21.40 | $45.22 | 946700 |
| 2025-08-14 | -21.01 | $45.23 | 1.3M |
| 2025-08-13 | -7.00 | $45.59 | 1.4M |
| 2025-08-12 | -1.38 | $45.34 | 1.1M |
| 2025-08-11 | -29.19 | $44.68 | 1.5M |
| 2025-08-08 | -17.59 | $44.91 | 983033 |
| 2025-08-07 | -26.85 | $44.71 | 1.2M |
| 2025-08-06 | -30.09 | $44.64 | 1.1M |
| 2025-08-05 | -51.85 | $44.17 | 900100 |
| 2025-08-04 | -44.44 | $44.33 | 885100 |
| 2025-08-01 | -84.26 | $43.47 | 1.3M |
| 2025-07-31 | -33.33 | $44.57 | 1.6M |
| 2025-07-30 | -20.89 | $44.82 | 909300 |
| 2025-07-29 | -17.30 | $44.88 | 1.2M |
| 2025-07-28 | -1.95 | $44.93 | 1.2M |
| 2025-07-25 | -2.67 | $44.74 | 1.1M |
| 2025-07-24 | -10.70 | $44.59 | 1.2M |
| 2025-07-23 | -1.07 | $44.77 | 1.0M |
| 2025-07-22 | -25.55 | $44.18 | 899112 |
| 2025-07-21 | -6.41 | $44.53 | 1.3M |
| 2025-07-18 | -6.73 | $44.36 | 1.0M |
| 2025-07-17 | -2.10 | $44.43 | 1.0M |
| 2025-07-16 | -15.62 | $43.98 | 728758 |
| 2025-07-15 | -21.32 | $43.79 | 1.0M |
| 2025-07-14 | -29.73 | $43.51 | 746406 |
| 2025-07-11 | -36.64 | $43.28 | 886221 |
| 2025-07-10 | -25.53 | $43.65 | 1.2M |
| 2025-07-09 | -21.92 | $43.77 | 730342 |
| 2025-07-08 | -24.62 | $43.68 | 814144 |
| 2025-07-07 | -28.83 | $43.54 | 1.1M |
| 2025-07-03 | -14.08 | $44.00 | 786200 |
| 2025-07-02 | -9.29 | $43.49 | 851200 |
| 2025-07-01 | -17.46 | $43.20 | 982562 |
| 2025-06-30 | -1.63 | $43.69 | 1.3M |
| 2025-06-27 | -7.69 | $43.37 | 1.0M |
| 2025-06-26 | -0.52 | $43.48 | 719398 |
| 2025-06-25 | -7.05 | $43.08 | 851954 |
| 2025-06-24 | -1.15 | $43.10 | 778000 |
| 2025-06-23 | -17.79 | $41.96 | 750800 |
| 2025-06-20 | -33.22 | $41.50 | 640359 |
| 2025-06-18 | -20.47 | $41.88 | 427387 |
| 2025-06-17 | -18.79 | $41.93 | 683920 |
| 2025-06-16 | -5.70 | $42.32 | 587100 |
| 2025-06-13 | -29.87 | $41.60 | 749576 |
| 2025-06-12 | -10.07 | $42.19 | 685500 |
| 2025-06-11 | -12.75 | $42.11 | 548506 |
| 2025-06-10 | -1.91 | $42.08 | 468111 |
| 2025-06-09 | -5.47 | $41.90 | 739962 |
| 2025-06-06 | -5.75 | $41.62 | 383902 |
| 2025-06-05 | -16.58 | $41.20 | 879196 |
| 2025-06-04 | -1.74 | $41.35 | 687930 |
| 2025-06-03 | -5.57 | $40.96 | 417050 |
| 2025-06-02 | -11.67 | $40.73 | 421219 |
| 2025-05-30 | -23.08 | $40.30 | 715958 |
| 2025-05-29 | -17.96 | $40.45 | 529169 |
| 2025-05-28 | -12.55 | $40.52 | 357200 |
| 2025-05-27 | -7.34 | $40.79 | 471761 |
| 2025-05-23 | -23.55 | $39.95 | 483580 |
| 2025-05-22 | -16.80 | $40.30 | 371881 |
| 2025-05-21 | -15.78 | $40.22 | 441631 |
| 2025-05-20 | -7.20 | $40.72 | 654523 |
| 2025-05-19 | -3.81 | $40.88 | 310445 |
| 2025-05-16 | -2.88 | $40.93 | 394324 |
| 2025-05-15 | -4.33 | $40.81 | 731923 |
| 2025-05-14 | -2.16 | $40.99 | 559264 |
| 2025-05-13 | -1.87 | $40.71 | 813234 |
| 2025-05-12 | -1.12 | $39.92 | 809145 |
| 2025-05-09 | -5.69 | $38.32 | 500118 |
| 2025-05-08 | -5.54 | $38.31 | 360240 |
| 2025-05-07 | -6.40 | $37.89 | 415485 |
| 2025-05-06 | -7.52 | $37.78 | 305098 |
| 2025-05-05 | -2.98 | $38.10 | 289177 |
| 2025-05-02 | -2.07 | $38.16 | 354845 |
| 2025-05-01 | -6.68 | $37.17 | 272817 |
| 2025-04-30 | -5.71 | $36.87 | 380939 |
| 2025-04-29 | -4.51 | $36.95 | 229027 |
| 2025-04-28 | -6.77 | $36.80 | 313816 |
| 2025-04-25 | -8.73 | $36.77 | 286753 |
| 2025-04-24 | -24.93 | $36.20 | 339115 |
| 2025-04-23 | -44.77 | $35.09 | 439867 |
| 2025-04-22 | -57.25 | $34.11 | 350600 |
| 2025-04-21 | -67.97 | $33.23 | 515157 |
| 2025-04-17 | -59.81 | $33.90 | 318199 |
| 2025-04-16 | -59.81 | $33.90 | 435547 |
| 2025-04-15 | -48.11 | $34.86 | 310057 |
| 2025-04-14 | -49.70 | $34.73 | 450780 |
| 2025-04-11 | -53.11 | $34.45 | 400193 |
| 2025-04-10 | -60.90 | $33.81 | 876069 |
| 2025-04-09 | -42.27 | $35.34 | 1.1M |
| 2025-04-08 | -89.04 | $31.50 | 1.0M |
| 2025-04-07 | -80.88 | $32.17 | 2.1M |
| 2025-04-04 | -96.68 | $32.40 | 1.6M |
| 2025-04-03 | -99.50 | $34.83 | 1.3M |
| 2025-04-02 | -56.30 | $36.99 | 472700 |
| 2025-04-01 | -65.57 | $36.72 | 652456 |
| 2025-03-31 | -74.18 | $36.38 | 854718 |
| 2025-03-28 | -92.24 | $36.54 | 2.1M |
| 2025-03-27 | -60.00 | $37.62 | 328063 |
| 2025-03-26 | -60.19 | $37.92 | 402786 |
| 2025-03-25 | -43.29 | $38.69 | 867060 |
| 2025-03-24 | -45.41 | $38.60 | 750900 |
| 2025-03-21 | -68.10 | $37.84 | 573807 |
| 2025-03-20 | -75.98 | $37.75 | 383433 |
| 2025-03-19 | -70.13 | $38.15 | 355908 |
| 2025-03-18 | -77.97 | $37.69 | 740700 |
| 2025-03-17 | -68.92 | $38.30 | 486523 |
| 2025-03-14 | -78.15 | $37.70 | 681192 |
| 2025-03-13 | -94.62 | $36.63 | 652458 |
| 2025-03-12 | -81.85 | $37.46 | 639035 |
| 2025-03-11 | -91.38 | $36.84 | 1.1M |
| 2025-03-10 | -94.92 | $36.61 | 1.2M |
| 2025-03-07 | -80.19 | $38.45 | 830508 |
| 2025-03-06 | -87.59 | $38.05 | 773623 |
| 2025-03-05 | -65.56 | $39.24 | 780677 |
| 2025-03-04 | -83.15 | $38.29 | 1.5M |
| 2025-03-03 | -94.76 | $38.26 | 1.3M |
| 2025-02-28 | -82.08 | $39.07 | 779088 |
| 2025-02-27 | -99.23 | $38.93 | 567827 |
| 2025-02-26 | -78.89 | $40.09 | 674376 |
| 2025-02-25 | -88.56 | $39.76 | 1.3M |
| 2025-02-24 | -71.18 | $40.31 | 882502 |
| 2025-02-21 | -44.38 | $41.24 | 679900 |
| 2025-02-20 | -15.85 | $42.23 | 884262 |
| 2025-02-19 | -8.93 | $42.47 | 871500 |
| 2025-02-18 | -0.29 | $42.77 | 1.8M |
| 2025-02-14 | -0.64 | $42.41 | 1.1M |
| 2025-02-13 | 0.00 | $42.17 | 710300 |
| 2025-02-12 | -3.31 | $41.55 | 847033 |
| 2025-02-11 | -6.67 | $41.40 | 634861 |
| 2025-02-10 | -1.00 | $41.61 | 689700 |
| 2025-02-07 | -19.29 | $40.82 | 756242 |
| 2025-02-06 | -1.95 | $41.16 | 1.3M |
| 2025-02-05 | -2.31 | $41.02 | 909200 |
| 2025-02-04 | -4.91 | $40.93 | 873719 |
| 2025-02-03 | -30.06 | $40.06 | 1.1M |
| 2025-01-31 | -18.79 | $40.45 | 590096 |
| 2025-01-30 | -11.08 | $40.61 | 901793 |
| 2025-01-29 | -24.55 | $40.16 | 661191 |
| 2025-01-28 | -17.37 | $40.40 | 783786 |
| 2025-01-27 | -39.52 | $39.66 | 1.1M |
| 2025-01-24 | -6.59 | $40.76 | 1.0M |
| 2025-01-23 | -0.31 | $40.81 | 958465 |
| 2025-01-22 | -5.66 | $40.64 | 1.6M |
| 2025-01-21 | -2.01 | $40.08 | 719000 |
| 2025-01-17 | -37.46 | $39.46 | 356200 |
| 2025-01-16 | -58.39 | $38.88 | 314526 |
| 2025-01-15 | -55.37 | $38.97 | 723945 |
| 2025-01-14 | -84.56 | $38.10 | 363114 |
| 2025-01-13 | -87.92 | $38.00 | 364400 |
| 2025-01-10 | -91.32 | $38.20 | 774900 |
| 2025-01-08 | -71.13 | $38.92 | 705195 |
| 2025-01-07 | -69.83 | $38.96 | 709346 |
| 2025-01-06 | -43.80 | $39.59 | 662502 |
| 2025-01-03 | -62.81 | $39.13 | 353639 |
| 2025-01-02 | -90.50 | $38.46 | 465310 |
| 2024-12-31 | -94.37 | $38.64 | 399192 |
| 2024-12-30 | -84.29 | $38.88 | 480000 |
| 2024-12-27 | -56.62 | $39.41 | 437845 |
| 2024-12-26 | -31.03 | $39.93 | 505426 |
| 2024-12-24 | -30.17 | $39.95 | 203000 |
| 2024-12-23 | -49.57 | $39.50 | 612414 |
| 2024-12-20 | -60.34 | $39.25 | 607315 |
| 2024-12-19 | -65.88 | $38.97 | 793543 |
| 2024-12-18 | -57.09 | $39.00 | 598134 |
| 2024-12-17 | -4.81 | $40.50 | 549870 |
| 2024-12-16 | -2.56 | $40.57 | 594035 |
| 2024-12-13 | -16.35 | $40.14 | 461516 |
| 2024-12-12 | -18.91 | $40.06 | 435968 |
| 2024-12-11 | -9.94 | $40.34 | 490632 |
| 2024-12-10 | -27.56 | $39.79 | 461823 |
| 2024-12-09 | -12.82 | $40.25 | 444434 |
| 2024-12-06 | 0.00 | $40.26 | 441209 |
| 2024-12-05 | -10.20 | $39.73 | 379314 |
| 2024-12-04 | -2.50 | $39.87 | 501898 |
| 2024-12-03 | -2.43 | $39.15 | 323442 |
| 2024-12-02 | -3.32 | $39.12 | 290535 |
| 2024-11-29 | -14.17 | $38.82 | 148429 |
| 2024-11-27 | -22.26 | $38.58 | 326700 |
| 2024-11-26 | -9.43 | $38.92 | 354920 |
| 2024-11-25 | -12.45 | $38.84 | 290149 |
| 2024-11-22 | -17.80 | $38.69 | 399628 |
| 2024-11-21 | -25.00 | $38.50 | 440900 |
| 2024-11-20 | -36.74 | $38.19 | 487024 |
| 2024-11-19 | -38.26 | $38.15 | 290034 |
| 2024-11-18 | -48.48 | $37.88 | 289331 |
| 2024-11-15 | -54.17 | $37.73 | 513231 |
| 2024-11-14 | -29.92 | $38.37 | 292990 |
| 2024-11-13 | -15.53 | $38.75 | 282008 |
| 2024-11-12 | -14.77 | $38.77 | 1.5M |
| 2024-11-11 | -7.95 | $38.95 | 329099 |
| 2024-11-08 | -14.77 | $38.77 | 386718 |
| 2024-11-07 | -2.65 | $39.09 | 476700 |
| 2024-11-06 | -2.79 | $38.26 | 456787 |
| 2024-11-05 | -46.11 | $37.42 | 222665 |
| 2024-11-04 | -75.45 | $36.93 | 189838 |
| 2024-11-01 | -75.45 | $36.93 | 283758 |
| 2024-10-31 | -97.01 | $36.57 | 601700 |
| 2024-10-30 | -49.65 | $37.48 | 181263 |
| 2024-10-29 | -25.00 | $37.82 | 328555 |
| 2024-10-28 | -43.10 | $37.44 | 235900 |
| 2024-10-25 | -47.70 | $37.36 | 208634 |
| 2024-10-24 | -50.57 | $37.31 | 223675 |
| 2024-10-23 | -67.82 | $37.01 | 305536 |
| 2024-10-22 | -36.93 | $37.54 | 229800 |
| 2024-10-21 | -26.47 | $37.65 | 229873 |
| 2024-10-18 | -18.83 | $37.77 | 190667 |
| 2024-10-17 | -27.97 | $37.46 | 217784 |
| 2024-10-16 | -24.90 | $37.54 | 212591 |
| 2024-10-15 | -23.69 | $37.42 | 342657 |
| 2024-10-14 | -3.08 | $38.09 | 481187 |
| 2024-10-11 | -1.93 | $37.97 | 211800 |
| 2024-10-10 | -3.38 | $37.78 | 191817 |
| 2024-10-09 | -1.88 | $37.73 | 407400 |
| 2024-10-08 | -2.99 | $37.45 | 266350 |
| 2024-10-07 | -4.48 | $37.39 | 355421 |
| 2024-10-04 | 0.00 | $37.56 | 179054 |
| 2024-10-03 | -12.91 | $36.97 | 124700 |
| 2024-10-02 | -10.09 | $37.09 | 258216 |
| 2024-10-01 | -18.78 | $36.72 | 302231 |
| 2024-09-30 | -8.22 | $37.17 | 240866 |
| 2024-09-27 | -6.81 | $37.23 | 252072 |
| 2024-09-26 | -4.69 | $37.32 | 375876 |
| 2024-09-25 | -4.65 | $36.54 | 292965 |
| 2024-09-24 | 0.00 | $36.65 | 251082 |
| 2024-09-23 | -1.38 | $36.12 | 356208 |
| 2024-09-20 | -5.38 | $35.90 | 194000 |
| 2024-09-19 | -1.43 | $36.01 | 403356 |
| 2024-09-18 | -29.37 | $35.04 | 172019 |
| 2024-09-17 | -24.60 | $35.16 | 347493 |
| 2024-09-16 | -23.02 | $35.20 | 166164 |
| 2024-09-13 | -27.38 | $35.09 | 204866 |
| 2024-09-12 | -30.56 | $35.01 | 245651 |
| 2024-09-11 | -44.44 | $34.66 | 275300 |
| 2024-09-10 | -69.84 | $34.02 | 248688 |
| 2024-09-09 | -77.74 | $33.72 | 217418 |
| 2024-09-06 | -85.87 | $33.35 | 330153 |
| 2024-09-05 | -43.77 | $34.27 | 288100 |
| 2024-09-04 | -41.11 | $34.23 | 240313 |
| 2024-09-03 | -35.28 | $34.33 | 276332 |
| 2024-08-30 | -8.72 | $35.35 | 250347 |
| 2024-08-29 | -18.05 | $34.89 | 334861 |
| 2024-08-28 | -19.88 | $34.80 | 330147 |
| 2024-08-27 | -10.75 | $35.25 | 340800 |
| 2024-08-26 | -11.97 | $35.19 | 243072 |
| 2024-08-23 | -5.07 | $35.53 | 202133 |
| 2024-08-22 | -15.42 | $35.02 | 436606 |
| 2024-08-21 | -1.03 | $35.65 | 265323 |
| 2024-08-20 | -4.38 | $35.43 | 243103 |
| 2024-08-19 | -5.40 | $35.58 | 232717 |
| 2024-08-16 | -13.40 | $35.18 | 248997 |
| 2024-08-15 | -19.40 | $34.88 | 278534 |
| 2024-08-14 | -37.09 | $34.09 | 214700 |
| 2024-08-13 | -42.18 | $34.03 | 246100 |
| 2024-08-12 | -59.64 | $33.34 | 682400 |
| 2024-08-09 | -60.51 | $33.35 | 254433 |
| 2024-08-08 | -63.98 | $33.13 | 389122 |
| 2024-08-07 | -81.36 | $32.03 | 466804 |
| 2024-08-06 | -80.09 | $32.11 | 722308 |
| 2024-08-05 | -84.20 | $31.85 | 1.1M |
| 2024-08-02 | -92.84 | $32.77 | 940900 |
| 2024-08-01 | -91.38 | $34.00 | 1.0M |
| 2024-07-31 | -62.64 | $35.00 | 631462 |
| 2024-07-30 | -94.83 | $33.88 | 500405 |
| 2024-07-29 | -81.42 | $34.42 | 455244 |
| 2024-07-26 | -78.17 | $34.53 | 270041 |
| 2024-07-25 | -87.91 | $34.20 | 513636 |
| 2024-07-24 | -99.31 | $34.32 | 797849 |
| 2024-07-23 | -72.99 | $35.64 | 412200 |
| 2024-07-22 | -66.82 | $35.77 | 367394 |
| 2024-07-19 | -98.58 | $35.10 | 332400 |
| 2024-07-18 | -82.21 | $35.47 | 637190 |
| 2024-07-17 | -70.19 | $35.72 | 683806 |
| 2024-07-16 | -11.06 | $36.95 | 683830 |
| 2024-07-15 | -16.35 | $36.84 | 455500 |
| 2024-07-12 | -19.23 | $36.78 | 538343 |
| 2024-07-11 | -30.73 | $36.51 | 1.1M |
| 2024-07-10 | -1.05 | $37.03 | 644000 |
| 2024-07-09 | -6.20 | $36.74 | 557584 |
| 2024-07-08 | -2.25 | $36.78 | 539112 |
| 2024-07-05 | 0.00 | $36.84 | 492660 |
| 2024-07-03 | -0.75 | $36.53 | 344900 |
| 2024-07-02 | -2.87 | $36.10 | 435528 |
| 2024-07-01 | -12.91 | $35.79 | 731929 |
| 2024-06-28 | -15.94 | $35.63 | 443409 |
| 2024-06-27 | -15.65 | $35.64 | 565524 |
| 2024-06-26 | -19.42 | $35.51 | 500100 |
| 2024-06-25 | -21.45 | $35.44 | 429100 |
| 2024-06-24 | -30.72 | $35.12 | 873800 |
| 2024-06-21 | -18.84 | $35.53 | 413300 |
| 2024-06-20 | -14.78 | $35.67 | 1.0M |
| 2024-06-18 | -1.23 | $35.95 | 734900 |
| 2024-06-17 | -2.55 | $35.79 | 583700 |
| 2024-06-14 | -10.20 | $35.37 | 568100 |
| 2024-06-13 | -14.29 | $35.25 | 689710 |
| 2024-06-12 | -5.36 | $35.20 | 665024 |
| 2024-06-11 | -11.54 | $34.57 | 454667 |
| 2024-06-10 | -14.42 | $34.51 | 385744 |
| 2024-06-07 | -25.48 | $34.28 | 367525 |
| 2024-06-06 | -16.83 | $34.46 | 652100 |
| 2024-06-05 | -17.79 | $34.44 | 703200 |
| 2024-06-04 | -55.77 | $33.65 | 366134 |
| 2024-06-03 | -60.58 | $33.55 | 530645 |
| 2024-05-31 | -69.71 | $33.36 | 783600 |
| 2024-05-30 | -51.88 | $33.43 | 1.1M |
| 2024-05-29 | -19.39 | $34.24 | 458532 |
| 2024-05-28 | -8.16 | $34.57 | 596031 |
| 2024-05-24 | -13.95 | $34.40 | 521681 |
| 2024-05-23 | -22.11 | $34.16 | 836300 |
| 2024-05-22 | -6.42 | $34.36 | 529310 |
| 2024-05-21 | -3.04 | $34.46 | 452814 |
| 2024-05-20 | -0.68 | $34.53 | 594844 |
| 2024-05-17 | -7.69 | $34.30 | 437800 |
| 2024-05-16 | -5.31 | $34.37 | 551870 |
| 2024-05-15 | -1.27 | $34.46 | 1.0M |
| 2024-05-14 | -0.80 | $33.81 | 458115 |
| 2024-05-13 | -9.27 | $33.59 | 397000 |
| 2024-05-10 | -17.34 | $33.39 | 407905 |
| 2024-05-09 | -18.55 | $33.36 | 346700 |
| 2024-05-08 | -29.72 | $33.35 | 576915 |
| 2024-05-07 | -22.73 | $33.55 | 413824 |
| 2024-05-06 | -19.23 | $33.65 | 613000 |
| 2024-05-03 | -37.06 | $33.14 | 432158 |
| 2024-05-02 | -52.10 | $32.71 | 368800 |
| 2024-05-01 | -80.19 | $31.97 | 318000 |
| 2024-04-30 | -76.42 | $32.09 | 419422 |
| 2024-04-29 | -55.35 | $32.76 | 263841 |
| 2024-04-26 | -58.81 | $32.65 | 451336 |
| 2024-04-25 | -73.27 | $32.19 | 465008 |
| 2024-04-24 | -64.78 | $32.46 | 327408 |
| 2024-04-23 | -68.87 | $32.33 | 473904 |
| 2024-04-22 | -86.16 | $31.78 | 594400 |
| 2024-04-19 | -96.23 | $31.46 | 789608 |
| 2024-04-18 | -97.01 | $32.25 | 939700 |
| 2024-04-17 | -96.33 | $32.42 | 880247 |
| 2024-04-16 | -88.72 | $32.79 | 614131 |
| 2024-04-15 | -95.00 | $32.81 | 1.3M |
| 2024-04-12 | -74.84 | $33.36 | 721224 |
| 2024-04-11 | -23.87 | $34.15 | 899610 |
| 2024-04-10 | -58.06 | $33.62 | 684821 |
| 2024-04-09 | -31.61 | $34.03 | 567600 |
| 2024-04-08 | -38.06 | $33.93 | 384810 |
| 2024-04-05 | -39.35 | $33.91 | 539450 |
| 2024-04-04 | -58.06 | $33.62 | 855100 |
| 2024-04-03 | -21.28 | $34.08 | 614923 |
| 2024-04-02 | -29.08 | $33.97 | 613100 |
| 2024-04-01 | -14.89 | $34.17 | 1.0M |
| 2024-03-28 | -28.26 | $33.96 | 946300 |
| 2024-03-27 | -24.64 | $34.01 | 602200 |
| 2024-03-26 | -26.57 | $33.97 | 537727 |
| 2024-03-25 | -26.57 | $33.97 | 533100 |
| 2024-03-22 | -23.78 | $34.01 | 530241 |
| 2024-03-21 | -19.58 | $34.07 | 842008 |
| 2024-03-20 | -25.17 | $33.96 | 857700 |
| 2024-03-19 | -35.08 | $33.46 | 645000 |
| 2024-03-18 | -34.68 | $33.47 | 647247 |
| 2024-03-15 | -47.58 | $33.15 | 801222 |
| 2024-03-14 | -26.21 | $33.68 | 755879 |
| 2024-03-13 | -14.92 | $33.96 | 752100 |
| 2024-03-12 | -4.44 | $34.22 | 749036 |
| 2024-03-11 | -31.45 | $33.55 | 938437 |
| 2024-03-08 | -27.42 | $33.65 | 1.1M |
| 2024-03-07 | -3.98 | $34.02 | 1.2M |
| 2024-03-06 | -25.33 | $33.53 | 690132 |
| 2024-03-05 | -40.89 | $33.18 | 1.2M |
| 2024-03-04 | -8.26 | $33.91 | 958200 |
| 2024-03-01 | -2.23 | $33.91 | 883350 |
| 2024-02-29 | -4.35 | $33.30 | 801700 |
| 2024-02-28 | -16.75 | $32.99 | 721113 |
| 2024-02-27 | -4.78 | $33.24 | 584600 |
| 2024-02-26 | -7.66 | $33.18 | 805135 |
| 2024-02-23 | -12.50 | $33.07 | 978542 |
| 2024-02-22 | -6.19 | $33.07 | 1.6M |
| 2024-02-21 | -54.64 | $32.13 | 541638 |
| 2024-02-20 | -46.91 | $32.28 | 637521 |
| 2024-02-16 | -29.90 | $32.61 | 599840 |
| 2024-02-15 | -6.44 | $33.04 | 646100 |
| 2024-02-14 | -12.36 | $32.86 | 679700 |
| 2024-02-13 | -33.33 | $32.13 | 991200 |
| 2024-02-12 | -10.38 | $32.86 | 602347 |
| 2024-02-09 | -1.66 | $32.97 | 1.1M |
| 2024-02-08 | -2.35 | $32.50 | 373353 |
| 2024-02-07 | -1.24 | $32.40 | 637280 |
| 2024-02-06 | -5.19 | $32.20 | 598135 |
| 2024-02-05 | -4.87 | $32.11 | 607500 |
| 2024-02-02 | -4.55 | $32.11 | 754240 |
| 2024-02-01 | -24.79 | $31.62 | 435000 |
| 2024-01-31 | -39.26 | $31.27 | 689125 |
| 2024-01-30 | -12.40 | $31.92 | 430441 |
| 2024-01-29 | -3.31 | $32.14 | 546803 |
| 2024-01-26 | -15.70 | $31.84 | 638071 |
| 2024-01-25 | -7.02 | $32.05 | 699505 |
| 2024-01-24 | -13.22 | $31.90 | 617919 |
| 2024-01-23 | -0.53 | $31.66 | 481844 |
| 2024-01-22 | -12.30 | $31.44 | 765724 |
| 2024-01-19 | -6.06 | $31.35 | 633038 |
| 2024-01-18 | -40.00 | $30.79 | 641567 |
| 2024-01-17 | -64.24 | $30.39 | 469435 |
| 2024-01-16 | -47.88 | $30.66 | 566535 |
| 2024-01-12 | -35.15 | $30.87 | 351242 |
| 2024-01-11 | -37.58 | $30.83 | 610369 |
| 2024-01-10 | -49.09 | $30.64 | 367938 |
| 2024-01-09 | -61.82 | $30.43 | 552900 |
| 2024-01-08 | -48.39 | $30.55 | 554888 |
| 2024-01-05 | -79.40 | $29.87 | 288647 |
| 2024-01-04 | -74.16 | $29.90 | 341617 |
| 2024-01-03 | -65.26 | $30.06 | 376486 |
| 2024-01-02 | -47.42 | $30.44 | 478900 |
| 2023-12-29 | -12.68 | $31.18 | 424324 |
| 2023-12-28 | -4.69 | $31.35 | 408124 |
| 2023-12-27 | -0.49 | $31.36 | 369000 |
| 2023-12-26 | -3.98 | $31.25 | 402400 |
| 2023-12-22 | -7.65 | $31.01 | 404142 |
| 2023-12-21 | -3.28 | $31.09 | 503711 |
| 2023-12-20 | -30.60 | $30.59 | 577825 |
| 2023-12-19 | -0.58 | $31.04 | 394559 |
| 2023-12-18 | -4.35 | $30.80 | 430537 |
| 2023-12-15 | -9.30 | $30.64 | 420873 |
| 2023-12-14 | -5.33 | $30.54 | 502414 |
| 2023-12-13 | -3.80 | $30.46 | 433200 |
| 2023-12-12 | -1.34 | $30.17 | 424066 |
| 2023-12-11 | -0.94 | $30.12 | 414400 |
| 2023-12-08 | -2.30 | $29.89 | 283502 |
| 2023-12-07 | -10.00 | $29.72 | 418443 |
| 2023-12-06 | -25.91 | $29.37 | 466900 |
| 2023-12-05 | -17.18 | $29.55 | 313118 |
| 2023-12-04 | -15.57 | $29.56 | 337071 |
| 2023-12-01 | -1.54 | $29.90 | 352446 |
| 2023-11-30 | -6.95 | $29.73 | 447219 |
| 2023-11-29 | -6.37 | $29.70 | 459336 |
| 2023-11-28 | -4.52 | $29.60 | 380520 |
| 2023-11-27 | -4.27 | $29.61 | 467023 |
| 2023-11-24 | -5.28 | $29.56 | 167402 |
| 2023-11-22 | -4.56 | $29.58 | 618160 |
| 2023-11-21 | -5.57 | $29.46 | 348000 |
| 2023-11-20 | -1.16 | $29.65 | 445527 |
| 2023-11-17 | -3.02 | $29.25 | 255897 |
| 2023-11-16 | -5.53 | $29.15 | 352762 |
| 2023-11-15 | -3.77 | $29.22 | 430401 |
| 2023-11-14 | -1.36 | $29.01 | 334399 |
| 2023-11-13 | -2.73 | $28.24 | 246293 |
| 2023-11-10 | 0.00 | $28.25 | 216637 |
| 2023-11-09 | -14.03 | $27.78 | 234041 |
| 2023-11-08 | -2.60 | $28.01 | 190148 |
| 2023-11-07 | -3.00 | $27.98 | 307214 |
| 2023-11-06 | -8.30 | $27.71 | 281925 |
| 2023-11-03 | -12.25 | $27.61 | 362911 |
| 2023-11-02 | -30.43 | $27.15 | 416546 |
| 2023-11-01 | -54.55 | $26.54 | 213615 |
| 2023-10-31 | -69.57 | $26.16 | 164200 |
| 2023-10-30 | -75.49 | $26.01 | 330500 |
| 2023-10-27 | -88.93 | $25.67 | 237562 |
| 2023-10-26 | -95.65 | $25.50 | 293722 |
| 2023-10-25 | -96.73 | $25.85 | 577311 |
| 2023-10-24 | -68.53 | $26.57 | 475190 |
| 2023-10-23 | -82.23 | $26.30 | 289171 |
| 2023-10-20 | -98.80 | $26.28 | 268200 |
| 2023-10-19 | -73.08 | $26.78 | 305600 |
| 2023-10-18 | -64.74 | $26.91 | 276876 |
| 2023-10-17 | -33.75 | $27.42 | 452738 |
| 2023-10-16 | -33.13 | $27.43 | 514231 |
| 2023-10-13 | -53.99 | $27.11 | 233430 |
| 2023-10-12 | -39.70 | $27.56 | 254800 |
| 2023-10-11 | -33.33 | $27.78 | 337009 |
| 2023-10-10 | -41.31 | $27.61 | 369500 |
| 2023-10-09 | -54.26 | $27.38 | 503024 |
| 2023-10-06 | -56.72 | $27.39 | 549849 |
| 2023-10-05 | -78.15 | $26.88 | 433300 |
| 2023-10-04 | -79.83 | $26.84 | 235900 |
| 2023-10-03 | -91.43 | $26.57 | 521809 |
| 2023-10-02 | -71.83 | $27.07 | 228617 |
| 2023-09-29 | -79.01 | $26.91 | 218100 |
| 2023-09-28 | -82.44 | $26.82 | 269341 |
| 2023-09-27 | -88.55 | $26.66 | 310344 |
| 2023-09-26 | -97.22 | $26.53 | 354300 |
| 2023-09-25 | -90.71 | $26.93 | 215002 |
| 2023-09-22 | -94.86 | $26.95 | 337166 |
| 2023-09-21 | -99.07 | $26.86 | 293608 |
| 2023-09-20 | -77.95 | $27.46 | 223500 |
| 2023-09-19 | -60.51 | $27.80 | 268824 |
| 2023-09-18 | -52.86 | $27.87 | 351015 |
| 2023-09-15 | -41.32 | $27.98 | 248524 |
| 2023-09-14 | -23.14 | $28.42 | 349525 |
| 2023-09-13 | -29.75 | $28.26 | 394400 |
| 2023-09-12 | -30.99 | $28.23 | 257123 |
| 2023-09-11 | -11.57 | $28.70 | 381018 |
| 2023-09-08 | -26.45 | $28.34 | 234041 |
| 2023-09-07 | -24.79 | $28.38 | 384440 |
| 2023-09-06 | -14.05 | $28.64 | 265741 |
| 2023-09-05 | -7.44 | $28.80 | 347061 |
| 2023-09-01 | -6.61 | $28.82 | 405430 |
| 2023-08-31 | -10.67 | $28.57 | 330496 |
| 2023-08-30 | -14.67 | $28.48 | 337400 |
| 2023-08-29 | -26.21 | $28.39 | 554500 |
| 2023-08-28 | -57.79 | $27.78 | 184034 |
| 2023-08-25 | -69.03 | $27.52 | 284920 |
| 2023-08-24 | -76.45 | $27.29 | 294971 |
| 2023-08-23 | -60.97 | $27.77 | 306140 |
| 2023-08-22 | -77.74 | $27.25 | 262872 |
| 2023-08-21 | -78.06 | $27.24 | 760613 |
| 2023-08-18 | -90.00 | $26.87 | 355301 |
| 2023-08-17 | -98.91 | $26.95 | 347200 |
| 2023-08-16 | -99.60 | $27.17 | 250504 |
| 2023-08-15 | -93.97 | $27.56 | 435815 |
| 2023-08-14 | -80.17 | $27.88 | 656490 |
| 2023-08-11 | -97.29 | $27.59 | 236912 |
| 2023-08-10 | -92.93 | $27.90 | 208300 |
| 2023-08-09 | -94.95 | $27.86 | 257432 |
| 2023-08-08 | -83.78 | $28.19 | 822100 |
| 2023-08-07 | -59.80 | $28.55 | 311526 |
| 2023-08-04 | -64.02 | $28.37 | 369624 |
| 2023-08-03 | -57.08 | $28.49 | 253556 |
| 2023-08-02 | -47.06 | $28.62 | 365267 |
| 2023-08-01 | -13.87 | $29.41 | 371686 |
| 2023-07-31 | -4.62 | $29.63 | 468650 |
| 2023-07-28 | -9.66 | $29.51 | 476187 |
| 2023-07-27 | -37.40 | $28.85 | 396087 |
| 2023-07-26 | -35.29 | $28.90 | 290769 |
| 2023-07-25 | -32.54 | $28.92 | 275822 |
| 2023-07-24 | -40.15 | $28.70 | 272728 |
| 2023-07-21 | -43.24 | $28.62 | 288126 |
| 2023-07-20 | -40.93 | $28.68 | 525700 |
| 2023-07-19 | -9.65 | $29.49 | 542829 |
| 2023-07-18 | -2.90 | $29.49 | 595524 |
| 2023-07-17 | -2.70 | $29.31 | 699700 |
| 2023-07-14 | -14.68 | $29.01 | 478880 |
| 2023-07-13 | -1.92 | $29.19 | 631900 |
| 2023-07-12 | -9.32 | $28.61 | 560121 |
| 2023-07-11 | -40.99 | $28.10 | 338200 |
| 2023-07-10 | -49.46 | $27.85 | 294700 |
| 2023-07-07 | -47.03 | $27.65 | 307811 |
| 2023-07-06 | -50.21 | $27.55 | 241624 |
| 2023-07-05 | -31.12 | $28.01 | 425946 |
| 2023-07-03 | -29.88 | $28.04 | 211022 |
| 2023-06-30 | -33.20 | $27.96 | 522913 |
| 2023-06-29 | -42.39 | $27.59 | 450097 |
| 2023-06-28 | -37.37 | $27.68 | 222484 |
| 2023-06-27 | -38.06 | $27.66 | 451935 |
| 2023-06-26 | -46.71 | $27.20 | 187524 |
| 2023-06-23 | -36.34 | $27.43 | 540493 |
| 2023-06-22 | -23.94 | $27.74 | 474639 |
| 2023-06-21 | -27.00 | $27.61 | 505045 |
| 2023-06-20 | -15.49 | $28.10 | 510336 |
| 2023-06-16 | -10.56 | $28.31 | 713405 |
| 2023-06-15 | -1.96 | $28.50 | 664600 |
| 2023-06-14 | -1.79 | $28.06 | 533578 |
| 2023-06-13 | -2.54 | $27.88 | 697700 |
| 2023-06-12 | -0.27 | $27.52 | 508305 |
| 2023-06-09 | -7.40 | $27.00 | 304102 |
| 2023-06-08 | -7.87 | $26.78 | 238582 |
| 2023-06-07 | -18.08 | $26.43 | 351700 |
| 2023-06-06 | -2.10 | $26.86 | 291838 |
| 2023-06-05 | -6.67 | $26.68 | 272316 |
| 2023-06-02 | -4.78 | $26.74 | 346627 |
| 2023-06-01 | -3.27 | $26.50 | 427903 |
| 2023-05-31 | -12.20 | $26.13 | 422925 |
| 2023-05-30 | -8.23 | $26.26 | 868600 |
| 2023-05-26 | -2.44 | $26.05 | 532483 |
| 2023-05-25 | -5.96 | $25.30 | 586000 |
| 2023-05-24 | -29.96 | $24.75 | 120247 |
| 2023-05-23 | -21.29 | $24.90 | 233719 |
| 2023-05-22 | -4.65 | $25.31 | 219700 |
| 2023-05-19 | -3.40 | $25.12 | 227608 |
| 2023-05-18 | 0.00 | $25.08 | 358165 |
| 2023-05-17 | -3.28 | $24.62 | 127943 |
| 2023-05-16 | -5.52 | $24.22 | 313426 |
| 2023-05-15 | -15.48 | $24.16 | 64521 |
| 2023-05-12 | -41.29 | $23.76 | 42625 |
| 2023-05-11 | -27.74 | $23.97 | 50032 |
| 2023-05-10 | -27.10 | $23.98 | 83525 |
| 2023-05-09 | -43.87 | $23.72 | 102200 |
| 2023-05-08 | -31.61 | $23.91 | 71800 |
| 2023-05-05 | -37.42 | $23.82 | 48939 |
| 2023-05-04 | -63.87 | $23.41 | 184200 |
| 2023-05-03 | -60.00 | $23.47 | 29412 |
| 2023-05-02 | -60.45 | $23.55 | 54500 |
| 2023-05-01 | -48.02 | $23.77 | 71900 |
| 2023-04-28 | -45.25 | $23.83 | 251577 |
| 2023-04-27 | -54.75 | $23.66 | 82600 |
| 2023-04-26 | -85.47 | $23.11 | 87117 |
| 2023-04-25 | -95.53 | $22.93 | 75531 |
| 2023-04-24 | -74.32 | $23.54 | 118501 |
| 2023-04-21 | -62.16 | $23.72 | 10934 |
| 2023-04-20 | -69.59 | $23.61 | 17500 |
| 2023-04-19 | -45.39 | $23.95 | 37788 |
| 2023-04-18 | -30.77 | $24.16 | 65600 |
| 2023-04-17 | -25.13 | $24.15 | 29977 |
| 2023-04-14 | -29.59 | $24.06 | 21400 |
| 2023-04-13 | -19.17 | $24.18 | 43200 |
| 2023-04-12 | -32.58 | $23.78 | 37300 |
| 2023-04-11 | -22.73 | $24.04 | 44600 |
| 2023-04-10 | -16.45 | $24.14 | 32500 |
| 2023-04-06 | -19.74 | $24.04 | 35744 |
| 2023-04-05 | -23.36 | $23.93 | 49400 |
| 2023-04-04 | -8.22 | $24.39 | 17297 |
| 2023-04-03 | -4.93 | $24.49 | 51543 |
| 2023-03-31 | -1.64 | $24.59 | 58850 |
| 2023-03-30 | -12.58 | $24.24 | 70494 |
| 2023-03-29 | -0.42 | $23.95 | 35600 |
| 2023-03-28 | -16.81 | $23.48 | 41600 |
| 2023-03-27 | -20.35 | $23.40 | 9500 |
| 2023-03-24 | -18.58 | $23.44 | 49539 |
| 2023-03-23 | -13.27 | $23.56 | 41878 |
| 2023-03-22 | -26.57 | $23.12 | 44942 |
| 2023-03-21 | -9.04 | $23.31 | 24107 |
| 2023-03-20 | -24.86 | $22.99 | 14403 |
| 2023-03-17 | -31.89 | $22.86 | 16010 |
| 2023-03-16 | -46.35 | $22.85 | 15700 |
| 2023-03-15 | -68.94 | $22.33 | 15725 |
| 2023-03-14 | -66.81 | $22.38 | 16803 |
| 2023-03-13 | -82.55 | $22.01 | 28600 |
| 2023-03-10 | -96.70 | $21.90 | 26725 |
| 2023-03-09 | -92.19 | $22.32 | 61800 |
| 2023-03-08 | -67.19 | $22.80 | 13613 |
| 2023-03-07 | -70.83 | $22.73 | 20650 |
| 2023-03-06 | -51.04 | $23.11 | 54341 |
| 2023-03-03 | -57.87 | $23.08 | 19400 |
| 2023-03-02 | -73.86 | $22.80 | 15324 |
| 2023-03-01 | -83.40 | $22.57 | 12325 |
| 2023-02-28 | -83.82 | $22.56 | 11730 |
| 2023-02-27 | -83.40 | $22.57 | 16000 |
| 2023-02-24 | -94.61 | $22.30 | 35200 |
| 2023-02-23 | -79.71 | $22.93 | 166437 |
| 2023-02-22 | -85.29 | $22.55 | 29443 |
| 2023-02-21 | -81.51 | $22.64 | 34811 |
| 2023-02-17 | -57.98 | $23.20 | 27844 |
| 2023-02-16 | -34.15 | $23.61 | 19100 |
| 2023-02-15 | -19.87 | $23.95 | 13322 |
| 2023-02-14 | -28.08 | $23.69 | 7000 |
| 2023-02-13 | -31.55 | $23.58 | 17700 |
| 2023-02-10 | -45.74 | $23.13 | 21500 |
| 2023-02-09 | -30.60 | $23.61 | 34800 |
| 2023-02-08 | -27.66 | $23.67 | 32600 |
| 2023-02-07 | -18.16 | $23.95 | 52000 |
| 2023-02-06 | -29.31 | $23.56 | 26706 |
| 2023-02-03 | -16.43 | $23.88 | 91600 |
| 2023-02-02 | -7.98 | $24.24 | 102475 |
| 2023-02-01 | -5.78 | $23.58 | 24744 |
| 2023-01-31 | -17.61 | $22.86 | 8800 |
| 2023-01-30 | -22.22 | $22.65 | 31048 |
| 2023-01-27 | -7.40 | $23.18 | 170100 |
| 2023-01-26 | -6.81 | $23.14 | 176223 |
| 2023-01-25 | -18.59 | $22.69 | 31431 |
| 2023-01-24 | -21.99 | $22.56 | 15703 |
| 2023-01-23 | -1.23 | $22.79 | 13835 |
| 2023-01-20 | -2.20 | $22.25 | 16813 |
| 2023-01-19 | -23.88 | $21.62 | 13247 |
| 2023-01-18 | -20.15 | $21.72 | 15300 |
| 2023-01-17 | -1.59 | $22.05 | 45546 |
| 2023-01-13 | 0.00 | $22.09 | 201620 |
| 2023-01-12 | -8.12 | $21.73 | 23325 |
| 2023-01-11 | -18.25 | $21.64 | 35200 |
| 2023-01-10 | -24.21 | $21.49 | 66446 |
| 2023-01-09 | -32.54 | $21.28 | 25400 |
| 2023-01-06 | -51.98 | $20.79 | 15800 |
| 2023-01-05 | -69.05 | $20.36 | 13938 |
| 2023-01-04 | -53.17 | $20.76 | 33000 |
| 2023-01-03 | -78.97 | $20.11 | 14648 |
| 2022-12-30 | -79.37 | $20.10 | 64460 |
| 2022-12-29 | -78.57 | $20.12 | 15641 |
| 2022-12-28 | -100.00 | $19.58 | 23035 |
| 2022-12-27 | -96.05 | $19.91 | 25900 |
| 2022-12-23 | -90.35 | $20.04 | 9737 |
| 2022-12-22 | -83.33 | $20.20 | 19800 |
| 2022-12-21 | -78.43 | $20.50 | 40507 |
| 2022-12-20 | -98.04 | $20.10 | 11418 |
| 2022-12-19 | -95.57 | $20.16 | 14500 |
| 2022-12-16 | -94.29 | $20.45 | 10035 |
| 2022-12-15 | -87.79 | $20.59 | 5700 |
| 2022-12-14 | -36.05 | $21.48 | 11634 |
| 2022-12-13 | -34.88 | $21.50 | 14001 |
| 2022-12-12 | -50.66 | $21.13 | 9700 |
| 2022-12-09 | -49.34 | $21.15 | 17400 |
| 2022-12-08 | -38.94 | $21.09 | 12100 |
| 2022-12-07 | -37.79 | $20.77 | 7100 |
| 2022-12-06 | -36.79 | $20.80 | 8600 |
| 2022-12-05 | -23.41 | $21.20 | 17149 |
| 2022-12-02 | -3.72 | $21.78 | 136600 |
| 2022-12-01 | -2.48 | $21.82 | 121846 |
| 2022-11-30 | 0.00 | $21.74 | 10800 |
| 2022-11-29 | -37.09 | $20.57 | 12721 |
| 2022-11-28 | -39.74 | $20.49 | 13900 |
| 2022-11-25 | -23.84 | $20.97 | 16123 |
| 2022-11-23 | -23.51 | $20.98 | 206315 |
| 2022-11-22 | -35.10 | $20.63 | 17200 |
| 2022-11-21 | -41.06 | $20.45 | 70100 |
| 2022-11-18 | -36.76 | $20.58 | 36800 |
| 2022-11-17 | -26.16 | $20.90 | 17500 |
| 2022-11-16 | -21.52 | $21.04 | 20125 |
| 2022-11-15 | -12.25 | $21.32 | 38000 |
| 2022-11-14 | -9.24 | $20.93 | 31300 |
| 2022-11-11 | -4.62 | $20.94 | 12604 |
| 2022-11-10 | 0.00 | $20.39 | 9800 |
| 2022-11-09 | -57.08 | $18.95 | 9300 |
| 2022-11-08 | -33.79 | $19.46 | 12200 |
| 2022-11-07 | -43.38 | $19.25 | 12800 |
| 2022-11-04 | -57.53 | $18.94 | 7000 |
| 2022-11-03 | -65.30 | $18.77 | 79837 |
| 2022-11-02 | -54.92 | $19.11 | 11300 |
| 2022-11-01 | -31.97 | $19.67 | 6900 |
| 2022-10-31 | -31.97 | $19.67 | 11000 |
| 2022-10-28 | -29.10 | $19.74 | 14609 |
| 2022-10-27 | -38.11 | $19.52 | 4328 |
| 2022-10-26 | -22.54 | $19.90 | 16347 |
| 2022-10-25 | -25.82 | $19.82 | 13143 |
| 2022-10-24 | -44.26 | $19.37 | 9525 |
| 2022-10-21 | -38.11 | $19.52 | 9722 |
| 2022-10-20 | -50.00 | $19.23 | 7600 |
| 2022-10-19 | -56.15 | $19.08 | 6200 |
| 2022-10-18 | -51.80 | $19.35 | 16240 |
| 2022-10-17 | -55.40 | $19.25 | 8300 |
| 2022-10-14 | -84.86 | $18.44 | 10340 |
| 2022-10-13 | -63.03 | $19.06 | 30614 |
| 2022-10-12 | -95.27 | $18.61 | 14704 |
| 2022-10-11 | -95.29 | $18.61 | 11920 |
| 2022-10-10 | -92.40 | $19.15 | 18300 |
| 2022-10-07 | -91.05 | $19.35 | 8200 |
| 2022-10-06 | -66.13 | $20.13 | 19400 |
| 2022-10-05 | -57.83 | $20.39 | 8001 |
| 2022-10-04 | -56.87 | $20.42 | 4947 |
| 2022-10-03 | -84.98 | $19.54 | 8035 |
| 2022-09-30 | -96.81 | $19.17 | 11427 |
| 2022-09-29 | -99.67 | $19.20 | 11400 |
| 2022-09-28 | -76.69 | $19.93 | 19321 |
| 2022-09-27 | -93.58 | $19.43 | 7300 |
| 2022-09-26 | -94.92 | $19.40 | 29442 |
| 2022-09-23 | -91.94 | $19.54 | 7218 |
| 2022-09-22 | -100.00 | $19.80 | 22500 |
| 2022-09-21 | -98.87 | $20.23 | 13400 |
| 2022-09-20 | -100.00 | $20.40 | 5942 |
| 2022-09-19 | -81.63 | $20.85 | 12203 |
| 2022-09-16 | -96.81 | $20.49 | 22000 |
| 2022-09-15 | -96.17 | $20.76 | 14900 |
| 2022-09-14 | -84.38 | $21.10 | 19400 |
| 2022-09-13 | -86.16 | $21.09 | 19000 |
| 2022-09-12 | -55.66 | $22.10 | 15526 |
| 2022-09-09 | -62.69 | $21.87 | 5600 |
| 2022-09-08 | -83.18 | $21.20 | 175000 |
| 2022-09-07 | -85.32 | $21.13 | 16300 |
| 2022-09-06 | -94.50 | $20.83 | 17000 |
| 2022-09-02 | -92.36 | $21.14 | 8500 |
| 2022-09-01 | -88.04 | $21.27 | 13900 |
| 2022-08-31 | -90.63 | $21.60 | 7000 |
| 2022-08-30 | -89.84 | $21.62 | 27202 |
| 2022-08-29 | -93.45 | $21.78 | 44200 |
| 2022-08-26 | -97.88 | $22.07 | 9421 |
| 2022-08-25 | -59.12 | $22.85 | 12723 |
| 2022-08-24 | -86.53 | $22.25 | 7117 |
| 2022-08-23 | -74.66 | $22.27 | 35700 |
| 2022-08-22 | -68.75 | $22.16 | 52400 |
| 2022-08-19 | -37.50 | $22.96 | 9200 |
| 2022-08-18 | -21.09 | $23.38 | 19700 |
| 2022-08-17 | -20.70 | $23.39 | 92000 |
| 2022-08-16 | -8.20 | $23.71 | 14110 |
| 2022-08-15 | -1.87 | $23.87 | 8000 |
| 2022-08-12 | -2.60 | $23.77 | 27000 |
| 2022-08-11 | -14.77 | $23.40 | 37700 |
| 2022-08-10 | -0.33 | $23.38 | 13833 |
| 2022-08-09 | -23.84 | $22.62 | 7000 |
| 2022-08-08 | -11.26 | $23.00 | 23413 |
| 2022-08-05 | -5.82 | $23.07 | 31800 |
| 2022-08-04 | 0.00 | $23.24 | 11519 |
| 2022-08-03 | -2.53 | $23.02 | 14833 |
| 2022-08-02 | -7.05 | $22.56 | 11540 |
| 2022-08-01 | -3.98 | $22.49 | 32639 |
| 2022-07-29 | -1.80 | $22.50 | 99300 |
| 2022-07-28 | -9.91 | $22.32 | 5520 |
| 2022-07-27 | -13.51 | $22.24 | 9600 |
| 2022-07-26 | -51.80 | $21.39 | 16133 |
| 2022-07-25 | -29.28 | $21.89 | 8501 |
| 2022-07-22 | -22.07 | $22.05 | 52200 |
| 2022-07-21 | 0.00 | $22.54 | 7415 |
| 2022-07-20 | -3.59 | $22.20 | 36131 |
| 2022-07-19 | -25.64 | $21.77 | 7717 |
| 2022-07-18 | -56.41 | $21.17 | 12200 |
| 2022-07-15 | -60.41 | $21.08 | 14000 |
| 2022-07-14 | -82.23 | $20.65 | 10844 |
| 2022-07-13 | -76.14 | $20.77 | 8521 |
| 2022-07-12 | -74.11 | $20.81 | 9100 |
| 2022-07-11 | -60.91 | $21.07 | 14903 |
| 2022-07-08 | -52.72 | $21.69 | 7645 |
| 2022-07-07 | -53.50 | $21.76 | 6239 |
| 2022-07-06 | -71.02 | $21.21 | 7437 |
| 2022-07-05 | -71.66 | $21.19 | 22235 |
| 2022-07-01 | -81.53 | $20.88 | 11016 |
| 2022-06-30 | -83.44 | $20.82 | 22100 |
| 2022-06-29 | -73.57 | $21.13 | 18309 |
| 2022-06-28 | -67.52 | $21.32 | 37200 |
| 2022-06-27 | -47.45 | $21.95 | 7742 |
| 2022-06-24 | -41.96 | $22.11 | 8518 |
| 2022-06-23 | -68.14 | $21.28 | 179930 |
| 2022-06-22 | -79.50 | $20.92 | 19437 |
| 2022-06-21 | -74.45 | $21.08 | 15900 |
| 2022-06-17 | -88.01 | $20.65 | 10406 |
| 2022-06-16 | -98.11 | $20.33 | 15000 |
| 2022-06-15 | -66.88 | $21.32 | 31300 |
| 2022-06-14 | -81.70 | $20.85 | 13300 |
| 2022-06-13 | -88.01 | $20.65 | 28705 |
| 2022-06-10 | -50.16 | $21.85 | 14641 |
| 2022-06-09 | -26.50 | $22.60 | 13600 |
| 2022-06-08 | -4.73 | $23.29 | 14404 |
| 2022-06-07 | -6.03 | $23.23 | 26200 |
| 2022-06-06 | -12.70 | $23.02 | 51400 |
| 2022-06-03 | -18.73 | $22.83 | 12445 |
| 2022-06-02 | -12.98 | $23.42 | 57014 |
| 2022-06-01 | -43.24 | $22.58 | 15200 |
| 2022-05-31 | -39.80 | $22.72 | 21414 |
| 2022-05-27 | -40.54 | $22.69 | 88200 |
| 2022-05-26 | -55.53 | $22.08 | 29900 |
| 2022-05-25 | -85.34 | $21.37 | 26300 |
| 2022-05-24 | -94.83 | $21.04 | 22547 |
| 2022-05-23 | -74.13 | $21.79 | 21201 |
| 2022-05-20 | -80.52 | $21.57 | 28000 |
| 2022-05-19 | -80.81 | $21.56 | 13000 |
| 2022-05-18 | -86.21 | $21.50 | 23619 |
| 2022-05-17 | -63.27 | $22.52 | 29300 |
| 2022-05-16 | -77.83 | $21.90 | 45100 |
| 2022-05-13 | -70.29 | $22.24 | 23241 |
| 2022-05-12 | -90.06 | $21.36 | 26800 |
| 2022-05-11 | -100.00 | $21.25 | 20200 |
| 2022-05-10 | -92.18 | $21.83 | 24600 |
| 2022-05-09 | -99.76 | $21.63 | 24600 |
| 2022-05-06 | -93.68 | $22.63 | 23000 |
| 2022-05-05 | -94.17 | $23.05 | 49000 |
| 2022-05-04 | -61.88 | $24.33 | 26222 |
| 2022-05-03 | -85.41 | $23.64 | 15205 |
| 2022-05-02 | -85.15 | $23.67 | 35202 |
| 2022-04-29 | -93.40 | $23.27 | 126406 |
| 2022-04-28 | -79.59 | $23.94 | 101902 |
| 2022-04-27 | -97.01 | $23.10 | 20100 |
| 2022-04-26 | -100.00 | $23.06 | 224950 |
| 2022-04-25 | -88.44 | $24.00 | 27700 |
| 2022-04-22 | -99.77 | $23.72 | 14200 |
| 2022-04-21 | -100.00 | $24.17 | 20816 |
| 2022-04-20 | -92.70 | $24.83 | 17228 |
| 2022-04-19 | -78.09 | $25.35 | 12900 |
| 2022-04-18 | -93.54 | $24.80 | 31600 |
| 2022-04-14 | -99.38 | $24.91 | 24900 |
| 2022-04-13 | -82.33 | $25.52 | 18200 |
| 2022-04-12 | -94.08 | $25.11 | 20239 |
| 2022-04-11 | -64.73 | $25.23 | 26631 |
| 2022-04-08 | -53.28 | $25.69 | 213746 |
| 2022-04-07 | -43.23 | $26.15 | 230200 |
| 2022-04-06 | -42.36 | $26.19 | 238146 |
| 2022-04-05 | -23.58 | $27.05 | 12400 |
| 2022-04-04 | -7.21 | $27.80 | 9020 |
| 2022-04-01 | -23.80 | $27.04 | 414149 |
| 2022-03-31 | -24.45 | $27.01 | 13500 |
| 2022-03-30 | -13.76 | $27.50 | 217500 |
| 2022-03-29 | -2.62 | $28.01 | 225717 |
| 2022-03-28 | -1.07 | $27.26 | 19029 |
| 2022-03-25 | -13.14 | $26.79 | 16448 |
| 2022-03-24 | -6.43 | $27.04 | 26016 |
| 2022-03-23 | -14.21 | $26.75 | 10200 |
| 2022-03-22 | -2.14 | $27.20 | 16000 |
| 2022-03-21 | -13.49 | $26.50 | 10600 |
| 2022-03-18 | -7.30 | $26.85 | 20830 |
| 2022-03-17 | -42.38 | $26.12 | 13024 |
| 2022-03-16 | -50.85 | $25.86 | 41900 |
| 2022-03-15 | -84.58 | $24.29 | 21810 |
| 2022-03-14 | -98.75 | $23.61 | 77900 |
| 2022-03-11 | -97.07 | $24.43 | 34520 |
| 2022-03-10 | -84.33 | $25.09 | 23300 |
| 2022-03-09 | -74.21 | $25.60 | 36900 |
| 2022-03-08 | -96.43 | $24.48 | 32526 |
| 2022-03-07 | -96.88 | $24.69 | 27147 |
| 2022-03-04 | -78.54 | $25.57 | 221508 |
| 2022-03-03 | -65.21 | $26.21 | 217814 |
| 2022-03-02 | -52.71 | $26.81 | 15900 |
| 2022-03-01 | -62.50 | $26.34 | 17500 |
| 2022-02-28 | -53.33 | $26.78 | 20123 |
| 2022-02-25 | -54.17 | $26.74 | 19000 |
| 2022-02-24 | -61.25 | $26.40 | 35700 |
| 2022-02-23 | -99.47 | $25.61 | 22224 |
| 2022-02-22 | -94.10 | $26.15 | 58944 |
| 2022-02-18 | -88.59 | $26.70 | 18433 |
| 2022-02-17 | -68.46 | $27.30 | 17800 |
| 2022-02-16 | -45.81 | $28.17 | 47400 |
| 2022-02-15 | -42.22 | $28.29 | 14844 |
| 2022-02-14 | -61.38 | $27.65 | 14400 |
| 2022-02-11 | -64.97 | $27.67 | 36949 |
| 2022-02-10 | -50.22 | $28.63 | 27227 |
| 2022-02-09 | -42.17 | $29.13 | 14526 |
| 2022-02-08 | -57.41 | $28.40 | 13400 |
| 2022-02-07 | -65.76 | $28.00 | 15400 |
| 2022-02-04 | -60.33 | $28.26 | 29526 |
| 2022-02-03 | -72.65 | $27.67 | 17729 |
| 2022-02-02 | -48.15 | $28.88 | 19605 |
| 2022-02-01 | -51.26 | $29.07 | 19400 |
| 2022-01-31 | -56.30 | $28.79 | 38111 |
| 2022-01-28 | -79.26 | $27.54 | 30200 |
| 2022-01-27 | -92.37 | $26.81 | 63614 |
| 2022-01-26 | -85.25 | $27.23 | 28100 |
| 2022-01-25 | -83.90 | $27.31 | 25943 |
| 2022-01-24 | -74.41 | $27.87 | 75900 |
| 2022-01-21 | -98.43 | $27.88 | 63345 |
| 2022-01-20 | -99.13 | $28.83 | 17326 |
| 2022-01-19 | -98.50 | $28.97 | 40100 |
| 2022-01-18 | -98.37 | $29.24 | 72343 |
| 2022-01-14 | -75.34 | $30.03 | 27239 |
| 2022-01-13 | -79.73 | $29.90 | 31900 |
| 2022-01-12 | -46.28 | $30.89 | 38700 |
| 2022-01-11 | -52.03 | $30.72 | 25100 |
| 2022-01-10 | -72.64 | $30.11 | 49139 |
| 2022-01-07 | -92.44 | $30.18 | 86115 |
| 2022-01-06 | -87.72 | $30.30 | 33819 |
| 2022-01-05 | -98.03 | $30.31 | 23618 |
| 2022-01-04 | -44.83 | $31.39 | 34916 |
| 2022-01-03 | -20.20 | $31.89 | 29000 |
| 2021-12-31 | -24.63 | $31.80 | 23200 |
| 2021-12-30 | -15.27 | $31.99 | 29400 |
| 2021-12-29 | -17.73 | $31.94 | 14200 |
| 2021-12-28 | -17.92 | $32.01 | 26403 |
| 2021-12-27 | -9.43 | $32.19 | 24842 |
| 2021-12-23 | -23.11 | $31.90 | 40237 |
| 2021-12-22 | -36.57 | $31.64 | 23200 |
| 2021-12-21 | -51.32 | $31.38 | 25231 |
| 2021-12-20 | -92.81 | $30.49 | 32900 |
| 2021-12-17 | -81.21 | $30.91 | 20300 |
| 2021-12-16 | -71.81 | $31.19 | 39000 |
| 2021-12-15 | -53.09 | $31.79 | 25527 |
| 2021-12-14 | -77.74 | $31.04 | 16711 |
| 2021-12-13 | -60.32 | $31.58 | 38200 |
| 2021-12-10 | -48.06 | $31.96 | 34425 |
| 2021-12-09 | -53.55 | $31.79 | 14400 |
| 2021-12-08 | -39.68 | $32.22 | 29526 |
| 2021-12-07 | -42.58 | $32.13 | 23240 |
| 2021-12-06 | -80.32 | $30.96 | 78500 |
| 2021-12-03 | -87.83 | $30.78 | 22004 |
| 2021-12-02 | -81.60 | $31.41 | 18948 |
| 2021-12-01 | -98.40 | $30.99 | 32300 |
| 2021-11-30 | -95.81 | $31.62 | 40400 |
| 2021-11-29 | -68.00 | $32.26 | 31400 |
| 2021-11-26 | -82.91 | $31.80 | 17800 |
| 2021-11-24 | -50.00 | $32.43 | 14603 |
| 2021-11-23 | -60.85 | $32.16 | 24814 |
| 2021-11-22 | -41.98 | $32.56 | 38042 |
| 2021-11-19 | -18.87 | $33.05 | 16619 |
| 2021-11-18 | -17.92 | $33.07 | 32139 |
| 2021-11-17 | -13.68 | $33.16 | 19200 |
| 2021-11-16 | -1.42 | $33.42 | 17737 |
| 2021-11-15 | -11.23 | $32.99 | 26100 |
| 2021-11-12 | -1.66 | $33.11 | 37049 |
| 2021-11-11 | -26.52 | $32.66 | 32500 |
| 2021-11-10 | -40.78 | $32.30 | 38022 |
| 2021-11-09 | -7.72 | $32.94 | 23235 |
| 2021-11-08 | -1.82 | $33.00 | 25205 |
| 2021-11-05 | -9.85 | $32.68 | 25200 |
| 2021-11-04 | -2.01 | $32.74 | 21037 |
| 2021-11-03 | -2.46 | $32.28 | 15600 |
| 2021-11-02 | -9.02 | $31.92 | 19319 |
| 2021-11-01 | -6.67 | $31.98 | 46915 |
| 2021-10-29 | -16.00 | $31.71 | 20400 |
| 2021-10-28 | -16.00 | $31.71 | 20200 |
| 2021-10-27 | -29.82 | $31.33 | 18220 |
| 2021-10-26 | -17.09 | $31.68 | 37222 |
| 2021-10-25 | -13.09 | $31.79 | 35932 |
| 2021-10-22 | -18.91 | $31.63 | 22701 |
| 2021-10-21 | -4.00 | $32.04 | 25819 |
| 2021-10-20 | -4.73 | $32.02 | 20640 |
| 2021-10-19 | -1.11 | $32.07 | 35100 |
| 2021-10-18 | -0.42 | $31.75 | 37823 |
| 2021-10-15 | -5.73 | $31.54 | 248400 |
| 2021-10-14 | -10.81 | $31.38 | 35138 |
| 2021-10-13 | -38.74 | $30.76 | 15705 |
| 2021-10-12 | -50.89 | $30.51 | 27000 |
| 2021-10-11 | -53.98 | $30.44 | 13306 |
| 2021-10-08 | -49.57 | $30.58 | 13600 |
| 2021-10-07 | -52.49 | $30.64 | 16048 |
| 2021-10-06 | -74.33 | $30.07 | 221200 |
| 2021-10-05 | -75.37 | $30.07 | 16000 |
| 2021-10-04 | -92.81 | $29.61 | 20304 |
| 2021-10-01 | -85.54 | $30.25 | 39600 |
| 2021-09-30 | -87.67 | $30.33 | 8230 |
| 2021-09-29 | -99.56 | $30.06 | 10500 |
| 2021-09-28 | -81.82 | $30.52 | 21100 |
| 2021-09-27 | -50.00 | $31.22 | 12045 |
| 2021-09-24 | -40.00 | $31.44 | 12700 |
| 2021-09-23 | -31.82 | $31.62 | 17545 |
| 2021-09-22 | -55.45 | $31.10 | 12600 |
| 2021-09-21 | -70.91 | $30.76 | 8335 |
| 2021-09-20 | -83.18 | $30.49 | 38225 |
| 2021-09-17 | -42.24 | $31.34 | 35300 |
| 2021-09-16 | -32.95 | $31.45 | 4623 |
| 2021-09-15 | -25.00 | $31.66 | 7548 |
| 2021-09-14 | -38.26 | $31.31 | 31436 |
| 2021-09-13 | -32.20 | $31.47 | 25700 |
| 2021-09-10 | -27.27 | $31.60 | 9600 |
| 2021-09-09 | -20.08 | $31.79 | 15536 |
| 2021-09-08 | -23.11 | $31.71 | 27500 |
| 2021-09-07 | 0.00 | $32.32 | 21145 |
| 2021-09-03 | -14.23 | $31.91 | 11100 |
| 2021-09-02 | -13.08 | $31.94 | 26200 |
| 2021-09-01 | -7.94 | $32.00 | 51621 |
| 2021-08-31 | 0.00 | $31.85 | 9208 |
| 2021-08-30 | -3.43 | $31.65 | 13200 |
| 2021-08-27 | -1.12 | $31.44 | 12404 |
| 2021-08-26 | -14.97 | $31.10 | 8400 |
| 2021-08-25 | -1.89 | $31.24 | 12105 |
| 2021-08-24 | -0.65 | $31.22 | 47214 |
| 2021-08-23 | -18.25 | $30.80 | 46309 |
| 2021-08-20 | -62.04 | $30.20 | 25546 |
| 2021-08-19 | -81.75 | $29.93 | 26247 |
| 2021-08-18 | -89.29 | $30.05 | 9800 |
| 2021-08-17 | -77.68 | $30.18 | 22900 |
| 2021-08-16 | -36.75 | $30.62 | 16708 |
| 2021-08-13 | -14.09 | $30.84 | 14400 |
| 2021-08-12 | -16.78 | $30.80 | 15335 |
| 2021-08-11 | -20.81 | $30.74 | 8543 |
| 2021-08-10 | -16.78 | $30.80 | 16800 |
| 2021-08-09 | -7.38 | $30.94 | 8946 |
| 2021-08-06 | -12.08 | $30.87 | 8800 |
| 2021-08-05 | -0.67 | $31.04 | 45613 |
| 2021-08-04 | -14.77 | $30.83 | 10537 |
| 2021-08-03 | -27.52 | $30.64 | 43000 |
| 2021-08-02 | -34.23 | $30.54 | 17900 |
| 2021-07-30 | -41.61 | $30.43 | 25915 |
| 2021-07-29 | -21.48 | $30.73 | 23200 |
| 2021-07-28 | -22.15 | $30.72 | 36951 |
| 2021-07-27 | -51.68 | $30.28 | 20514 |
| 2021-07-26 | -21.48 | $30.73 | 12900 |
| 2021-07-23 | -0.67 | $31.04 | 27900 |
| 2021-07-22 | -12.93 | $30.84 | 85146 |
| 2021-07-21 | -33.33 | $30.54 | 17401 |
| 2021-07-20 | -47.06 | $30.31 | 15100 |
| 2021-07-19 | -78.57 | $29.82 | 35247 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.99
2026-07-17
Close Price
$58.70
Vol: 3.5MAverage Directional Index - Detailed Analysis
Minimum
7.12
Average
20.60
Maximum
59.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.99 | $58.70 | 3.5M |
| 2026-07-16 | 17.06 | $59.31 | 2.6M |
| 2026-07-15 | 16.41 | $61.12 | 1.9M |
| 2026-07-14 | 15.94 | $61.96 | 1.3M |
| 2026-07-13 | 15.66 | $61.30 | 1.9M |
| 2026-07-10 | 15.37 | $63.44 | 1.2M |
| 2026-07-09 | 15.39 | $63.83 | 2.3M |
| 2026-07-08 | 15.50 | $62.57 | 3.1M |
| 2026-07-07 | 15.20 | $62.08 | 2.5M |
| 2026-07-06 | 14.95 | $63.84 | 1.4M |
| 2026-07-02 | 15.03 | $61.85 | 3.2M |
| 2026-07-01 | 15.07 | $63.63 | 1.6M |
| 2026-06-30 | 15.62 | $65.61 | 1.6M |
| 2026-06-29 | 16.37 | $64.22 | 2.5M |
| 2026-06-26 | 16.78 | $63.15 | 3.7M |
| 2026-06-25 | 17.33 | $64.18 | 4.3M |
| 2026-06-24 | 18.02 | $63.39 | 3.7M |
| 2026-06-23 | 18.32 | $63.35 | 12.4M |
| 2026-06-22 | 18.74 | $67.09 | 1.8M |
| 2026-06-18 | 19.44 | $66.80 | 1.8M |
| 2026-06-17 | 20.34 | $64.33 | 2.6M |
| 2026-06-16 | 21.28 | $64.64 | 2.1M |
| 2026-06-15 | 22.33 | $66.55 | 2.4M |
| 2026-06-12 | 23.24 | $64.00 | 3.4M |
| 2026-06-11 | 24.18 | $63.95 | 4.3M |
| 2026-06-10 | 25.05 | $61.36 | 3.3M |
| 2026-06-09 | 25.82 | $63.16 | 5.7M |
| 2026-06-08 | 26.63 | $64.44 | 3.3M |
| 2026-06-05 | 27.77 | $62.52 | 4.0M |
| 2026-06-04 | 28.98 | $68.07 | 2.5M |
| 2026-06-03 | 28.83 | $69.16 | 3.6M |
| 2026-06-02 | 27.94 | $70.14 | 2.8M |
| 2026-06-01 | 26.80 | $69.44 | 3.5M |
| 2026-05-29 | 25.65 | $67.32 | 2.4M |
| 2026-05-28 | 24.84 | $66.34 | 2.9M |
| 2026-05-27 | 24.16 | $65.10 | 2.3M |
| 2026-05-26 | 23.62 | $65.20 | 2.3M |
| 2026-05-22 | 23.12 | $62.81 | 2.0M |
| 2026-05-21 | 23.03 | $62.61 | 1.7M |
| 2026-05-20 | 23.07 | $61.87 | 1.5M |
| 2026-05-19 | 23.35 | $60.40 | 2.3M |
| 2026-05-18 | 23.86 | $60.72 | 2.9M |
| 2026-05-15 | 24.23 | $61.04 | 1.7M |
| 2026-05-14 | 24.44 | $62.43 | 1.6M |
| 2026-05-13 | 24.12 | $62.11 | 1.7M |
| 2026-05-12 | 23.87 | $61.02 | 2.4M |
| 2026-05-11 | 23.69 | $62.85 | 2.6M |
| 2026-05-08 | 22.45 | $62.31 | 2.4M |
| 2026-05-07 | 21.28 | $59.99 | 2.5M |
| 2026-05-06 | 20.29 | $60.30 | 2.3M |
| 2026-05-05 | 19.39 | $58.43 | 1.8M |
| 2026-05-04 | 18.83 | $57.11 | 1.6M |
| 2026-05-01 | 18.45 | $56.82 | 1.8M |
| 2026-04-30 | 18.26 | $55.88 | 1.0M |
| 2026-04-29 | 18.35 | $55.04 | 1.2M |
| 2026-04-28 | 18.72 | $54.50 | 1.4M |
| 2026-04-27 | 19.20 | $55.38 | 1.1M |
| 2026-04-24 | 19.28 | $55.14 | 1.6M |
| 2026-04-23 | 19.45 | $53.51 | 1.4M |
| 2026-04-22 | 19.88 | $54.97 | 1.4M |
| 2026-04-21 | 19.79 | $53.69 | 1.6M |
| 2026-04-20 | 19.82 | $53.91 | 2.1M |
| 2026-04-17 | 19.96 | $54.10 | 1.3M |
| 2026-04-16 | 19.90 | $53.49 | 1.0M |
| 2026-04-15 | 20.06 | $52.72 | 1.2M |
| 2026-04-14 | 20.51 | $51.83 | 1.7M |
| 2026-04-13 | 21.26 | $50.58 | 2.1M |
| 2026-04-10 | 22.28 | $49.37 | 1.2M |
| 2026-04-09 | 23.00 | $49.35 | 1.8M |
| 2026-04-08 | 23.66 | $49.60 | 1.6M |
| 2026-04-07 | 24.54 | $47.85 | 2.0M |
| 2026-04-06 | 24.32 | $47.75 | 3.1M |
| 2026-04-02 | 24.26 | $47.27 | 1.7M |
| 2026-04-01 | 23.89 | $47.34 | 2.2M |
| 2026-03-31 | 23.85 | $46.67 | 3.1M |
| 2026-03-30 | 23.23 | $44.78 | 1.7M |
| 2026-03-27 | 22.03 | $45.47 | 1.7M |
| 2026-03-26 | 20.99 | $46.41 | 1.8M |
| 2026-03-25 | 20.18 | $47.90 | 1.7M |
| 2026-03-24 | 19.72 | $47.61 | 2.1M |
| 2026-03-23 | 19.00 | $48.52 | 2.6M |
| 2026-03-20 | 18.47 | $47.37 | 1.1M |
| 2026-03-19 | 17.55 | $48.80 | 1.0M |
| 2026-03-18 | 16.83 | $48.87 | 976566 |
| 2026-03-17 | 16.44 | $49.58 | 745036 |
| 2026-03-16 | 16.27 | $49.34 | 1.2M |
| 2026-03-13 | 15.97 | $48.35 | 2.6M |
| 2026-03-12 | 15.46 | $48.59 | 1.7M |
| 2026-03-11 | 15.05 | $49.92 | 1.4M |
| 2026-03-10 | 15.01 | $49.67 | 2.7M |
| 2026-03-09 | 14.96 | $49.83 | 4.4M |
| 2026-03-06 | 14.66 | $49.10 | 3.0M |
| 2026-03-05 | 14.61 | $49.65 | 5.5M |
| 2026-03-04 | 14.65 | $49.92 | 5.0M |
| 2026-03-03 | 14.72 | $48.81 | 4.3M |
| 2026-03-02 | 14.13 | $50.06 | 2.8M |
| 2026-02-27 | 14.13 | $50.26 | 1.1M |
| 2026-02-26 | 14.42 | $50.52 | 2.6M |
| 2026-02-25 | 14.85 | $50.55 | 1.4M |
| 2026-02-24 | 15.19 | $49.49 | 2.4M |
| 2026-02-23 | 15.02 | $48.53 | 2.3M |
| 2026-02-20 | 14.74 | $49.88 | 1.5M |
| 2026-02-19 | 14.73 | $49.41 | 1.3M |
| 2026-02-18 | 14.35 | $49.55 | 1.3M |
| 2026-02-17 | 13.96 | $48.97 | 1.9M |
| 2026-02-13 | 13.11 | $49.45 | 2.2M |
| 2026-02-12 | 12.30 | $49.21 | 1.9M |
| 2026-02-11 | 11.59 | $50.55 | 1.1M |
| 2026-02-10 | 11.20 | $50.77 | 2.5M |
| 2026-02-09 | 11.14 | $50.83 | 1.3M |
| 2026-02-06 | 10.92 | $50.08 | 1.3M |
| 2026-02-05 | 10.16 | $48.47 | 2.2M |
| 2026-02-04 | 8.89 | $49.38 | 2.5M |
| 2026-02-03 | 7.73 | $51.04 | 1.7M |
| 2026-02-02 | 7.12 | $52.38 | 2.2M |
| 2026-01-30 | 7.23 | $51.97 | 1.2M |
| 2026-01-29 | 7.34 | $53.03 | 1.9M |
| 2026-01-28 | 7.56 | $53.61 | 1.5M |
| 2026-01-27 | 7.17 | $53.11 | 976209 |
| 2026-01-26 | 7.20 | $52.43 | 1.1M |
| 2026-01-23 | 7.57 | $52.51 | 973921 |
| 2026-01-22 | 7.96 | $52.45 | 2.7M |
| 2026-01-21 | 8.31 | $51.90 | 2.6M |
| 2026-01-20 | 8.48 | $50.94 | 2.1M |
| 2026-01-16 | 8.30 | $52.34 | 2.1M |
| 2026-01-15 | 8.59 | $52.36 | 2.5M |
| 2026-01-14 | 8.72 | $52.28 | 2.6M |
| 2026-01-13 | 9.07 | $52.64 | 1.9M |
| 2026-01-12 | 8.95 | $53.15 | 2.2M |
| 2026-01-09 | 8.81 | $52.58 | 2.1M |
| 2026-01-08 | 9.02 | $52.14 | 2.1M |
| 2026-01-07 | 9.35 | $52.58 | 3.0M |
| 2026-01-06 | 9.29 | $52.65 | 2.1M |
| 2026-01-05 | 9.39 | $52.05 | 2.4M |
| 2026-01-02 | 9.70 | $51.43 | 1.5M |
| 2025-12-31 | 10.20 | $50.86 | 911283 |
| 2025-12-30 | 10.30 | $51.36 | 980512 |
| 2025-12-29 | 10.71 | $51.49 | 942100 |
| 2025-12-26 | 11.06 | $51.57 | 737633 |
| 2025-12-24 | 11.61 | $51.45 | 407316 |
| 2025-12-23 | 12.07 | $51.30 | 758709 |
| 2025-12-22 | 12.47 | $51.16 | 1.0M |
| 2025-12-19 | 12.94 | $50.73 | 2.1M |
| 2025-12-18 | 13.16 | $49.80 | 1.1M |
| 2025-12-17 | 12.95 | $48.97 | 1.4M |
| 2025-12-16 | 12.74 | $49.87 | 2.3M |
| 2025-12-15 | 12.76 | $49.88 | 1.1M |
| 2025-12-12 | 12.98 | $50.52 | 1.6M |
| 2025-12-11 | 13.39 | $51.68 | 1.6M |
| 2025-12-10 | 13.96 | $52.07 | 1.3M |
| 2025-12-09 | 14.30 | $51.67 | 857943 |
| 2025-12-08 | 14.94 | $51.52 | 955622 |
| 2025-12-05 | 15.59 | $51.48 | 1.6M |
| 2025-12-04 | 16.33 | $50.95 | 1.4M |
| 2025-12-03 | 16.85 | $50.84 | 1.3M |
| 2025-12-02 | 17.34 | $50.44 | 1.1M |
| 2025-12-01 | 17.79 | $50.13 | 933821 |
| 2025-11-28 | 18.04 | $50.14 | 549838 |
| 2025-11-26 | 18.20 | $49.67 | 1.2M |
| 2025-11-25 | 18.20 | $49.25 | 1.2M |
| 2025-11-24 | 17.92 | $49.11 | 1.6M |
| 2025-11-21 | 17.55 | $47.60 | 4.7M |
| 2025-11-20 | 16.54 | $47.33 | 3.5M |
| 2025-11-19 | 15.71 | $48.79 | 2.4M |
| 2025-11-18 | 15.20 | $48.80 | 4.1M |
| 2025-11-17 | 14.58 | $49.50 | 2.7M |
| 2025-11-14 | 14.24 | $50.15 | 3.3M |
| 2025-11-13 | 13.88 | $50.20 | 2.4M |
| 2025-11-12 | 13.85 | $51.58 | 1.3M |
| 2025-11-11 | 14.44 | $51.64 | 2.1M |
| 2025-11-10 | 15.01 | $52.10 | 2.0M |
| 2025-11-07 | 15.70 | $50.68 | 3.6M |
| 2025-11-06 | 15.66 | $51.10 | 2.8M |
| 2025-11-05 | 16.21 | $52.12 | 2.2M |
| 2025-11-04 | 17.00 | $51.56 | 2.4M |
| 2025-11-03 | 17.77 | $53.56 | 1.8M |
| 2025-10-31 | 17.59 | $53.08 | 1.6M |
| 2025-10-30 | 17.60 | $52.70 | 1.9M |
| 2025-10-29 | 17.62 | $53.47 | 3.4M |
| 2025-10-28 | 17.41 | $53.16 | 1.6M |
| 2025-10-27 | 17.33 | $53.09 | 1.8M |
| 2025-10-24 | 17.35 | $51.94 | 1.7M |
| 2025-10-23 | 17.86 | $51.08 | 1.3M |
| 2025-10-22 | 18.64 | $50.40 | 1.5M |
| 2025-10-21 | 19.38 | $51.02 | 1.4M |
| 2025-10-20 | 20.02 | $51.29 | 1.1M |
| 2025-10-17 | 20.61 | $50.50 | 1.4M |
| 2025-10-16 | 21.68 | $50.53 | 2.2M |
| 2025-10-15 | 22.58 | $50.55 | 1.4M |
| 2025-10-14 | 23.73 | $49.81 | 1.5M |
| 2025-10-13 | 24.66 | $50.44 | 2.1M |
| 2025-10-10 | 25.77 | $48.93 | 2.8M |
| 2025-10-09 | 26.93 | $51.27 | 1.9M |
| 2025-10-08 | 26.52 | $51.55 | 2.3M |
| 2025-10-07 | 26.08 | $50.56 | 2.0M |
| 2025-10-06 | 25.70 | $51.06 | 2.1M |
| 2025-10-03 | 24.67 | $50.21 | 1.9M |
| 2025-10-02 | 23.89 | $50.32 | 2.5M |
| 2025-10-01 | 23.14 | $49.89 | 1.9M |
| 2025-09-30 | 22.63 | $49.39 | 1.4M |
| 2025-09-29 | 22.36 | $49.34 | 2.3M |
| 2025-09-26 | 21.87 | $48.92 | 1.5M |
| 2025-09-25 | 21.68 | $48.92 | 2.5M |
| 2025-09-24 | 21.48 | $49.24 | 4.8M |
| 2025-09-23 | 20.64 | $49.23 | 5.0M |
| 2025-09-22 | 19.52 | $49.66 | 4.4M |
| 2025-09-19 | 18.40 | $49.14 | 1.4M |
| 2025-09-18 | 17.45 | $48.78 | 1.3M |
| 2025-09-17 | 16.58 | $48.24 | 1.4M |
| 2025-09-16 | 15.95 | $48.19 | 1.5M |
| 2025-09-15 | 14.92 | $47.96 | 1.4M |
| 2025-09-12 | 13.98 | $47.34 | 1.4M |
| 2025-09-11 | 13.29 | $47.20 | 1.6M |
| 2025-09-10 | 12.59 | $46.83 | 1.3M |
| 2025-09-09 | 11.94 | $46.47 | 910200 |
| 2025-09-08 | 11.67 | $46.11 | 1.1M |
| 2025-09-05 | 11.64 | $45.46 | 708449 |
| 2025-09-04 | 11.92 | $45.06 | 744834 |
| 2025-09-03 | 12.42 | $44.88 | 625844 |
| 2025-09-02 | 13.06 | $44.62 | 936874 |
| 2025-08-29 | 13.48 | $45.08 | 1.0M |
| 2025-08-28 | 13.72 | $45.53 | 1.4M |
| 2025-08-27 | 13.77 | $45.01 | 1.2M |
| 2025-08-26 | 14.23 | $44.98 | 1.6M |
| 2025-08-25 | 14.69 | $44.77 | 728167 |
| 2025-08-22 | 15.17 | $44.94 | 1.4M |
| 2025-08-21 | 15.68 | $43.88 | 929709 |
| 2025-08-20 | 15.97 | $44.14 | 1.2M |
| 2025-08-19 | 16.27 | $44.49 | 1.2M |
| 2025-08-18 | 16.88 | $45.30 | 1.1M |
| 2025-08-15 | 16.91 | $45.22 | 946700 |
| 2025-08-14 | 16.88 | $45.23 | 1.3M |
| 2025-08-13 | 16.84 | $45.59 | 1.4M |
| 2025-08-12 | 16.35 | $45.34 | 1.1M |
| 2025-08-11 | 16.12 | $44.68 | 1.5M |
| 2025-08-08 | 16.05 | $44.91 | 983033 |
| 2025-08-07 | 16.10 | $44.71 | 1.2M |
| 2025-08-06 | 16.15 | $44.64 | 1.1M |
| 2025-08-05 | 16.52 | $44.17 | 900100 |
| 2025-08-04 | 16.92 | $44.33 | 885100 |
| 2025-08-01 | 17.57 | $43.47 | 1.3M |
| 2025-07-31 | 18.38 | $44.57 | 1.6M |
| 2025-07-30 | 18.24 | $44.82 | 909300 |
| 2025-07-29 | 18.24 | $44.88 | 1.2M |
| 2025-07-28 | 17.98 | $44.93 | 1.2M |
| 2025-07-25 | 17.93 | $44.74 | 1.1M |
| 2025-07-24 | 18.02 | $44.59 | 1.2M |
| 2025-07-23 | 18.13 | $44.77 | 1.0M |
| 2025-07-22 | 18.24 | $44.18 | 899112 |
| 2025-07-21 | 18.57 | $44.53 | 1.3M |
| 2025-07-18 | 18.26 | $44.36 | 1.0M |
| 2025-07-17 | 18.05 | $44.43 | 1.0M |
| 2025-07-16 | 17.90 | $43.98 | 728758 |
| 2025-07-15 | 18.05 | $43.79 | 1.0M |
| 2025-07-14 | 17.87 | $43.51 | 746406 |
| 2025-07-11 | 18.04 | $43.28 | 886221 |
| 2025-07-10 | 18.11 | $43.65 | 1.2M |
| 2025-07-09 | 18.05 | $43.77 | 730342 |
| 2025-07-08 | 17.86 | $43.68 | 814144 |
| 2025-07-07 | 17.71 | $43.54 | 1.1M |
| 2025-07-03 | 17.57 | $44.00 | 786200 |
| 2025-07-02 | 17.03 | $43.49 | 851200 |
| 2025-07-01 | 17.06 | $43.20 | 982562 |
| 2025-06-30 | 17.09 | $43.69 | 1.3M |
| 2025-06-27 | 16.54 | $43.37 | 1.0M |
| 2025-06-26 | 16.01 | $43.48 | 719398 |
| 2025-06-25 | 15.55 | $43.08 | 851954 |
| 2025-06-24 | 15.15 | $43.10 | 778000 |
| 2025-06-23 | 14.85 | $41.96 | 750800 |
| 2025-06-20 | 15.24 | $41.50 | 640359 |
| 2025-06-18 | 15.48 | $41.88 | 427387 |
| 2025-06-17 | 15.40 | $41.93 | 683920 |
| 2025-06-16 | 15.25 | $42.32 | 587100 |
| 2025-06-13 | 15.03 | $41.60 | 749576 |
| 2025-06-12 | 15.07 | $42.19 | 685500 |
| 2025-06-11 | 14.63 | $42.11 | 548506 |
| 2025-06-10 | 14.17 | $42.08 | 468111 |
| 2025-06-09 | 13.87 | $41.90 | 739962 |
| 2025-06-06 | 13.62 | $41.62 | 383902 |
| 2025-06-05 | 13.52 | $41.20 | 879196 |
| 2025-06-04 | 13.41 | $41.35 | 687930 |
| 2025-06-03 | 13.52 | $40.96 | 417050 |
| 2025-06-02 | 13.85 | $40.73 | 421219 |
| 2025-05-30 | 14.37 | $40.30 | 715958 |
| 2025-05-29 | 15.11 | $40.45 | 529169 |
| 2025-05-28 | 15.49 | $40.52 | 357200 |
| 2025-05-27 | 15.77 | $40.79 | 471761 |
| 2025-05-23 | 16.09 | $39.95 | 483580 |
| 2025-05-22 | 16.75 | $40.30 | 371881 |
| 2025-05-21 | 17.10 | $40.22 | 441631 |
| 2025-05-20 | 17.48 | $40.72 | 654523 |
| 2025-05-19 | 17.58 | $40.88 | 310445 |
| 2025-05-16 | 17.68 | $40.93 | 394324 |
| 2025-05-15 | 17.56 | $40.81 | 731923 |
| 2025-05-14 | 17.45 | $40.99 | 559264 |
| 2025-05-13 | 17.13 | $40.71 | 813234 |
| 2025-05-12 | 16.90 | $39.92 | 809145 |
| 2025-05-09 | 16.99 | $38.32 | 500118 |
| 2025-05-08 | 17.70 | $38.31 | 360240 |
| 2025-05-07 | 18.45 | $37.89 | 415485 |
| 2025-05-06 | 19.29 | $37.78 | 305098 |
| 2025-05-05 | 20.17 | $38.10 | 289177 |
| 2025-05-02 | 21.16 | $38.16 | 354845 |
| 2025-05-01 | 22.21 | $37.17 | 272817 |
| 2025-04-30 | 23.14 | $36.87 | 380939 |
| 2025-04-29 | 23.81 | $36.95 | 229027 |
| 2025-04-28 | 24.73 | $36.80 | 313816 |
| 2025-04-25 | 25.68 | $36.77 | 286753 |
| 2025-04-24 | 26.61 | $36.20 | 339115 |
| 2025-04-23 | 27.35 | $35.09 | 439867 |
| 2025-04-22 | 27.91 | $34.11 | 350600 |
| 2025-04-21 | 27.77 | $33.23 | 515157 |
| 2025-04-17 | 27.28 | $33.90 | 318199 |
| 2025-04-16 | 27.02 | $33.90 | 435547 |
| 2025-04-15 | 26.74 | $34.86 | 310057 |
| 2025-04-14 | 26.83 | $34.73 | 450780 |
| 2025-04-11 | 26.92 | $34.45 | 400193 |
| 2025-04-10 | 26.57 | $33.81 | 876069 |
| 2025-04-09 | 26.21 | $35.34 | 1.1M |
| 2025-04-08 | 25.82 | $31.50 | 1.0M |
| 2025-04-07 | 24.40 | $32.17 | 2.1M |
| 2025-04-04 | 22.91 | $32.40 | 1.6M |
| 2025-04-03 | 21.65 | $34.83 | 1.3M |
| 2025-04-02 | 21.04 | $36.99 | 472700 |
| 2025-04-01 | 20.86 | $36.72 | 652456 |
| 2025-03-31 | 20.36 | $36.38 | 854718 |
| 2025-03-28 | 19.58 | $36.54 | 2.1M |
| 2025-03-27 | 19.16 | $37.62 | 328063 |
| 2025-03-26 | 19.19 | $37.92 | 402786 |
| 2025-03-25 | 19.34 | $38.69 | 867060 |
| 2025-03-24 | 19.91 | $38.60 | 750900 |
| 2025-03-21 | 20.41 | $37.84 | 573807 |
| 2025-03-20 | 20.42 | $37.75 | 383433 |
| 2025-03-19 | 20.57 | $38.15 | 355908 |
| 2025-03-18 | 20.80 | $37.69 | 740700 |
| 2025-03-17 | 20.75 | $38.30 | 486523 |
| 2025-03-14 | 20.88 | $37.70 | 681192 |
| 2025-03-13 | 20.49 | $36.63 | 652458 |
| 2025-03-12 | 19.65 | $37.46 | 639035 |
| 2025-03-11 | 18.95 | $36.84 | 1.1M |
| 2025-03-10 | 17.87 | $36.61 | 1.2M |
| 2025-03-07 | 16.74 | $38.45 | 830508 |
| 2025-03-06 | 15.96 | $38.05 | 773623 |
| 2025-03-05 | 15.36 | $39.24 | 780677 |
| 2025-03-04 | 14.93 | $38.29 | 1.5M |
| 2025-03-03 | 14.21 | $38.26 | 1.3M |
| 2025-02-28 | 13.73 | $39.07 | 779088 |
| 2025-02-27 | 12.82 | $38.93 | 567827 |
| 2025-02-26 | 12.13 | $40.09 | 674376 |
| 2025-02-25 | 11.92 | $39.76 | 1.3M |
| 2025-02-24 | 11.51 | $40.31 | 882502 |
| 2025-02-21 | 11.47 | $41.24 | 679900 |
| 2025-02-20 | 12.04 | $42.23 | 884262 |
| 2025-02-19 | 12.02 | $42.47 | 871500 |
| 2025-02-18 | 11.66 | $42.77 | 1.8M |
| 2025-02-14 | 11.17 | $42.41 | 1.1M |
| 2025-02-13 | 10.87 | $42.17 | 710300 |
| 2025-02-12 | 10.73 | $41.55 | 847033 |
| 2025-02-11 | 10.93 | $41.40 | 634861 |
| 2025-02-10 | 10.83 | $41.61 | 689700 |
| 2025-02-07 | 10.70 | $40.82 | 756242 |
| 2025-02-06 | 10.60 | $41.16 | 1.3M |
| 2025-02-05 | 10.71 | $41.02 | 909200 |
| 2025-02-04 | 10.97 | $40.93 | 873719 |
| 2025-02-03 | 11.27 | $40.06 | 1.1M |
| 2025-01-31 | 11.67 | $40.45 | 590096 |
| 2025-01-30 | 11.80 | $40.61 | 901793 |
| 2025-01-29 | 12.17 | $40.16 | 661191 |
| 2025-01-28 | 12.74 | $40.40 | 783786 |
| 2025-01-27 | 13.38 | $39.66 | 1.1M |
| 2025-01-24 | 13.89 | $40.76 | 1.0M |
| 2025-01-23 | 13.81 | $40.81 | 958465 |
| 2025-01-22 | 13.84 | $40.64 | 1.6M |
| 2025-01-21 | 13.72 | $40.08 | 719000 |
| 2025-01-17 | 14.05 | $39.46 | 356200 |
| 2025-01-16 | 14.76 | $38.88 | 314526 |
| 2025-01-15 | 15.20 | $38.97 | 723945 |
| 2025-01-14 | 15.56 | $38.10 | 363114 |
| 2025-01-13 | 15.40 | $38.00 | 364400 |
| 2025-01-10 | 14.82 | $38.20 | 774900 |
| 2025-01-08 | 14.39 | $38.92 | 705195 |
| 2025-01-07 | 14.40 | $38.96 | 709346 |
| 2025-01-06 | 14.51 | $39.59 | 662502 |
| 2025-01-03 | 15.11 | $39.13 | 353639 |
| 2025-01-02 | 14.97 | $38.46 | 465310 |
| 2024-12-31 | 14.60 | $38.64 | 399192 |
| 2024-12-30 | 14.43 | $38.88 | 480000 |
| 2024-12-27 | 14.28 | $39.41 | 437845 |
| 2024-12-26 | 14.52 | $39.93 | 505426 |
| 2024-12-24 | 15.25 | $39.95 | 203000 |
| 2024-12-23 | 16.03 | $39.50 | 612414 |
| 2024-12-20 | 16.40 | $39.25 | 607315 |
| 2024-12-19 | 16.80 | $38.97 | 793543 |
| 2024-12-18 | 17.53 | $39.00 | 598134 |
| 2024-12-17 | 18.30 | $40.50 | 549870 |
| 2024-12-16 | 17.80 | $40.57 | 594035 |
| 2024-12-13 | 17.28 | $40.14 | 461516 |
| 2024-12-12 | 16.96 | $40.06 | 435968 |
| 2024-12-11 | 16.40 | $40.34 | 490632 |
| 2024-12-10 | 15.82 | $39.79 | 461823 |
| 2024-12-09 | 15.42 | $40.25 | 444434 |
| 2024-12-06 | 14.40 | $40.26 | 441209 |
| 2024-12-05 | 13.59 | $39.73 | 379314 |
| 2024-12-04 | 12.96 | $39.87 | 501898 |
| 2024-12-03 | 12.33 | $39.15 | 323442 |
| 2024-12-02 | 12.34 | $39.12 | 290535 |
| 2024-11-29 | 12.30 | $38.82 | 148429 |
| 2024-11-27 | 12.63 | $38.58 | 326700 |
| 2024-11-26 | 12.97 | $38.92 | 354920 |
| 2024-11-25 | 12.77 | $38.84 | 290149 |
| 2024-11-22 | 12.56 | $38.69 | 399628 |
| 2024-11-21 | 12.72 | $38.50 | 440900 |
| 2024-11-20 | 12.96 | $38.19 | 487024 |
| 2024-11-19 | 13.60 | $38.15 | 290034 |
| 2024-11-18 | 14.24 | $37.88 | 289331 |
| 2024-11-15 | 14.91 | $37.73 | 513231 |
| 2024-11-14 | 15.60 | $38.37 | 292990 |
| 2024-11-13 | 15.59 | $38.75 | 282008 |
| 2024-11-12 | 15.15 | $38.77 | 1.5M |
| 2024-11-11 | 14.72 | $38.95 | 329099 |
| 2024-11-08 | 14.03 | $38.77 | 386718 |
| 2024-11-07 | 13.42 | $39.09 | 476700 |
| 2024-11-06 | 12.75 | $38.26 | 456787 |
| 2024-11-05 | 12.70 | $37.42 | 222665 |
| 2024-11-04 | 13.19 | $36.93 | 189838 |
| 2024-11-01 | 13.38 | $36.93 | 283758 |
| 2024-10-31 | 13.56 | $36.57 | 601700 |
| 2024-10-30 | 13.67 | $37.48 | 181263 |
| 2024-10-29 | 13.93 | $37.82 | 328555 |
| 2024-10-28 | 14.20 | $37.44 | 235900 |
| 2024-10-25 | 14.63 | $37.36 | 208634 |
| 2024-10-24 | 15.08 | $37.31 | 223675 |
| 2024-10-23 | 15.69 | $37.01 | 305536 |
| 2024-10-22 | 16.33 | $37.54 | 229800 |
| 2024-10-21 | 16.73 | $37.65 | 229873 |
| 2024-10-18 | 17.15 | $37.77 | 190667 |
| 2024-10-17 | 17.22 | $37.46 | 217784 |
| 2024-10-16 | 17.34 | $37.54 | 212591 |
| 2024-10-15 | 17.66 | $37.42 | 342657 |
| 2024-10-14 | 17.95 | $38.09 | 481187 |
| 2024-10-11 | 17.48 | $37.97 | 211800 |
| 2024-10-10 | 17.10 | $37.78 | 191817 |
| 2024-10-09 | 16.84 | $37.73 | 407400 |
| 2024-10-08 | 16.63 | $37.45 | 266350 |
| 2024-10-07 | 16.68 | $37.39 | 355421 |
| 2024-10-04 | 16.60 | $37.56 | 179054 |
| 2024-10-03 | 16.49 | $36.97 | 124700 |
| 2024-10-02 | 16.71 | $37.09 | 258216 |
| 2024-10-01 | 16.96 | $36.72 | 302231 |
| 2024-09-30 | 17.22 | $37.17 | 240866 |
| 2024-09-27 | 17.13 | $37.23 | 252072 |
| 2024-09-26 | 16.66 | $37.32 | 375876 |
| 2024-09-25 | 16.17 | $36.54 | 292965 |
| 2024-09-24 | 16.24 | $36.65 | 251082 |
| 2024-09-23 | 16.35 | $36.12 | 356208 |
| 2024-09-20 | 16.88 | $35.90 | 194000 |
| 2024-09-19 | 17.61 | $36.01 | 403356 |
| 2024-09-18 | 18.34 | $35.04 | 172019 |
| 2024-09-17 | 19.02 | $35.16 | 347493 |
| 2024-09-16 | 19.85 | $35.20 | 166164 |
| 2024-09-13 | 20.44 | $35.09 | 204866 |
| 2024-09-12 | 21.07 | $35.01 | 245651 |
| 2024-09-11 | 21.66 | $34.66 | 275300 |
| 2024-09-10 | 21.93 | $34.02 | 248688 |
| 2024-09-09 | 21.50 | $33.72 | 217418 |
| 2024-09-06 | 20.88 | $33.35 | 330153 |
| 2024-09-05 | 20.22 | $34.27 | 288100 |
| 2024-09-04 | 19.97 | $34.23 | 240313 |
| 2024-09-03 | 19.67 | $34.33 | 276332 |
| 2024-08-30 | 19.44 | $35.35 | 250347 |
| 2024-08-29 | 19.74 | $34.89 | 334861 |
| 2024-08-28 | 20.03 | $34.80 | 330147 |
| 2024-08-27 | 20.20 | $35.25 | 340800 |
| 2024-08-26 | 20.63 | $35.19 | 243072 |
| 2024-08-23 | 21.20 | $35.53 | 202133 |
| 2024-08-22 | 21.95 | $35.02 | 436606 |
| 2024-08-21 | 22.73 | $35.65 | 265323 |
| 2024-08-20 | 23.85 | $35.43 | 243103 |
| 2024-08-19 | 25.00 | $35.58 | 232717 |
| 2024-08-16 | 26.15 | $35.18 | 248997 |
| 2024-08-15 | 27.13 | $34.88 | 278534 |
| 2024-08-14 | 27.95 | $34.09 | 214700 |
| 2024-08-13 | 28.22 | $34.03 | 246100 |
| 2024-08-12 | 28.38 | $33.34 | 682400 |
| 2024-08-09 | 28.06 | $33.35 | 254433 |
| 2024-08-08 | 27.62 | $33.13 | 389122 |
| 2024-08-07 | 26.95 | $32.03 | 466804 |
| 2024-08-06 | 26.13 | $32.11 | 722308 |
| 2024-08-05 | 24.83 | $31.85 | 1.1M |
| 2024-08-02 | 23.17 | $32.77 | 940900 |
| 2024-08-01 | 21.94 | $34.00 | 1.0M |
| 2024-07-31 | 21.24 | $35.00 | 631462 |
| 2024-07-30 | 21.04 | $33.88 | 500405 |
| 2024-07-29 | 20.28 | $34.42 | 455244 |
| 2024-07-26 | 19.93 | $34.53 | 270041 |
| 2024-07-25 | 19.48 | $34.20 | 513636 |
| 2024-07-24 | 19.02 | $34.32 | 797849 |
| 2024-07-23 | 18.89 | $35.64 | 412200 |
| 2024-07-22 | 19.85 | $35.77 | 367394 |
| 2024-07-19 | 20.82 | $35.10 | 332400 |
| 2024-07-18 | 21.53 | $35.47 | 637190 |
| 2024-07-17 | 22.43 | $35.72 | 683806 |
| 2024-07-16 | 23.33 | $36.95 | 683830 |
| 2024-07-15 | 22.81 | $36.84 | 455500 |
| 2024-07-12 | 22.27 | $36.78 | 538343 |
| 2024-07-11 | 21.78 | $36.51 | 1.1M |
| 2024-07-10 | 21.26 | $37.03 | 644000 |
| 2024-07-09 | 20.25 | $36.74 | 557584 |
| 2024-07-08 | 19.31 | $36.78 | 539112 |
| 2024-07-05 | 18.39 | $36.84 | 492660 |
| 2024-07-03 | 17.43 | $36.53 | 344900 |
| 2024-07-02 | 16.62 | $36.10 | 435528 |
| 2024-07-01 | 16.13 | $35.79 | 731929 |
| 2024-06-28 | 15.86 | $35.63 | 443409 |
| 2024-06-27 | 15.37 | $35.64 | 565524 |
| 2024-06-26 | 15.14 | $35.51 | 500100 |
| 2024-06-25 | 15.06 | $35.44 | 429100 |
| 2024-06-24 | 15.04 | $35.12 | 873800 |
| 2024-06-21 | 15.01 | $35.53 | 413300 |
| 2024-06-20 | 14.68 | $35.67 | 1.0M |
| 2024-06-18 | 14.11 | $35.95 | 734900 |
| 2024-06-17 | 13.16 | $35.79 | 583700 |
| 2024-06-14 | 12.25 | $35.37 | 568100 |
| 2024-06-13 | 11.66 | $35.25 | 689710 |
| 2024-06-12 | 11.04 | $35.20 | 665024 |
| 2024-06-11 | 10.64 | $34.57 | 454667 |
| 2024-06-10 | 10.94 | $34.51 | 385744 |
| 2024-06-07 | 11.29 | $34.28 | 367525 |
| 2024-06-06 | 11.73 | $34.46 | 652100 |
| 2024-06-05 | 12.03 | $34.44 | 703200 |
| 2024-06-04 | 12.45 | $33.65 | 366134 |
| 2024-06-03 | 12.54 | $33.55 | 530645 |
| 2024-05-31 | 12.63 | $33.36 | 783600 |
| 2024-05-30 | 12.58 | $33.43 | 1.1M |
| 2024-05-29 | 13.08 | $34.24 | 458532 |
| 2024-05-28 | 13.06 | $34.57 | 596031 |
| 2024-05-24 | 12.65 | $34.40 | 521681 |
| 2024-05-23 | 12.34 | $34.16 | 836300 |
| 2024-05-22 | 12.01 | $34.36 | 529310 |
| 2024-05-21 | 11.93 | $34.46 | 452814 |
| 2024-05-20 | 11.74 | $34.53 | 594844 |
| 2024-05-17 | 11.54 | $34.30 | 437800 |
| 2024-05-16 | 11.46 | $34.37 | 551870 |
| 2024-05-15 | 11.17 | $34.46 | 1.0M |
| 2024-05-14 | 10.90 | $33.81 | 458115 |
| 2024-05-13 | 11.19 | $33.59 | 397000 |
| 2024-05-10 | 11.66 | $33.39 | 407905 |
| 2024-05-09 | 12.21 | $33.36 | 346700 |
| 2024-05-08 | 12.76 | $33.35 | 576915 |
| 2024-05-07 | 13.30 | $33.55 | 413824 |
| 2024-05-06 | 13.77 | $33.65 | 613000 |
| 2024-05-03 | 14.41 | $33.14 | 432158 |
| 2024-05-02 | 14.89 | $32.71 | 368800 |
| 2024-05-01 | 14.89 | $31.97 | 318000 |
| 2024-04-30 | 14.74 | $32.09 | 419422 |
| 2024-04-29 | 14.73 | $32.76 | 263841 |
| 2024-04-26 | 15.11 | $32.65 | 451336 |
| 2024-04-25 | 15.49 | $32.19 | 465008 |
| 2024-04-24 | 15.37 | $32.46 | 327408 |
| 2024-04-23 | 15.77 | $32.33 | 473904 |
| 2024-04-22 | 15.83 | $31.78 | 594400 |
| 2024-04-19 | 15.36 | $31.46 | 789608 |
| 2024-04-18 | 14.87 | $32.25 | 939700 |
| 2024-04-17 | 15.03 | $32.42 | 880247 |
| 2024-04-16 | 15.35 | $32.79 | 614131 |
| 2024-04-15 | 15.91 | $32.81 | 1.3M |
| 2024-04-12 | 16.65 | $33.36 | 721224 |
| 2024-04-11 | 17.00 | $34.15 | 899610 |
| 2024-04-10 | 16.96 | $33.62 | 684821 |
| 2024-04-09 | 17.36 | $34.03 | 567600 |
| 2024-04-08 | 17.57 | $33.93 | 384810 |
| 2024-04-05 | 17.59 | $33.91 | 539450 |
| 2024-04-04 | 17.60 | $33.62 | 855100 |
| 2024-04-03 | 17.62 | $34.08 | 614923 |
| 2024-04-02 | 17.92 | $33.97 | 613100 |
| 2024-04-01 | 18.40 | $34.17 | 1.0M |
| 2024-03-28 | 18.54 | $33.96 | 946300 |
| 2024-03-27 | 18.89 | $34.01 | 602200 |
| 2024-03-26 | 19.26 | $33.97 | 537727 |
| 2024-03-25 | 19.44 | $33.97 | 533100 |
| 2024-03-22 | 19.78 | $34.01 | 530241 |
| 2024-03-21 | 20.06 | $34.07 | 842008 |
| 2024-03-20 | 20.16 | $33.96 | 857700 |
| 2024-03-19 | 20.53 | $33.46 | 645000 |
| 2024-03-18 | 21.34 | $33.47 | 647247 |
| 2024-03-15 | 21.81 | $33.15 | 801222 |
| 2024-03-14 | 22.45 | $33.68 | 755879 |
| 2024-03-13 | 22.72 | $33.96 | 752100 |
| 2024-03-12 | 22.52 | $34.22 | 749036 |
| 2024-03-11 | 22.30 | $33.55 | 938437 |
| 2024-03-08 | 22.50 | $33.65 | 1.1M |
| 2024-03-07 | 22.46 | $34.02 | 1.2M |
| 2024-03-06 | 22.59 | $33.53 | 690132 |
| 2024-03-05 | 22.96 | $33.18 | 1.2M |
| 2024-03-04 | 23.47 | $33.91 | 958200 |
| 2024-03-01 | 23.00 | $33.91 | 883350 |
| 2024-02-29 | 22.59 | $33.30 | 801700 |
| 2024-02-28 | 22.58 | $32.99 | 721113 |
| 2024-02-27 | 22.80 | $33.24 | 584600 |
| 2024-02-26 | 22.87 | $33.18 | 805135 |
| 2024-02-23 | 22.87 | $33.07 | 978542 |
| 2024-02-22 | 22.89 | $33.07 | 1.6M |
| 2024-02-21 | 23.04 | $32.13 | 541638 |
| 2024-02-20 | 24.04 | $32.28 | 637521 |
| 2024-02-16 | 24.94 | $32.61 | 599840 |
| 2024-02-15 | 25.17 | $33.04 | 646100 |
| 2024-02-14 | 25.15 | $32.86 | 679700 |
| 2024-02-13 | 25.27 | $32.13 | 991200 |
| 2024-02-12 | 25.81 | $32.86 | 602347 |
| 2024-02-09 | 25.07 | $32.97 | 1.1M |
| 2024-02-08 | 24.42 | $32.50 | 373353 |
| 2024-02-07 | 24.12 | $32.40 | 637280 |
| 2024-02-06 | 23.93 | $32.20 | 598135 |
| 2024-02-05 | 23.84 | $32.11 | 607500 |
| 2024-02-02 | 23.86 | $32.11 | 754240 |
| 2024-02-01 | 23.92 | $31.62 | 435000 |
| 2024-01-31 | 24.47 | $31.27 | 689125 |
| 2024-01-30 | 25.04 | $31.92 | 430441 |
| 2024-01-29 | 24.73 | $32.14 | 546803 |
| 2024-01-26 | 24.39 | $31.84 | 638071 |
| 2024-01-25 | 24.15 | $32.05 | 699505 |
| 2024-01-24 | 23.80 | $31.90 | 617919 |
| 2024-01-23 | 23.39 | $31.66 | 481844 |
| 2024-01-22 | 23.45 | $31.44 | 765724 |
| 2024-01-19 | 23.51 | $31.35 | 633038 |
| 2024-01-18 | 23.86 | $30.79 | 641567 |
| 2024-01-17 | 24.81 | $30.39 | 469435 |
| 2024-01-16 | 25.92 | $30.66 | 566535 |
| 2024-01-12 | 26.81 | $30.87 | 351242 |
| 2024-01-11 | 27.23 | $30.83 | 610369 |
| 2024-01-10 | 27.80 | $30.64 | 367938 |
| 2024-01-09 | 28.68 | $30.43 | 552900 |
| 2024-01-08 | 29.84 | $30.55 | 554888 |
| 2024-01-05 | 31.05 | $29.87 | 288647 |
| 2024-01-04 | 32.47 | $29.90 | 341617 |
| 2024-01-03 | 33.93 | $30.06 | 376486 |
| 2024-01-02 | 35.69 | $30.44 | 478900 |
| 2023-12-29 | 37.14 | $31.18 | 424324 |
| 2023-12-28 | 37.24 | $31.35 | 408124 |
| 2023-12-27 | 36.63 | $31.36 | 369000 |
| 2023-12-26 | 36.06 | $31.25 | 402400 |
| 2023-12-22 | 35.50 | $31.01 | 404142 |
| 2023-12-21 | 35.11 | $31.09 | 503711 |
| 2023-12-20 | 34.70 | $30.59 | 577825 |
| 2023-12-19 | 34.27 | $31.04 | 394559 |
| 2023-12-18 | 33.14 | $30.80 | 430537 |
| 2023-12-15 | 32.09 | $30.64 | 420873 |
| 2023-12-14 | 31.03 | $30.54 | 502414 |
| 2023-12-13 | 30.04 | $30.46 | 433200 |
| 2023-12-12 | 29.09 | $30.17 | 424066 |
| 2023-12-11 | 28.36 | $30.12 | 414400 |
| 2023-12-08 | 27.64 | $29.89 | 283502 |
| 2023-12-07 | 27.08 | $29.72 | 418443 |
| 2023-12-06 | 26.66 | $29.37 | 466900 |
| 2023-12-05 | 26.22 | $29.55 | 313118 |
| 2023-12-04 | 25.96 | $29.56 | 337071 |
| 2023-12-01 | 25.65 | $29.90 | 352446 |
| 2023-11-30 | 25.03 | $29.73 | 447219 |
| 2023-11-29 | 24.39 | $29.70 | 459336 |
| 2023-11-28 | 23.44 | $29.60 | 380520 |
| 2023-11-27 | 22.68 | $29.61 | 467023 |
| 2023-11-24 | 21.82 | $29.56 | 167402 |
| 2023-11-22 | 21.04 | $29.58 | 618160 |
| 2023-11-21 | 20.22 | $29.46 | 348000 |
| 2023-11-20 | 19.50 | $29.65 | 445527 |
| 2023-11-17 | 18.75 | $29.25 | 255897 |
| 2023-11-16 | 18.27 | $29.15 | 352762 |
| 2023-11-15 | 17.84 | $29.22 | 430401 |
| 2023-11-14 | 17.17 | $29.01 | 334399 |
| 2023-11-13 | 16.71 | $28.24 | 246293 |
| 2023-11-10 | 16.93 | $28.25 | 216637 |
| 2023-11-09 | 17.25 | $27.78 | 234041 |
| 2023-11-08 | 17.67 | $28.01 | 190148 |
| 2023-11-07 | 17.98 | $27.98 | 307214 |
| 2023-11-06 | 18.33 | $27.71 | 281925 |
| 2023-11-03 | 18.97 | $27.61 | 362911 |
| 2023-11-02 | 19.71 | $27.15 | 416546 |
| 2023-11-01 | 20.42 | $26.54 | 213615 |
| 2023-10-31 | 20.31 | $26.16 | 164200 |
| 2023-10-30 | 19.59 | $26.01 | 330500 |
| 2023-10-27 | 18.72 | $25.67 | 237562 |
| 2023-10-26 | 17.49 | $25.50 | 293722 |
| 2023-10-25 | 16.21 | $25.85 | 577311 |
| 2023-10-24 | 15.13 | $26.57 | 475190 |
| 2023-10-23 | 14.47 | $26.30 | 289171 |
| 2023-10-20 | 13.64 | $26.28 | 268200 |
| 2023-10-19 | 13.05 | $26.78 | 305600 |
| 2023-10-18 | 12.92 | $26.91 | 276876 |
| 2023-10-17 | 12.93 | $27.42 | 452738 |
| 2023-10-16 | 13.20 | $27.43 | 514231 |
| 2023-10-13 | 13.42 | $27.11 | 233430 |
| 2023-10-12 | 13.65 | $27.56 | 254800 |
| 2023-10-11 | 14.35 | $27.78 | 337009 |
| 2023-10-10 | 14.86 | $27.61 | 369500 |
| 2023-10-09 | 15.45 | $27.38 | 503024 |
| 2023-10-06 | 15.98 | $27.39 | 549849 |
| 2023-10-05 | 16.52 | $26.88 | 433300 |
| 2023-10-04 | 16.30 | $26.84 | 235900 |
| 2023-10-03 | 16.05 | $26.57 | 521809 |
| 2023-10-02 | 15.80 | $27.07 | 228617 |
| 2023-09-29 | 15.94 | $26.91 | 218100 |
| 2023-09-28 | 16.11 | $26.82 | 269341 |
| 2023-09-27 | 15.80 | $26.66 | 310344 |
| 2023-09-26 | 15.20 | $26.53 | 354300 |
| 2023-09-25 | 14.65 | $26.93 | 215002 |
| 2023-09-22 | 14.30 | $26.95 | 337166 |
| 2023-09-21 | 14.13 | $26.86 | 293608 |
| 2023-09-20 | 13.87 | $27.46 | 223500 |
| 2023-09-19 | 14.20 | $27.80 | 268824 |
| 2023-09-18 | 14.75 | $27.87 | 351015 |
| 2023-09-15 | 15.46 | $27.98 | 248524 |
| 2023-09-14 | 16.07 | $28.42 | 349525 |
| 2023-09-13 | 16.35 | $28.26 | 394400 |
| 2023-09-12 | 16.76 | $28.23 | 257123 |
| 2023-09-11 | 17.07 | $28.70 | 381018 |
| 2023-09-08 | 17.09 | $28.34 | 234041 |
| 2023-09-07 | 17.34 | $28.38 | 384440 |
| 2023-09-06 | 17.72 | $28.64 | 265741 |
| 2023-09-05 | 17.69 | $28.80 | 347061 |
| 2023-09-01 | 17.45 | $28.82 | 405430 |
| 2023-08-31 | 17.07 | $28.57 | 330496 |
| 2023-08-30 | 16.90 | $28.48 | 337400 |
| 2023-08-29 | 16.90 | $28.39 | 554500 |
| 2023-08-28 | 16.98 | $27.78 | 184034 |
| 2023-08-25 | 17.62 | $27.52 | 284920 |
| 2023-08-24 | 18.54 | $27.29 | 294971 |
| 2023-08-23 | 19.24 | $27.77 | 306140 |
| 2023-08-22 | 20.19 | $27.25 | 262872 |
| 2023-08-21 | 20.77 | $27.24 | 760613 |
| 2023-08-18 | 21.10 | $26.87 | 355301 |
| 2023-08-17 | 21.04 | $26.95 | 347200 |
| 2023-08-16 | 21.31 | $27.17 | 250504 |
| 2023-08-15 | 21.85 | $27.56 | 435815 |
| 2023-08-14 | 22.77 | $27.88 | 656490 |
| 2023-08-11 | 23.74 | $27.59 | 236912 |
| 2023-08-10 | 24.62 | $27.90 | 208300 |
| 2023-08-09 | 25.81 | $27.86 | 257432 |
| 2023-08-08 | 26.97 | $28.19 | 822100 |
| 2023-08-07 | 28.32 | $28.55 | 311526 |
| 2023-08-04 | 29.39 | $28.37 | 369624 |
| 2023-08-03 | 30.49 | $28.49 | 253556 |
| 2023-08-02 | 31.85 | $28.62 | 365267 |
| 2023-08-01 | 33.06 | $29.41 | 371686 |
| 2023-07-31 | 33.39 | $29.63 | 468650 |
| 2023-07-28 | 33.38 | $29.51 | 476187 |
| 2023-07-27 | 33.47 | $28.85 | 396087 |
| 2023-07-26 | 33.60 | $28.90 | 290769 |
| 2023-07-25 | 34.12 | $28.92 | 275822 |
| 2023-07-24 | 34.42 | $28.70 | 272728 |
| 2023-07-21 | 34.93 | $28.62 | 288126 |
| 2023-07-20 | 35.31 | $28.68 | 525700 |
| 2023-07-19 | 35.69 | $29.49 | 542829 |
| 2023-07-18 | 34.85 | $29.49 | 595524 |
| 2023-07-17 | 34.07 | $29.31 | 699700 |
| 2023-07-14 | 33.37 | $29.01 | 478880 |
| 2023-07-13 | 32.64 | $29.19 | 631900 |
| 2023-07-12 | 31.94 | $28.61 | 560121 |
| 2023-07-11 | 31.58 | $28.10 | 338200 |
| 2023-07-10 | 31.56 | $27.85 | 294700 |
| 2023-07-07 | 31.81 | $27.65 | 307811 |
| 2023-07-06 | 32.06 | $27.55 | 241624 |
| 2023-07-05 | 32.59 | $28.01 | 425946 |
| 2023-07-03 | 32.33 | $28.04 | 211022 |
| 2023-06-30 | 31.96 | $27.96 | 522913 |
| 2023-06-29 | 31.62 | $27.59 | 450097 |
| 2023-06-28 | 31.59 | $27.68 | 222484 |
| 2023-06-27 | 31.48 | $27.66 | 451935 |
| 2023-06-26 | 31.44 | $27.20 | 187524 |
| 2023-06-23 | 31.44 | $27.43 | 540493 |
| 2023-06-22 | 31.52 | $27.74 | 474639 |
| 2023-06-21 | 31.49 | $27.61 | 505045 |
| 2023-06-20 | 31.28 | $28.10 | 510336 |
| 2023-06-16 | 30.50 | $28.31 | 713405 |
| 2023-06-15 | 29.05 | $28.50 | 664600 |
| 2023-06-14 | 27.60 | $28.06 | 533578 |
| 2023-06-13 | 26.29 | $27.88 | 697700 |
| 2023-06-12 | 24.99 | $27.52 | 508305 |
| 2023-06-09 | 23.88 | $27.00 | 304102 |
| 2023-06-08 | 22.87 | $26.78 | 238582 |
| 2023-06-07 | 22.11 | $26.43 | 351700 |
| 2023-06-06 | 21.31 | $26.86 | 291838 |
| 2023-06-05 | 20.22 | $26.68 | 272316 |
| 2023-06-02 | 19.13 | $26.74 | 346627 |
| 2023-06-01 | 17.91 | $26.50 | 427903 |
| 2023-05-31 | 16.80 | $26.13 | 422925 |
| 2023-05-30 | 15.91 | $26.26 | 868600 |
| 2023-05-26 | 14.63 | $26.05 | 532483 |
| 2023-05-25 | 13.55 | $25.30 | 586000 |
| 2023-05-24 | 12.99 | $24.75 | 120247 |
| 2023-05-23 | 13.02 | $24.90 | 233719 |
| 2023-05-22 | 12.50 | $25.31 | 219700 |
| 2023-05-19 | 11.52 | $25.12 | 227608 |
| 2023-05-18 | 10.73 | $25.08 | 358165 |
| 2023-05-17 | 10.02 | $24.62 | 127943 |
| 2023-05-16 | 9.73 | $24.22 | 313426 |
| 2023-05-15 | 9.92 | $24.16 | 64521 |
| 2023-05-12 | 10.31 | $23.76 | 42625 |
| 2023-05-11 | 10.67 | $23.97 | 50032 |
| 2023-05-10 | 11.14 | $23.98 | 83525 |
| 2023-05-09 | 11.69 | $23.72 | 102200 |
| 2023-05-08 | 12.10 | $23.91 | 71800 |
| 2023-05-05 | 12.71 | $23.82 | 48939 |
| 2023-05-04 | 13.30 | $23.41 | 184200 |
| 2023-05-03 | 13.43 | $23.47 | 29412 |
| 2023-05-02 | 13.75 | $23.55 | 54500 |
| 2023-05-01 | 14.10 | $23.77 | 71900 |
| 2023-04-28 | 14.80 | $23.83 | 251577 |
| 2023-04-27 | 15.55 | $23.66 | 82600 |
| 2023-04-26 | 16.13 | $23.11 | 87117 |
| 2023-04-25 | 16.23 | $22.93 | 75531 |
| 2023-04-24 | 16.34 | $23.54 | 118501 |
| 2023-04-21 | 17.17 | $23.72 | 10934 |
| 2023-04-20 | 17.98 | $23.61 | 17500 |
| 2023-04-19 | 18.74 | $23.95 | 37788 |
| 2023-04-18 | 19.16 | $24.16 | 65600 |
| 2023-04-17 | 19.26 | $24.15 | 29977 |
| 2023-04-14 | 19.59 | $24.06 | 21400 |
| 2023-04-13 | 19.92 | $24.18 | 43200 |
| 2023-04-12 | 20.28 | $23.78 | 37300 |
| 2023-04-11 | 20.75 | $24.04 | 44600 |
| 2023-04-10 | 20.86 | $24.14 | 32500 |
| 2023-04-06 | 20.97 | $24.04 | 35744 |
| 2023-04-05 | 21.13 | $23.93 | 49400 |
| 2023-04-04 | 21.16 | $24.39 | 17297 |
| 2023-04-03 | 20.46 | $24.49 | 51543 |
| 2023-03-31 | 19.78 | $24.59 | 58850 |
| 2023-03-30 | 19.01 | $24.24 | 70494 |
| 2023-03-29 | 18.21 | $23.95 | 35600 |
| 2023-03-28 | 17.86 | $23.48 | 41600 |
| 2023-03-27 | 17.91 | $23.40 | 9500 |
| 2023-03-24 | 17.97 | $23.44 | 49539 |
| 2023-03-23 | 17.92 | $23.56 | 41878 |
| 2023-03-22 | 17.77 | $23.12 | 44942 |
| 2023-03-21 | 17.76 | $23.31 | 24107 |
| 2023-03-20 | 17.91 | $22.99 | 14403 |
| 2023-03-17 | 18.50 | $22.86 | 16010 |
| 2023-03-16 | 19.12 | $22.85 | 15700 |
| 2023-03-15 | 19.84 | $22.33 | 15725 |
| 2023-03-14 | 20.59 | $22.38 | 16803 |
| 2023-03-13 | 21.63 | $22.01 | 28600 |
| 2023-03-10 | 22.37 | $21.90 | 26725 |
| 2023-03-09 | 23.37 | $22.32 | 61800 |
| 2023-03-08 | 24.32 | $22.80 | 13613 |
| 2023-03-07 | 24.83 | $22.73 | 20650 |
| 2023-03-06 | 25.34 | $23.11 | 54341 |
| 2023-03-03 | 25.42 | $23.08 | 19400 |
| 2023-03-02 | 25.72 | $22.80 | 15324 |
| 2023-03-01 | 26.35 | $22.57 | 12325 |
| 2023-02-28 | 26.98 | $22.56 | 11730 |
| 2023-02-27 | 27.75 | $22.57 | 16000 |
| 2023-02-24 | 28.55 | $22.30 | 35200 |
| 2023-02-23 | 29.61 | $22.93 | 166437 |
| 2023-02-22 | 30.26 | $22.55 | 29443 |
| 2023-02-21 | 31.08 | $22.64 | 34811 |
| 2023-02-17 | 31.82 | $23.20 | 27844 |
| 2023-02-16 | 32.16 | $23.61 | 19100 |
| 2023-02-15 | 31.83 | $23.95 | 13322 |
| 2023-02-14 | 31.48 | $23.69 | 7000 |
| 2023-02-13 | 31.21 | $23.58 | 17700 |
| 2023-02-10 | 31.04 | $23.13 | 21500 |
| 2023-02-09 | 30.97 | $23.61 | 34800 |
| 2023-02-08 | 30.27 | $23.67 | 32600 |
| 2023-02-07 | 29.63 | $23.95 | 52000 |
| 2023-02-06 | 28.96 | $23.56 | 26706 |
| 2023-02-03 | 28.37 | $23.88 | 91600 |
| 2023-02-02 | 27.27 | $24.24 | 102475 |
| 2023-02-01 | 25.90 | $23.58 | 24744 |
| 2023-01-31 | 24.80 | $22.86 | 8800 |
| 2023-01-30 | 24.06 | $22.65 | 31048 |
| 2023-01-27 | 23.28 | $23.18 | 170100 |
| 2023-01-26 | 22.00 | $23.14 | 176223 |
| 2023-01-25 | 20.82 | $22.69 | 31431 |
| 2023-01-24 | 19.74 | $22.56 | 15703 |
| 2023-01-23 | 18.40 | $22.79 | 13835 |
| 2023-01-20 | 17.31 | $22.25 | 16813 |
| 2023-01-19 | 16.48 | $21.62 | 13247 |
| 2023-01-18 | 16.02 | $21.72 | 15300 |
| 2023-01-17 | 15.10 | $22.05 | 45546 |
| 2023-01-13 | 14.25 | $22.09 | 201620 |
| 2023-01-12 | 13.36 | $21.73 | 23325 |
| 2023-01-11 | 12.55 | $21.64 | 35200 |
| 2023-01-10 | 11.87 | $21.49 | 66446 |
| 2023-01-09 | 11.29 | $21.28 | 25400 |
| 2023-01-06 | 10.68 | $20.79 | 15800 |
| 2023-01-05 | 10.52 | $20.36 | 13938 |
| 2023-01-04 | 10.64 | $20.76 | 33000 |
| 2023-01-03 | 10.62 | $20.11 | 14648 |
| 2022-12-30 | 11.09 | $20.10 | 64460 |
| 2022-12-29 | 11.55 | $20.12 | 15641 |
| 2022-12-28 | 12.03 | $19.58 | 23035 |
| 2022-12-27 | 12.22 | $19.91 | 25900 |
| 2022-12-23 | 12.67 | $20.04 | 9737 |
| 2022-12-22 | 13.21 | $20.20 | 19800 |
| 2022-12-21 | 13.78 | $20.50 | 40507 |
| 2022-12-20 | 14.25 | $20.10 | 11418 |
| 2022-12-19 | 14.98 | $20.16 | 14500 |
| 2022-12-16 | 15.74 | $20.45 | 10035 |
| 2022-12-15 | 16.30 | $20.59 | 5700 |
| 2022-12-14 | 16.68 | $21.48 | 11634 |
| 2022-12-13 | 16.32 | $21.50 | 14001 |
| 2022-12-12 | 15.91 | $21.13 | 9700 |
| 2022-12-09 | 16.09 | $21.15 | 17400 |
| 2022-12-08 | 16.06 | $21.09 | 12100 |
| 2022-12-07 | 16.19 | $20.77 | 7100 |
| 2022-12-06 | 16.63 | $20.80 | 8600 |
| 2022-12-05 | 16.97 | $21.20 | 17149 |
| 2022-12-02 | 16.89 | $21.78 | 136600 |
| 2022-12-01 | 16.58 | $21.82 | 121846 |
| 2022-11-30 | 16.03 | $21.74 | 10800 |
| 2022-11-29 | 15.56 | $20.57 | 12721 |
| 2022-11-28 | 15.78 | $20.49 | 13900 |
| 2022-11-25 | 16.02 | $20.97 | 16123 |
| 2022-11-23 | 15.86 | $20.98 | 206315 |
| 2022-11-22 | 15.69 | $20.63 | 17200 |
| 2022-11-21 | 15.71 | $20.45 | 70100 |
| 2022-11-18 | 15.74 | $20.58 | 36800 |
| 2022-11-17 | 15.56 | $20.90 | 17500 |
| 2022-11-16 | 15.48 | $21.04 | 20125 |
| 2022-11-15 | 14.86 | $21.32 | 38000 |
| 2022-11-14 | 14.03 | $20.93 | 31300 |
| 2022-11-11 | 13.47 | $20.94 | 12604 |
| 2022-11-10 | 12.94 | $20.39 | 9800 |
| 2022-11-09 | 12.83 | $18.95 | 9300 |
| 2022-11-08 | 13.29 | $19.46 | 12200 |
| 2022-11-07 | 13.94 | $19.25 | 12800 |
| 2022-11-04 | 14.35 | $18.94 | 7000 |
| 2022-11-03 | 14.61 | $18.77 | 79837 |
| 2022-11-02 | 14.67 | $19.11 | 11300 |
| 2022-11-01 | 15.04 | $19.67 | 6900 |
| 2022-10-31 | 15.68 | $19.67 | 11000 |
| 2022-10-28 | 16.23 | $19.74 | 14609 |
| 2022-10-27 | 16.80 | $19.52 | 4328 |
| 2022-10-26 | 17.49 | $19.90 | 16347 |
| 2022-10-25 | 18.33 | $19.82 | 13143 |
| 2022-10-24 | 18.98 | $19.37 | 9525 |
| 2022-10-21 | 19.07 | $19.52 | 9722 |
| 2022-10-20 | 19.17 | $19.23 | 7600 |
| 2022-10-19 | 19.41 | $19.08 | 6200 |
| 2022-10-18 | 19.34 | $19.35 | 16240 |
| 2022-10-17 | 19.41 | $19.25 | 8300 |
| 2022-10-14 | 18.84 | $18.44 | 10340 |
| 2022-10-13 | 18.12 | $19.06 | 30614 |
| 2022-10-12 | 17.24 | $18.61 | 14704 |
| 2022-10-11 | 16.66 | $18.61 | 11920 |
| 2022-10-10 | 16.05 | $19.15 | 18300 |
| 2022-10-07 | 15.72 | $19.35 | 8200 |
| 2022-10-06 | 15.67 | $20.13 | 19400 |
| 2022-10-05 | 16.31 | $20.39 | 8001 |
| 2022-10-04 | 16.99 | $20.42 | 4947 |
| 2022-10-03 | 17.73 | $19.54 | 8035 |
| 2022-09-30 | 17.62 | $19.17 | 11427 |
| 2022-09-29 | 17.50 | $19.20 | 11400 |
| 2022-09-28 | 17.14 | $19.93 | 19321 |
| 2022-09-27 | 16.85 | $19.43 | 7300 |
| 2022-09-26 | 16.16 | $19.40 | 29442 |
| 2022-09-23 | 15.48 | $19.54 | 7218 |
| 2022-09-22 | 14.61 | $19.80 | 22500 |
| 2022-09-21 | 14.05 | $20.23 | 13400 |
| 2022-09-20 | 13.74 | $20.40 | 5942 |
| 2022-09-19 | 13.58 | $20.85 | 12203 |
| 2022-09-16 | 13.45 | $20.49 | 22000 |
| 2022-09-15 | 13.05 | $20.76 | 14900 |
| 2022-09-14 | 12.88 | $21.10 | 19400 |
| 2022-09-13 | 12.90 | $21.09 | 19000 |
| 2022-09-12 | 12.94 | $22.10 | 15526 |
| 2022-09-09 | 13.46 | $21.87 | 5600 |
| 2022-09-08 | 14.04 | $21.20 | 175000 |
| 2022-09-07 | 14.08 | $21.13 | 16300 |
| 2022-09-06 | 14.00 | $20.83 | 17000 |
| 2022-09-02 | 13.67 | $21.14 | 8500 |
| 2022-09-01 | 13.53 | $21.27 | 13900 |
| 2022-08-31 | 13.03 | $21.60 | 7000 |
| 2022-08-30 | 12.98 | $21.62 | 27202 |
| 2022-08-29 | 12.90 | $21.78 | 44200 |
| 2022-08-26 | 13.04 | $22.07 | 9421 |
| 2022-08-25 | 13.55 | $22.85 | 12723 |
| 2022-08-24 | 14.13 | $22.25 | 7117 |
| 2022-08-23 | 14.58 | $22.27 | 35700 |
| 2022-08-22 | 15.04 | $22.16 | 52400 |
| 2022-08-19 | 15.54 | $22.96 | 9200 |
| 2022-08-18 | 15.95 | $23.38 | 19700 |
| 2022-08-17 | 15.94 | $23.39 | 92000 |
| 2022-08-16 | 15.92 | $23.71 | 14110 |
| 2022-08-15 | 15.65 | $23.87 | 8000 |
| 2022-08-12 | 15.12 | $23.77 | 27000 |
| 2022-08-11 | 14.63 | $23.40 | 37700 |
| 2022-08-10 | 14.13 | $23.38 | 13833 |
| 2022-08-09 | 13.91 | $22.62 | 7000 |
| 2022-08-08 | 14.16 | $23.00 | 23413 |
| 2022-08-05 | 14.00 | $23.07 | 31800 |
| 2022-08-04 | 14.00 | $23.24 | 11519 |
| 2022-08-03 | 13.84 | $23.02 | 14833 |
| 2022-08-02 | 13.79 | $22.56 | 11540 |
| 2022-08-01 | 14.03 | $22.49 | 32639 |
| 2022-07-29 | 14.40 | $22.50 | 99300 |
| 2022-07-28 | 14.86 | $22.32 | 5520 |
| 2022-07-27 | 15.45 | $22.24 | 9600 |
| 2022-07-26 | 16.13 | $21.39 | 16133 |
| 2022-07-25 | 16.68 | $21.89 | 8501 |
| 2022-07-22 | 17.52 | $22.05 | 52200 |
| 2022-07-21 | 18.24 | $22.54 | 7415 |
| 2022-07-20 | 18.84 | $22.20 | 36131 |
| 2022-07-19 | 19.70 | $21.77 | 7717 |
| 2022-07-18 | 20.49 | $21.17 | 12200 |
| 2022-07-15 | 21.14 | $21.08 | 14000 |
| 2022-07-14 | 21.39 | $20.65 | 10844 |
| 2022-07-13 | 21.25 | $20.77 | 8521 |
| 2022-07-12 | 21.16 | $20.81 | 9100 |
| 2022-07-11 | 21.31 | $21.07 | 14903 |
| 2022-07-08 | 21.65 | $21.69 | 7645 |
| 2022-07-07 | 22.28 | $21.76 | 6239 |
| 2022-07-06 | 22.94 | $21.21 | 7437 |
| 2022-07-05 | 23.22 | $21.19 | 22235 |
| 2022-07-01 | 23.41 | $20.88 | 11016 |
| 2022-06-30 | 23.35 | $20.82 | 22100 |
| 2022-06-29 | 23.29 | $21.13 | 18309 |
| 2022-06-28 | 23.30 | $21.32 | 37200 |
| 2022-06-27 | 23.69 | $21.95 | 7742 |
| 2022-06-24 | 24.48 | $22.11 | 8518 |
| 2022-06-23 | 25.18 | $21.28 | 179930 |
| 2022-06-22 | 25.22 | $20.92 | 19437 |
| 2022-06-21 | 25.23 | $21.08 | 15900 |
| 2022-06-17 | 25.31 | $20.65 | 10406 |
| 2022-06-16 | 24.97 | $20.33 | 15000 |
| 2022-06-15 | 24.48 | $21.32 | 31300 |
| 2022-06-14 | 24.27 | $20.85 | 13300 |
| 2022-06-13 | 23.52 | $20.65 | 28705 |
| 2022-06-10 | 22.72 | $21.85 | 14641 |
| 2022-06-09 | 22.46 | $22.60 | 13600 |
| 2022-06-08 | 22.66 | $23.29 | 14404 |
| 2022-06-07 | 23.28 | $23.23 | 26200 |
| 2022-06-06 | 23.80 | $23.02 | 51400 |
| 2022-06-03 | 24.51 | $22.83 | 12445 |
| 2022-06-02 | 25.04 | $23.42 | 57014 |
| 2022-06-01 | 25.60 | $22.58 | 15200 |
| 2022-05-31 | 25.90 | $22.72 | 21414 |
| 2022-05-27 | 26.06 | $22.69 | 88200 |
| 2022-05-26 | 26.01 | $22.08 | 29900 |
| 2022-05-25 | 25.40 | $21.37 | 26300 |
| 2022-05-24 | 25.10 | $21.04 | 22547 |
| 2022-05-23 | 24.60 | $21.79 | 21201 |
| 2022-05-20 | 24.37 | $21.57 | 28000 |
| 2022-05-19 | 24.13 | $21.56 | 13000 |
| 2022-05-18 | 24.00 | $21.50 | 23619 |
| 2022-05-17 | 23.95 | $22.52 | 29300 |
| 2022-05-16 | 24.29 | $21.90 | 45100 |
| 2022-05-13 | 24.26 | $22.24 | 23241 |
| 2022-05-12 | 24.23 | $21.36 | 26800 |
| 2022-05-11 | 23.56 | $21.25 | 20200 |
| 2022-05-10 | 23.03 | $21.83 | 24600 |
| 2022-05-09 | 22.59 | $21.63 | 24600 |
| 2022-05-06 | 22.19 | $22.63 | 23000 |
| 2022-05-05 | 22.20 | $23.05 | 49000 |
| 2022-05-04 | 22.48 | $24.33 | 26222 |
| 2022-05-03 | 23.00 | $23.64 | 15205 |
| 2022-05-02 | 23.09 | $23.67 | 35202 |
| 2022-04-29 | 23.02 | $23.27 | 126406 |
| 2022-04-28 | 23.04 | $23.94 | 101902 |
| 2022-04-27 | 22.90 | $23.10 | 20100 |
| 2022-04-26 | 22.11 | $23.06 | 224950 |
| 2022-04-25 | 21.33 | $24.00 | 27700 |
| 2022-04-22 | 20.69 | $23.72 | 14200 |
| 2022-04-21 | 20.15 | $24.17 | 20816 |
| 2022-04-20 | 19.82 | $24.83 | 17228 |
| 2022-04-19 | 19.80 | $25.35 | 12900 |
| 2022-04-18 | 19.79 | $24.80 | 31600 |
| 2022-04-14 | 19.36 | $24.91 | 24900 |
| 2022-04-13 | 19.09 | $25.52 | 18200 |
| 2022-04-12 | 18.94 | $25.11 | 20239 |
| 2022-04-11 | 18.78 | $25.23 | 26631 |
| 2022-04-08 | 18.76 | $25.69 | 213746 |
| 2022-04-07 | 18.97 | $26.15 | 230200 |
| 2022-04-06 | 19.23 | $26.19 | 238146 |
| 2022-04-05 | 19.67 | $27.05 | 12400 |
| 2022-04-04 | 20.69 | $27.80 | 9020 |
| 2022-04-01 | 21.58 | $27.04 | 414149 |
| 2022-03-31 | 22.53 | $27.01 | 13500 |
| 2022-03-30 | 23.59 | $27.50 | 217500 |
| 2022-03-29 | 24.66 | $28.01 | 225717 |
| 2022-03-28 | 25.67 | $27.26 | 19029 |
| 2022-03-25 | 26.77 | $26.79 | 16448 |
| 2022-03-24 | 27.75 | $27.04 | 26016 |
| 2022-03-23 | 28.79 | $26.75 | 10200 |
| 2022-03-22 | 29.99 | $27.20 | 16000 |
| 2022-03-21 | 31.25 | $26.50 | 10600 |
| 2022-03-18 | 32.21 | $26.85 | 20830 |
| 2022-03-17 | 33.22 | $26.12 | 13024 |
| 2022-03-16 | 33.76 | $25.86 | 41900 |
| 2022-03-15 | 34.14 | $24.29 | 21810 |
| 2022-03-14 | 33.24 | $23.61 | 77900 |
| 2022-03-11 | 32.29 | $24.43 | 34520 |
| 2022-03-10 | 31.57 | $25.09 | 23300 |
| 2022-03-09 | 30.93 | $25.60 | 36900 |
| 2022-03-08 | 30.42 | $24.48 | 32526 |
| 2022-03-07 | 29.44 | $24.69 | 27147 |
| 2022-03-04 | 28.53 | $25.57 | 221508 |
| 2022-03-03 | 27.86 | $26.21 | 217814 |
| 2022-03-02 | 27.43 | $26.81 | 15900 |
| 2022-03-01 | 27.02 | $26.34 | 17500 |
| 2022-02-28 | 26.52 | $26.78 | 20123 |
| 2022-02-25 | 26.06 | $26.74 | 19000 |
| 2022-02-24 | 25.39 | $26.40 | 35700 |
| 2022-02-23 | 24.41 | $25.61 | 22224 |
| 2022-02-22 | 23.75 | $26.15 | 58944 |
| 2022-02-18 | 23.20 | $26.70 | 18433 |
| 2022-02-17 | 22.88 | $27.30 | 17800 |
| 2022-02-16 | 22.86 | $28.17 | 47400 |
| 2022-02-15 | 23.12 | $28.29 | 14844 |
| 2022-02-14 | 23.49 | $27.65 | 14400 |
| 2022-02-11 | 23.48 | $27.67 | 36949 |
| 2022-02-10 | 23.56 | $28.63 | 27227 |
| 2022-02-09 | 24.17 | $29.13 | 14526 |
| 2022-02-08 | 24.66 | $28.40 | 13400 |
| 2022-02-07 | 24.60 | $28.00 | 15400 |
| 2022-02-04 | 24.61 | $28.26 | 29526 |
| 2022-02-03 | 24.61 | $27.67 | 17729 |
| 2022-02-02 | 24.44 | $28.88 | 19605 |
| 2022-02-01 | 24.76 | $29.07 | 19400 |
| 2022-01-31 | 24.92 | $28.79 | 38111 |
| 2022-01-28 | 24.88 | $27.54 | 30200 |
| 2022-01-27 | 23.76 | $26.81 | 63614 |
| 2022-01-26 | 22.68 | $27.23 | 28100 |
| 2022-01-25 | 21.60 | $27.31 | 25943 |
| 2022-01-24 | 20.18 | $27.87 | 75900 |
| 2022-01-21 | 18.69 | $27.88 | 63345 |
| 2022-01-20 | 17.66 | $28.83 | 17326 |
| 2022-01-19 | 17.06 | $28.97 | 40100 |
| 2022-01-18 | 16.29 | $29.24 | 72343 |
| 2022-01-14 | 15.62 | $30.03 | 27239 |
| 2022-01-13 | 15.17 | $29.90 | 31900 |
| 2022-01-12 | 14.84 | $30.89 | 38700 |
| 2022-01-11 | 14.99 | $30.72 | 25100 |
| 2022-01-10 | 14.78 | $30.11 | 49139 |
| 2022-01-07 | 13.99 | $30.18 | 86115 |
| 2022-01-06 | 13.60 | $30.30 | 33819 |
| 2022-01-05 | 13.15 | $30.31 | 23618 |
| 2022-01-04 | 12.84 | $31.39 | 34916 |
| 2022-01-03 | 13.10 | $31.89 | 29000 |
| 2021-12-31 | 13.72 | $31.80 | 23200 |
| 2021-12-30 | 14.24 | $31.99 | 29400 |
| 2021-12-29 | 14.63 | $31.94 | 14200 |
| 2021-12-28 | 15.29 | $32.01 | 26403 |
| 2021-12-27 | 15.81 | $32.19 | 24842 |
| 2021-12-23 | 16.38 | $31.90 | 40237 |
| 2021-12-22 | 17.19 | $31.64 | 23200 |
| 2021-12-21 | 17.87 | $31.38 | 25231 |
| 2021-12-20 | 18.37 | $30.49 | 32900 |
| 2021-12-17 | 18.12 | $30.91 | 20300 |
| 2021-12-16 | 18.14 | $31.19 | 39000 |
| 2021-12-15 | 18.43 | $31.79 | 25527 |
| 2021-12-14 | 18.60 | $31.04 | 16711 |
| 2021-12-13 | 18.22 | $31.58 | 38200 |
| 2021-12-10 | 18.36 | $31.96 | 34425 |
| 2021-12-09 | 18.77 | $31.79 | 14400 |
| 2021-12-08 | 19.21 | $32.22 | 29526 |
| 2021-12-07 | 19.89 | $32.13 | 23240 |
| 2021-12-06 | 20.55 | $30.96 | 78500 |
| 2021-12-03 | 19.89 | $30.78 | 22004 |
| 2021-12-02 | 19.23 | $31.41 | 18948 |
| 2021-12-01 | 19.01 | $30.99 | 32300 |
| 2021-11-30 | 18.77 | $31.62 | 40400 |
| 2021-11-29 | 19.05 | $32.26 | 31400 |
| 2021-11-26 | 19.76 | $31.80 | 17800 |
| 2021-11-24 | 20.28 | $32.43 | 14603 |
| 2021-11-23 | 21.03 | $32.16 | 24814 |
| 2021-11-22 | 21.89 | $32.56 | 38042 |
| 2021-11-19 | 22.59 | $33.05 | 16619 |
| 2021-11-18 | 22.66 | $33.07 | 32139 |
| 2021-11-17 | 22.88 | $33.16 | 19200 |
| 2021-11-16 | 22.63 | $33.42 | 17737 |
| 2021-11-15 | 22.37 | $32.99 | 26100 |
| 2021-11-12 | 22.32 | $33.11 | 37049 |
| 2021-11-11 | 22.35 | $32.66 | 32500 |
| 2021-11-10 | 22.69 | $32.30 | 38022 |
| 2021-11-09 | 23.04 | $32.94 | 23235 |
| 2021-11-08 | 22.34 | $33.00 | 25205 |
| 2021-11-05 | 21.68 | $32.68 | 25200 |
| 2021-11-04 | 21.08 | $32.74 | 21037 |
| 2021-11-03 | 20.57 | $32.28 | 15600 |
| 2021-11-02 | 20.43 | $31.92 | 19319 |
| 2021-11-01 | 20.64 | $31.98 | 46915 |
| 2021-10-29 | 20.87 | $31.71 | 20400 |
| 2021-10-28 | 21.39 | $31.71 | 20200 |
| 2021-10-27 | 21.95 | $31.33 | 18220 |
| 2021-10-26 | 22.61 | $31.68 | 37222 |
| 2021-10-25 | 22.97 | $31.79 | 35932 |
| 2021-10-22 | 23.43 | $31.63 | 22701 |
| 2021-10-21 | 23.88 | $32.04 | 25819 |
| 2021-10-20 | 24.02 | $32.02 | 20640 |
| 2021-10-19 | 24.05 | $32.07 | 35100 |
| 2021-10-18 | 24.11 | $31.75 | 37823 |
| 2021-10-15 | 24.46 | $31.54 | 248400 |
| 2021-10-14 | 24.89 | $31.38 | 35138 |
| 2021-10-13 | 25.57 | $30.76 | 15705 |
| 2021-10-12 | 26.78 | $30.51 | 27000 |
| 2021-10-11 | 27.96 | $30.44 | 13306 |
| 2021-10-08 | 29.35 | $30.58 | 13600 |
| 2021-10-07 | 30.89 | $30.64 | 16048 |
| 2021-10-06 | 32.52 | $30.07 | 221200 |
| 2021-10-05 | 33.51 | $30.07 | 16000 |
| 2021-10-04 | 34.63 | $29.61 | 20304 |
| 2021-10-01 | 35.81 | $30.25 | 39600 |
| 2021-09-30 | 37.49 | $30.33 | 8230 |
| 2021-09-29 | 39.42 | $30.06 | 10500 |
| 2021-09-28 | 41.46 | $30.52 | 21100 |
| 2021-09-27 | 43.46 | $31.22 | 12045 |
| 2021-09-24 | 44.79 | $31.44 | 12700 |
| 2021-09-23 | 45.99 | $31.62 | 17545 |
| 2021-09-22 | 47.18 | $31.10 | 12600 |
| 2021-09-21 | 48.73 | $30.76 | 8335 |
| 2021-09-20 | 50.61 | $30.49 | 38225 |
| 2021-09-17 | 52.64 | $31.34 | 35300 |
| 2021-09-16 | 53.51 | $31.45 | 4623 |
| 2021-09-15 | 54.36 | $31.66 | 7548 |
| 2021-09-14 | 55.25 | $31.31 | 31436 |
| 2021-09-13 | 56.01 | $31.47 | 25700 |
| 2021-09-10 | 56.82 | $31.60 | 9600 |
| 2021-09-09 | 57.27 | $31.79 | 15536 |
| 2021-09-08 | 57.78 | $31.71 | 27500 |
| 2021-09-07 | 58.19 | $32.32 | 21145 |
| 2021-09-03 | 58.07 | $31.91 | 11100 |
| 2021-09-02 | 57.98 | $31.94 | 26200 |
| 2021-09-01 | 57.84 | $32.00 | 51621 |
| 2021-08-31 | 57.73 | $31.85 | 9208 |
| 2021-08-30 | 57.71 | $31.65 | 13200 |
| 2021-08-27 | 57.72 | $31.44 | 12404 |
| 2021-08-26 | 57.82 | $31.10 | 8400 |
| 2021-08-25 | 57.95 | $31.24 | 12105 |
| 2021-08-24 | 57.99 | $31.22 | 47214 |
| 2021-08-23 | 58.05 | $30.80 | 46309 |
| 2021-08-20 | 58.21 | $30.20 | 25546 |
| 2021-08-19 | 58.54 | $29.93 | 26247 |
| 2021-08-18 | 58.92 | $30.05 | 9800 |
| 2021-08-17 | 58.99 | $30.18 | 22900 |
| 2021-08-16 | 59.06 | $30.62 | 16708 |
| 2021-08-13 | 58.86 | $30.84 | 14400 |
| 2021-08-12 | 58.34 | $30.80 | 15335 |
| 2021-08-11 | 57.80 | $30.74 | 8543 |
| 2021-08-10 | 57.21 | $30.80 | 16800 |
| 2021-08-09 | 56.51 | $30.94 | 8946 |
| 2021-08-06 | 55.78 | $30.87 | 8800 |
| 2021-08-05 | 55.02 | $31.04 | 45613 |
| 2021-08-04 | 54.21 | $30.83 | 10537 |
| 2021-08-03 | 53.38 | $30.64 | 43000 |
| 2021-08-02 | 52.53 | $30.54 | 17900 |
| 2021-07-30 | 51.55 | $30.43 | 25915 |
| 2021-07-29 | 50.54 | $30.73 | 23200 |
| 2021-07-28 | 49.29 | $30.72 | 36951 |
| 2021-07-27 | 47.98 | $30.28 | 20514 |
| 2021-07-26 | 46.63 | $30.73 | 12900 |
| 2021-07-23 | 44.78 | $31.04 | 27900 |
| 2021-07-22 | 42.78 | $30.84 | 85146 |
| 2021-07-21 | 40.69 | $30.54 | 17401 |
| 2021-07-20 | 38.49 | $30.31 | 15100 |
| 2021-07-19 | 36.19 | $29.82 | 35247 |
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