Is Advantest Corporation (ATEYY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Advantest Corporation (ATEYY) research center and poll results.
OTC : ATEYY
Advantest Corporation — Technical Indicators
$171.7 USD
-$13.45 (-7.26%)
- Volume
- 13.84K
- Average Volume
- 147.51K
- Market Capitalization
- $124.57B
- P/E Ratio
- 56.19
- Dividend Yield
- 0.20%
- Price Target
- Year High
- $222.45
- Year Low
- $64.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.10
- Current Ratio
- $2.53
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
184.29
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.06
Average
52.68
Maximum
190.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 184.29 | $171.70 | 104817 |
| 2026-07-23 | 186.47 | $185.15 | 51322 |
| 2026-07-22 | 186.85 | $184.72 | 27100 |
| 2026-07-21 | 187.07 | $186.45 | 62623 |
| 2026-07-20 | 187.84 | $172.37 | 75723 |
| 2026-07-17 | 188.93 | $175.60 | 108100 |
| 2026-07-16 | 189.52 | $175.20 | 67300 |
| 2026-07-15 | 190.02 | $188.42 | 64500 |
| 2026-07-14 | 189.92 | $184.65 | 167442 |
| 2026-07-13 | 189.43 | $175.16 | 112200 |
| 2026-07-10 | 189.04 | $186.34 | 199900 |
| 2026-07-09 | 186.96 | $186.68 | 318016 |
| 2026-07-08 | 185.62 | $176.19 | 337000 |
| 2026-07-07 | 185.09 | $176.00 | 561204 |
| 2026-07-06 | 183.96 | $186.43 | 682300 |
| 2026-07-02 | 183.49 | $175.31 | 1.0M |
| 2026-07-01 | 183.47 | $185.00 | 289400 |
| 2026-06-30 | 182.70 | $207.82 | 458800 |
| 2026-06-29 | 180.53 | $206.67 | 333234 |
| 2026-06-26 | 178.47 | $199.86 | 250749 |
| 2026-06-25 | 177.07 | $215.33 | 131429 |
| 2026-06-24 | 174.80 | $192.75 | 134040 |
| 2026-06-23 | 173.62 | $189.22 | 278900 |
| 2026-06-22 | 172.63 | $201.79 | 144400 |
| 2026-06-18 | 171.17 | $194.10 | 104200 |
| 2026-06-17 | 169.95 | $187.43 | 95515 |
| 2026-06-16 | 168.67 | $185.23 | 70700 |
| 2026-06-15 | 167.73 | $186.35 | 81411 |
| 2026-06-12 | 166.94 | $174.99 | 48734 |
| 2026-06-11 | 167.26 | $167.39 | 81200 |
| 2026-06-10 | 167.94 | $144.72 | 101500 |
| 2026-06-09 | 169.65 | $159.88 | 125038 |
| 2026-06-08 | 170.93 | $165.50 | 110400 |
| 2026-06-05 | 172.57 | $153.51 | 111500 |
| 2026-06-04 | 174.20 | $177.00 | 100834 |
| 2026-06-03 | 175.20 | $174.80 | 59200 |
| 2026-06-02 | 175.76 | $169.71 | 86540 |
| 2026-06-01 | 176.34 | $164.42 | 96000 |
| 2026-05-29 | 177.19 | $165.49 | 50324 |
| 2026-05-28 | 178.26 | $171.80 | 63600 |
| 2026-05-27 | 178.73 | $169.95 | 46514 |
| 2026-05-26 | 179.32 | $169.12 | 66100 |
| 2026-05-22 | 180.66 | $169.43 | 48200 |
| 2026-05-21 | 181.64 | $172.56 | 57428 |
| 2026-05-20 | 181.75 | $169.77 | 76541 |
| 2026-05-19 | 182.16 | $161.83 | 65043 |
| 2026-05-18 | 182.43 | $166.34 | 66736 |
| 2026-05-15 | 182.80 | $170.58 | 69000 |
| 2026-05-14 | 183.37 | $181.34 | 53100 |
| 2026-05-13 | 183.20 | $180.96 | 38238 |
| 2026-05-12 | 182.87 | $179.09 | 65245 |
| 2026-05-11 | 182.65 | $185.30 | 59195 |
| 2026-05-08 | 181.44 | $198.32 | 84329 |
| 2026-05-07 | 179.49 | $186.09 | 186136 |
| 2026-05-06 | 178.15 | $197.00 | 96031 |
| 2026-05-05 | 176.37 | $186.02 | 96300 |
| 2026-05-04 | 174.13 | $181.36 | 55800 |
| 2026-05-01 | 172.01 | $181.37 | 74400 |
| 2026-04-30 | 169.73 | $187.00 | 75635 |
| 2026-04-29 | 167.58 | $181.10 | 74200 |
| 2026-04-28 | 165.31 | $181.83 | 98126 |
| 2026-04-27 | 162.56 | $196.00 | 103000 |
| 2026-04-24 | 159.47 | $188.94 | 62100 |
| 2026-04-23 | 156.83 | $174.82 | 87100 |
| 2026-04-22 | 155.48 | $178.00 | 64424 |
| 2026-04-21 | 153.75 | $167.21 | 65601 |
| 2026-04-20 | 152.94 | $173.76 | 67605 |
| 2026-04-17 | 151.30 | $181.88 | 54100 |
| 2026-04-16 | 149.86 | $177.99 | 62000 |
| 2026-04-15 | 148.43 | $174.27 | 53530 |
| 2026-04-14 | 147.24 | $174.83 | 214804 |
| 2026-04-13 | 146.20 | $160.97 | 97200 |
| 2026-04-10 | 145.38 | $159.30 | 50518 |
| 2026-04-09 | 144.87 | $159.44 | 101036 |
| 2026-04-08 | 144.63 | $161.25 | 92800 |
| 2026-04-07 | 144.39 | $141.34 | 67931 |
| 2026-04-06 | 145.17 | $138.95 | 76127 |
| 2026-04-02 | 145.89 | $135.64 | 71632 |
| 2026-04-01 | 147.00 | $144.00 | 62329 |
| 2026-03-31 | 148.06 | $135.82 | 82206 |
| 2026-03-30 | 149.41 | $126.86 | 73500 |
| 2026-03-27 | 151.46 | $134.08 | 110841 |
| 2026-03-26 | 153.43 | $136.19 | 106949 |
| 2026-03-25 | 155.47 | $147.75 | 41400 |
| 2026-03-24 | 157.42 | $143.50 | 127200 |
| 2026-03-23 | 158.97 | $150.96 | 100000 |
| 2026-03-20 | 159.67 | $140.99 | 64241 |
| 2026-03-19 | 160.93 | $153.07 | 78200 |
| 2026-03-18 | 161.56 | $149.33 | 92200 |
| 2026-03-17 | 162.92 | $150.56 | 42412 |
| 2026-03-16 | 164.20 | $153.90 | 74639 |
| 2026-03-13 | 165.49 | $144.76 | 93000 |
| 2026-03-12 | 166.70 | $149.00 | 49100 |
| 2026-03-11 | 168.45 | $154.63 | 54104 |
| 2026-03-10 | 169.67 | $156.38 | 114000 |
| 2026-03-09 | 170.77 | $156.98 | 107500 |
| 2026-03-06 | 171.47 | $153.39 | 51229 |
| 2026-03-05 | 171.57 | $157.80 | 53600 |
| 2026-03-04 | 171.66 | $165.23 | 56100 |
| 2026-03-03 | 171.49 | $162.79 | 79600 |
| 2026-03-02 | 171.49 | $167.99 | 88931 |
| 2026-02-27 | 171.37 | $173.35 | 53547 |
| 2026-02-26 | 171.43 | $177.00 | 53700 |
| 2026-02-25 | 172.08 | $186.75 | 49500 |
| 2026-02-24 | 170.85 | $174.45 | 36500 |
| 2026-02-23 | 169.72 | $165.02 | 29706 |
| 2026-02-20 | 168.90 | $166.25 | 53912 |
| 2026-02-19 | 167.90 | $165.59 | 62325 |
| 2026-02-18 | 166.62 | $176.55 | 58126 |
| 2026-02-17 | 164.40 | $176.18 | 43328 |
| 2026-02-13 | 162.76 | $179.67 | 37549 |
| 2026-02-12 | 161.00 | $169.06 | 76900 |
| 2026-02-11 | 159.74 | $183.84 | 50600 |
| 2026-02-10 | 157.55 | $179.08 | 78726 |
| 2026-02-09 | 155.42 | $178.45 | 132600 |
| 2026-02-06 | 153.27 | $171.00 | 116120 |
| 2026-02-05 | 151.19 | $155.36 | 107301 |
| 2026-02-04 | 150.01 | $159.51 | 103343 |
| 2026-02-03 | 148.92 | $161.93 | 91811 |
| 2026-02-02 | 147.72 | $162.85 | 123631 |
| 2026-01-30 | 146.05 | $165.43 | 88300 |
| 2026-01-29 | 144.09 | $174.53 | 81917 |
| 2026-01-28 | 141.72 | $190.01 | 140100 |
| 2026-01-27 | 138.52 | $162.24 | 104603 |
| 2026-01-26 | 136.85 | $151.91 | 42604 |
| 2026-01-23 | 135.72 | $148.56 | 43800 |
| 2026-01-22 | 134.65 | $146.34 | 49800 |
| 2026-01-21 | 133.71 | $139.99 | 62747 |
| 2026-01-20 | 132.96 | $131.97 | 66200 |
| 2026-01-16 | 132.53 | $143.50 | 57400 |
| 2026-01-15 | 131.38 | $144.50 | 42600 |
| 2026-01-14 | 130.43 | $143.78 | 84600 |
| 2026-01-13 | 129.47 | $140.13 | 57000 |
| 2026-01-12 | 128.80 | $136.38 | 40900 |
| 2026-01-09 | 128.88 | $135.57 | 70900 |
| 2026-01-08 | 128.65 | $129.31 | 30734 |
| 2026-01-07 | 128.70 | $131.84 | 84900 |
| 2026-01-06 | 128.62 | $137.53 | 77400 |
| 2026-01-05 | 128.29 | $137.93 | 117444 |
| 2026-01-02 | 127.98 | $129.51 | 50909 |
| 2025-12-31 | 128.23 | $126.33 | 23337 |
| 2025-12-30 | 128.36 | $127.00 | 24000 |
| 2025-12-29 | 128.43 | $126.03 | 30919 |
| 2025-12-26 | 128.77 | $128.95 | 26414 |
| 2025-12-24 | 128.70 | $129.22 | 17603 |
| 2025-12-23 | 128.42 | $127.26 | 47925 |
| 2025-12-22 | 128.18 | $127.38 | 31700 |
| 2025-12-19 | 127.81 | $125.01 | 45300 |
| 2025-12-18 | 127.69 | $123.35 | 95000 |
| 2025-12-17 | 127.78 | $120.50 | 50619 |
| 2025-12-16 | 127.92 | $125.65 | 53343 |
| 2025-12-15 | 127.91 | $124.55 | 45820 |
| 2025-12-12 | 128.07 | $126.68 | 51500 |
| 2025-12-11 | 128.10 | $138.05 | 53233 |
| 2025-12-10 | 127.60 | $130.83 | 55237 |
| 2025-12-09 | 127.50 | $130.33 | 29200 |
| 2025-12-08 | 127.79 | $130.21 | 61600 |
| 2025-12-05 | 127.73 | $130.94 | 25222 |
| 2025-12-04 | 127.87 | $131.88 | 74805 |
| 2025-12-03 | 128.19 | $134.54 | 91134 |
| 2025-12-02 | 128.37 | $128.92 | 36900 |
| 2025-12-01 | 129.53 | $128.32 | 62816 |
| 2025-11-28 | 130.61 | $132.79 | 37100 |
| 2025-11-26 | 131.08 | $127.60 | 142300 |
| 2025-11-25 | 131.79 | $123.53 | 101216 |
| 2025-11-24 | 131.93 | $122.52 | 131900 |
| 2025-11-21 | 131.76 | $119.99 | 80431 |
| 2025-11-20 | 131.40 | $122.52 | 141738 |
| 2025-11-19 | 130.78 | $125.20 | 70100 |
| 2025-11-18 | 130.01 | $123.35 | 60642 |
| 2025-11-17 | 129.59 | $125.48 | 53600 |
| 2025-11-14 | 129.28 | $127.75 | 226518 |
| 2025-11-13 | 128.62 | $127.20 | 270700 |
| 2025-11-12 | 128.05 | $128.01 | 44000 |
| 2025-11-11 | 127.45 | $128.87 | 53221 |
| 2025-11-10 | 126.57 | $136.26 | 56700 |
| 2025-11-07 | 125.40 | $128.96 | 92826 |
| 2025-11-06 | 124.42 | $133.68 | 68409 |
| 2025-11-05 | 123.64 | $138.39 | 74444 |
| 2025-11-04 | 122.60 | $138.09 | 94400 |
| 2025-11-03 | 121.57 | $152.06 | 50425 |
| 2025-10-31 | 120.11 | $150.00 | 96238 |
| 2025-10-30 | 117.94 | $142.09 | 77723 |
| 2025-10-29 | 116.03 | $141.76 | 164800 |
| 2025-10-28 | 114.05 | $126.38 | 53635 |
| 2025-10-27 | 112.76 | $119.23 | 74049 |
| 2025-10-24 | 111.95 | $112.76 | 51300 |
| 2025-10-23 | 111.17 | $110.08 | 57800 |
| 2025-10-22 | 110.67 | $109.88 | 53926 |
| 2025-10-21 | 110.29 | $114.85 | 46000 |
| 2025-10-20 | 109.83 | $119.34 | 34822 |
| 2025-10-17 | 109.14 | $114.55 | 58700 |
| 2025-10-16 | 108.53 | $115.75 | 56500 |
| 2025-10-15 | 107.88 | $116.00 | 68800 |
| 2025-10-14 | 106.79 | $111.34 | 150500 |
| 2025-10-13 | 106.06 | $112.89 | 114900 |
| 2025-10-10 | 105.18 | $109.32 | 100138 |
| 2025-10-09 | 104.43 | $118.00 | 47200 |
| 2025-10-08 | 103.28 | $117.66 | 90900 |
| 2025-10-07 | 101.90 | $117.39 | 66426 |
| 2025-10-06 | 100.36 | $122.89 | 68324 |
| 2025-10-03 | 98.30 | $106.66 | 64100 |
| 2025-10-02 | 96.85 | $103.80 | 42000 |
| 2025-10-01 | 95.48 | $102.25 | 81900 |
| 2025-09-30 | 93.99 | $100.50 | 82600 |
| 2025-09-29 | 92.50 | $103.00 | 65607 |
| 2025-09-26 | 91.18 | $97.24 | 193300 |
| 2025-09-25 | 90.33 | $100.04 | 75534 |
| 2025-09-24 | 89.21 | $102.30 | 101600 |
| 2025-09-23 | 87.80 | $105.67 | 60541 |
| 2025-09-22 | 86.16 | $105.56 | 63300 |
| 2025-09-19 | 84.65 | $102.34 | 90242 |
| 2025-09-18 | 83.22 | $102.70 | 127548 |
| 2025-09-17 | 81.73 | $94.29 | 188000 |
| 2025-09-16 | 80.83 | $96.66 | 131900 |
| 2025-09-15 | 79.88 | $95.27 | 45700 |
| 2025-09-12 | 78.95 | $94.35 | 78100 |
| 2025-09-11 | 78.06 | $95.01 | 70400 |
| 2025-09-10 | 77.27 | $90.08 | 122221 |
| 2025-09-09 | 76.65 | $86.55 | 76000 |
| 2025-09-08 | 75.89 | $81.81 | 66731 |
| 2025-09-05 | 75.42 | $77.67 | 181400 |
| 2025-09-04 | 74.97 | $76.38 | 79943 |
| 2025-09-03 | 74.57 | $72.29 | 123700 |
| 2025-09-02 | 74.34 | $70.73 | 211515 |
| 2025-08-29 | 74.26 | $76.67 | 218116 |
| 2025-08-28 | 73.77 | $80.15 | 975600 |
| 2025-08-27 | 73.09 | $77.74 | 151800 |
| 2025-08-26 | 72.61 | $74.10 | 211600 |
| 2025-08-25 | 72.58 | $72.91 | 87334 |
| 2025-08-22 | 72.44 | $75.21 | 126400 |
| 2025-08-21 | 72.43 | $73.89 | 120828 |
| 2025-08-20 | 72.56 | $72.86 | 228700 |
| 2025-08-19 | 72.89 | $76.17 | 122814 |
| 2025-08-18 | 72.89 | $77.76 | 62200 |
| 2025-08-15 | 72.79 | $76.67 | 66445 |
| 2025-08-14 | 72.69 | $76.52 | 83329 |
| 2025-08-13 | 72.85 | $79.32 | 160340 |
| 2025-08-12 | 72.86 | $77.67 | 201600 |
| 2025-08-11 | 72.93 | $71.27 | 55329 |
| 2025-08-08 | 73.27 | $72.35 | 115605 |
| 2025-08-07 | 73.50 | $68.76 | 199514 |
| 2025-08-06 | 73.90 | $68.33 | 99309 |
| 2025-08-05 | 74.29 | $67.70 | 122545 |
| 2025-08-04 | 74.69 | $69.09 | 123700 |
| 2025-08-01 | 74.89 | $66.83 | 279628 |
| 2025-07-31 | 75.24 | $66.73 | 217700 |
| 2025-07-30 | 75.57 | $68.09 | 413616 |
| 2025-07-29 | 75.82 | $73.40 | 196800 |
| 2025-07-28 | 75.84 | $70.09 | 267926 |
| 2025-07-25 | 76.05 | $75.10 | 305832 |
| 2025-07-24 | 76.06 | $76.55 | 108008 |
| 2025-07-23 | 75.79 | $79.39 | 98848 |
| 2025-07-22 | 75.27 | $76.25 | 238147 |
| 2025-07-21 | 74.82 | $75.60 | 89921 |
| 2025-07-18 | 74.38 | $74.75 | 180000 |
| 2025-07-17 | 73.97 | $79.64 | 119049 |
| 2025-07-16 | 73.22 | $79.70 | 213500 |
| 2025-07-15 | 72.50 | $78.97 | 132300 |
| 2025-07-14 | 71.49 | $78.01 | 130800 |
| 2025-07-11 | 70.51 | $76.98 | 121911 |
| 2025-07-10 | 69.53 | $76.88 | 119800 |
| 2025-07-09 | 68.58 | $75.96 | 122700 |
| 2025-07-08 | 67.70 | $75.77 | 100300 |
| 2025-07-07 | 66.67 | $73.18 | 218700 |
| 2025-07-03 | 65.70 | $73.72 | 76300 |
| 2025-07-02 | 64.61 | $73.30 | 281633 |
| 2025-07-01 | 63.54 | $73.06 | 390912 |
| 2025-06-30 | 62.43 | $73.96 | 98512 |
| 2025-06-27 | 61.25 | $74.14 | 103000 |
| 2025-06-26 | 60.12 | $75.39 | 294000 |
| 2025-06-25 | 58.86 | $71.16 | 58223 |
| 2025-06-24 | 57.84 | $69.04 | 81643 |
| 2025-06-23 | 56.75 | $67.26 | 134725 |
| 2025-06-20 | 55.78 | $66.79 | 190200 |
| 2025-06-18 | 54.85 | $66.40 | 205442 |
| 2025-06-17 | 54.06 | $64.81 | 124600 |
| 2025-06-16 | 53.29 | $65.13 | 145200 |
| 2025-06-13 | 52.55 | $58.91 | 194800 |
| 2025-06-12 | 52.13 | $58.26 | 90800 |
| 2025-06-11 | 51.75 | $57.45 | 61606 |
| 2025-06-10 | 51.39 | $57.98 | 112600 |
| 2025-06-09 | 51.07 | $58.25 | 103710 |
| 2025-06-06 | 50.47 | $55.21 | 235600 |
| 2025-06-05 | 50.02 | $53.79 | 136300 |
| 2025-06-04 | 49.57 | $51.89 | 88846 |
| 2025-06-03 | 49.20 | $51.86 | 134700 |
| 2025-06-02 | 48.82 | $50.85 | 119700 |
| 2025-05-30 | 48.49 | $50.33 | 274446 |
| 2025-05-29 | 48.17 | $51.57 | 310200 |
| 2025-05-28 | 47.67 | $50.25 | 94900 |
| 2025-05-27 | 47.18 | $50.69 | 107346 |
| 2025-05-23 | 46.67 | $47.40 | 73516 |
| 2025-05-22 | 46.38 | $47.87 | 99900 |
| 2025-05-21 | 46.06 | $48.01 | 134300 |
| 2025-05-20 | 45.63 | $50.68 | 116428 |
| 2025-05-19 | 45.05 | $49.49 | 91900 |
| 2025-05-16 | 44.49 | $50.16 | 63200 |
| 2025-05-15 | 43.95 | $50.62 | 152702 |
| 2025-05-14 | 43.31 | $50.73 | 89130 |
| 2025-05-13 | 42.83 | $50.24 | 243900 |
| 2025-05-12 | 42.38 | $51.47 | 152200 |
| 2025-05-09 | 41.78 | $46.25 | 134800 |
| 2025-05-08 | 41.42 | $46.31 | 159700 |
| 2025-05-07 | 41.18 | $44.81 | 153627 |
| 2025-05-06 | 40.78 | $44.39 | 129143 |
| 2025-05-05 | 40.36 | $44.33 | 89000 |
| 2025-05-02 | 39.92 | $44.28 | 93207 |
| 2025-05-01 | 39.73 | $43.90 | 131300 |
| 2025-04-30 | 39.71 | $41.45 | 175935 |
| 2025-04-29 | 39.76 | $40.55 | 58335 |
| 2025-04-28 | 39.94 | $40.40 | 132000 |
| 2025-04-25 | 40.18 | $41.67 | 160144 |
| 2025-04-24 | 40.46 | $41.45 | 139346 |
| 2025-04-23 | 40.91 | $39.50 | 172200 |
| 2025-04-22 | 41.52 | $38.97 | 224900 |
| 2025-04-21 | 42.26 | $38.40 | 127700 |
| 2025-04-17 | 43.05 | $39.24 | 167527 |
| 2025-04-16 | 43.87 | $37.90 | 164229 |
| 2025-04-15 | 44.77 | $41.03 | 252745 |
| 2025-04-14 | 45.62 | $41.35 | 332631 |
| 2025-04-11 | 46.46 | $39.41 | 474300 |
| 2025-04-10 | 47.33 | $38.98 | 464200 |
| 2025-04-09 | 48.03 | $41.67 | 677500 |
| 2025-04-08 | 48.55 | $36.65 | 414354 |
| 2025-04-07 | 49.35 | $36.03 | 373522 |
| 2025-04-04 | 50.10 | $35.49 | 212624 |
| 2025-04-03 | 50.90 | $40.59 | 181600 |
| 2025-04-02 | 51.39 | $43.39 | 201500 |
| 2025-04-01 | 51.88 | $42.50 | 198816 |
| 2025-03-31 | 52.33 | $44.13 | 205200 |
| 2025-03-28 | 52.72 | $45.23 | 255500 |
| 2025-03-27 | 53.24 | $47.36 | 344100 |
| 2025-03-26 | 53.72 | $50.32 | 264700 |
| 2025-03-25 | 54.25 | $51.70 | 200815 |
| 2025-03-24 | 54.64 | $53.92 | 100003 |
| 2025-03-21 | 55.02 | $54.09 | 143100 |
| 2025-03-20 | 55.45 | $55.64 | 110400 |
| 2025-03-19 | 55.86 | $56.01 | 169423 |
| 2025-03-18 | 56.21 | $57.98 | 182659 |
| 2025-03-17 | 56.45 | $58.10 | 263515 |
| 2025-03-14 | 56.53 | $56.88 | 166144 |
| 2025-03-13 | 56.71 | $52.94 | 144500 |
| 2025-03-12 | 56.98 | $51.98 | 141005 |
| 2025-03-11 | 57.24 | $52.80 | 289144 |
| 2025-03-10 | 57.49 | $51.03 | 185841 |
| 2025-03-07 | 57.75 | $51.41 | 346035 |
| 2025-03-06 | 57.99 | $50.37 | 105200 |
| 2025-03-05 | 58.29 | $53.15 | 216935 |
| 2025-03-04 | 58.44 | $51.62 | 266704 |
| 2025-03-03 | 58.59 | $51.79 | 204700 |
| 2025-02-28 | 58.77 | $55.78 | 264629 |
| 2025-02-27 | 58.83 | $56.93 | 181300 |
| 2025-02-26 | 58.83 | $60.80 | 108100 |
| 2025-02-25 | 58.51 | $59.60 | 206106 |
| 2025-02-24 | 58.37 | $61.43 | 154424 |
| 2025-02-21 | 58.54 | $62.69 | 103516 |
| 2025-02-20 | 58.61 | $63.94 | 125000 |
| 2025-02-19 | 58.60 | $62.96 | 103602 |
| 2025-02-18 | 58.54 | $62.80 | 132043 |
| 2025-02-14 | 58.38 | $59.61 | 29535 |
| 2025-02-13 | 58.36 | $60.59 | 40200 |
| 2025-02-12 | 58.31 | $58.32 | 97100 |
| 2025-02-11 | 58.38 | $57.22 | 104542 |
| 2025-02-10 | 58.71 | $57.66 | 65934 |
| 2025-02-07 | 59.05 | $56.23 | 114600 |
| 2025-02-06 | 59.41 | $56.24 | 102216 |
| 2025-02-05 | 59.63 | $56.35 | 126300 |
| 2025-02-04 | 59.82 | $56.15 | 51200 |
| 2025-02-03 | 59.96 | $54.72 | 114300 |
| 2025-01-31 | 60.09 | $55.34 | 93732 |
| 2025-01-30 | 60.17 | $57.09 | 122400 |
| 2025-01-29 | 60.21 | $56.85 | 131719 |
| 2025-01-28 | 60.30 | $54.36 | 174900 |
| 2025-01-27 | 60.48 | $56.91 | 158740 |
| 2025-01-24 | 60.50 | $64.79 | 139900 |
| 2025-01-23 | 60.15 | $64.00 | 46900 |
| 2025-01-22 | 59.73 | $63.76 | 98200 |
| 2025-01-21 | 59.29 | $61.72 | 100000 |
| 2025-01-17 | 58.96 | $59.65 | 59200 |
| 2025-01-16 | 58.79 | $59.25 | 143400 |
| 2025-01-15 | 58.95 | $59.65 | 90637 |
| 2025-01-14 | 59.03 | $59.61 | 124700 |
| 2025-01-13 | 58.93 | $63.90 | 154800 |
| 2025-01-10 | 58.57 | $64.50 | 141843 |
| 2025-01-08 | 58.10 | $63.37 | 109400 |
| 2025-01-07 | 57.71 | $60.55 | 103700 |
| 2025-01-06 | 57.64 | $60.13 | 62800 |
| 2025-01-03 | 57.64 | $59.08 | 127500 |
| 2025-01-02 | 57.68 | $57.38 | 36420 |
| 2024-12-31 | 57.74 | $56.89 | 17349 |
| 2024-12-30 | 57.75 | $57.80 | 45700 |
| 2024-12-27 | 57.62 | $58.70 | 29700 |
| 2024-12-26 | 57.45 | $57.86 | 17819 |
| 2024-12-24 | 57.41 | $57.35 | 41502 |
| 2024-12-23 | 57.52 | $57.90 | 37400 |
| 2024-12-20 | 57.70 | $55.49 | 74916 |
| 2024-12-19 | 57.98 | $55.10 | 109738 |
| 2024-12-18 | 58.27 | $55.05 | 162700 |
| 2024-12-17 | 58.56 | $56.27 | 41020 |
| 2024-12-16 | 58.70 | $62.38 | 29200 |
| 2024-12-13 | 58.45 | $61.30 | 17037 |
| 2024-12-12 | 58.34 | $57.54 | 29831 |
| 2024-12-11 | 58.49 | $56.79 | 29838 |
| 2024-12-10 | 58.71 | $55.05 | 38000 |
| 2024-12-09 | 59.13 | $55.50 | 45100 |
| 2024-12-06 | 59.48 | $59.19 | 75609 |
| 2024-12-05 | 59.77 | $60.16 | 66100 |
| 2024-12-04 | 59.94 | $59.84 | 56100 |
| 2024-12-03 | 59.95 | $58.61 | 50400 |
| 2024-12-02 | 59.93 | $57.05 | 157437 |
| 2024-11-29 | 59.97 | $55.30 | 145625 |
| 2024-11-27 | 60.10 | $55.30 | 58727 |
| 2024-11-26 | 60.37 | $57.05 | 142329 |
| 2024-11-25 | 60.26 | $59.58 | 54000 |
| 2024-11-22 | 59.96 | $61.50 | 49000 |
| 2024-11-21 | 59.46 | $61.09 | 51900 |
| 2024-11-20 | 59.05 | $60.86 | 46100 |
| 2024-11-19 | 58.55 | $60.86 | 91424 |
| 2024-11-18 | 58.15 | $58.96 | 73034 |
| 2024-11-15 | 57.94 | $57.47 | 41400 |
| 2024-11-14 | 57.74 | $59.03 | 83100 |
| 2024-11-13 | 57.51 | $60.67 | 112338 |
| 2024-11-12 | 57.19 | $61.17 | 79900 |
| 2024-11-11 | 56.68 | $63.33 | 142017 |
| 2024-11-08 | 56.18 | $62.60 | 89801 |
| 2024-11-07 | 55.68 | $64.94 | 63906 |
| 2024-11-06 | 54.95 | $63.56 | 84000 |
| 2024-11-05 | 54.37 | $60.14 | 145946 |
| 2024-11-04 | 53.89 | $58.09 | 206616 |
| 2024-11-01 | 53.41 | $57.89 | 190723 |
| 2024-10-31 | 52.93 | $57.84 | 85800 |
| 2024-10-30 | 52.40 | $60.77 | 82000 |
| 2024-10-29 | 51.70 | $54.82 | 103900 |
| 2024-10-28 | 51.29 | $53.54 | 116200 |
| 2024-10-25 | 50.98 | $51.52 | 60729 |
| 2024-10-24 | 50.74 | $52.91 | 118349 |
| 2024-10-23 | 50.57 | $50.96 | 84400 |
| 2024-10-22 | 50.34 | $52.77 | 32800 |
| 2024-10-21 | 49.99 | $54.72 | 57001 |
| 2024-10-18 | 49.49 | $53.53 | 33200 |
| 2024-10-17 | 49.02 | $54.39 | 54900 |
| 2024-10-16 | 48.57 | $54.38 | 62300 |
| 2024-10-15 | 48.02 | $50.90 | 68705 |
| 2024-10-14 | 47.62 | $53.29 | 25420 |
| 2024-10-11 | 47.22 | $52.59 | 24209 |
| 2024-10-10 | 46.85 | $50.43 | 42000 |
| 2024-10-09 | 46.56 | $52.00 | 116917 |
| 2024-10-08 | 46.10 | $50.41 | 170016 |
| 2024-10-07 | 45.66 | $48.46 | 33739 |
| 2024-10-04 | 45.27 | $48.29 | 50628 |
| 2024-10-03 | 44.83 | $47.30 | 71720 |
| 2024-10-02 | 44.58 | $46.88 | 82540 |
| 2024-10-01 | 44.35 | $46.53 | 120300 |
| 2024-09-30 | 44.17 | $47.35 | 197000 |
| 2024-09-27 | 44.10 | $46.66 | 223800 |
| 2024-09-26 | 43.96 | $49.60 | 142037 |
| 2024-09-25 | 43.71 | $46.30 | 183642 |
| 2024-09-24 | 43.53 | $45.86 | 54900 |
| 2024-09-23 | 43.36 | $44.56 | 21600 |
| 2024-09-20 | 43.35 | $44.26 | 66241 |
| 2024-09-19 | 43.35 | $45.43 | 71206 |
| 2024-09-18 | 43.34 | $43.30 | 66000 |
| 2024-09-17 | 43.41 | $42.96 | 34915 |
| 2024-09-16 | 43.55 | $45.16 | 28148 |
| 2024-09-13 | 43.50 | $45.25 | 122600 |
| 2024-09-12 | 43.42 | $44.60 | 161200 |
| 2024-09-11 | 43.30 | $42.80 | 127900 |
| 2024-09-10 | 43.34 | $41.61 | 101900 |
| 2024-09-09 | 43.30 | $40.69 | 95500 |
| 2024-09-06 | 43.26 | $39.51 | 147500 |
| 2024-09-05 | 43.34 | $42.19 | 123931 |
| 2024-09-04 | 43.24 | $42.40 | 152527 |
| 2024-09-03 | 43.19 | $42.81 | 62800 |
| 2024-08-30 | 43.08 | $46.08 | 37600 |
| 2024-08-29 | 42.86 | $43.92 | 100800 |
| 2024-08-28 | 42.81 | $44.53 | 740000 |
| 2024-08-27 | 42.78 | $42.75 | 30800 |
| 2024-08-26 | 42.45 | $42.34 | 32939 |
| 2024-08-23 | 42.19 | $44.39 | 50629 |
| 2024-08-22 | 41.80 | $44.29 | 63423 |
| 2024-08-21 | 41.41 | $45.16 | 60100 |
| 2024-08-20 | 41.03 | $44.80 | 76245 |
| 2024-08-19 | 40.74 | $45.72 | 46227 |
| 2024-08-16 | 40.39 | $44.16 | 49921 |
| 2024-08-15 | 40.10 | $43.60 | 94719 |
| 2024-08-14 | 39.85 | $42.26 | 101200 |
| 2024-08-13 | 39.66 | $43.63 | 154300 |
| 2024-08-12 | 39.53 | $40.70 | 104803 |
| 2024-08-09 | 39.52 | $40.02 | 68900 |
| 2024-08-08 | 39.56 | $41.08 | 196200 |
| 2024-08-07 | 39.56 | $40.19 | 150200 |
| 2024-08-06 | 39.75 | $41.46 | 123527 |
| 2024-08-05 | 39.81 | $40.61 | 226106 |
| 2024-08-02 | 39.86 | $41.54 | 165948 |
| 2024-08-01 | 39.86 | $43.05 | 255200 |
| 2024-07-31 | 39.80 | $43.85 | 226148 |
| 2024-07-30 | 39.62 | $36.24 | 93015 |
| 2024-07-29 | 39.80 | $36.99 | 89600 |
| 2024-07-26 | 39.99 | $36.57 | 53810 |
| 2024-07-25 | 40.12 | $36.63 | 91200 |
| 2024-07-24 | 40.22 | $37.53 | 218800 |
| 2024-07-23 | 40.22 | $38.98 | 51200 |
| 2024-07-22 | 40.05 | $38.66 | 86700 |
| 2024-07-19 | 39.92 | $38.32 | 58731 |
| 2024-07-18 | 39.79 | $38.72 | 191546 |
| 2024-07-17 | 39.58 | $38.43 | 249548 |
| 2024-07-16 | 39.38 | $41.05 | 72020 |
| 2024-07-15 | 39.10 | $40.44 | 215600 |
| 2024-07-12 | 38.84 | $40.90 | 133700 |
| 2024-07-11 | 38.57 | $41.00 | 184300 |
| 2024-07-10 | 38.24 | $44.12 | 155649 |
| 2024-07-09 | 37.75 | $42.53 | 82724 |
| 2024-07-08 | 37.32 | $41.71 | 265629 |
| 2024-07-05 | 36.97 | $41.49 | 214000 |
| 2024-07-03 | 36.64 | $41.74 | 147600 |
| 2024-07-02 | 36.25 | $40.40 | 88900 |
| 2024-07-01 | 35.93 | $39.78 | 145508 |
| 2024-06-28 | 35.60 | $40.75 | 347600 |
| 2024-06-27 | 35.25 | $39.15 | 121738 |
| 2024-06-26 | 35.06 | $38.71 | 183244 |
| 2024-06-25 | 34.95 | $37.59 | 178841 |
| 2024-06-24 | 34.88 | $35.42 | 89800 |
| 2024-06-21 | 34.94 | $36.05 | 212438 |
| 2024-06-20 | 34.91 | $35.85 | 321600 |
| 2024-06-18 | 34.90 | $34.58 | 119400 |
| 2024-06-17 | 34.96 | $34.43 | 52610 |
| 2024-06-14 | 35.00 | $35.29 | 93216 |
| 2024-06-13 | 34.98 | $35.29 | 88507 |
| 2024-06-12 | 34.99 | $35.60 | 69500 |
| 2024-06-11 | 34.91 | $34.32 | 54532 |
| 2024-06-10 | 34.83 | $34.40 | 90032 |
| 2024-06-07 | 34.76 | $33.75 | 25300 |
| 2024-06-06 | 34.73 | $34.76 | 190000 |
| 2024-06-05 | 34.65 | $34.87 | 114805 |
| 2024-06-04 | 34.58 | $33.93 | 145731 |
| 2024-06-03 | 34.60 | $34.06 | 248400 |
| 2024-05-31 | 34.60 | $33.25 | 2.4M |
| 2024-05-30 | 34.59 | $33.67 | 840300 |
| 2024-05-29 | 34.51 | $35.40 | 60041 |
| 2024-05-28 | 34.32 | $36.40 | 98946 |
| 2024-05-24 | 34.11 | $36.22 | 103100 |
| 2024-05-23 | 33.91 | $36.64 | 109319 |
| 2024-05-22 | 33.81 | $35.54 | 103800 |
| 2024-05-21 | 33.76 | $35.50 | 99538 |
| 2024-05-20 | 33.71 | $35.94 | 63705 |
| 2024-05-17 | 33.61 | $35.25 | 114000 |
| 2024-05-16 | 33.56 | $34.80 | 112731 |
| 2024-05-15 | 33.63 | $35.42 | 104900 |
| 2024-05-14 | 33.59 | $34.03 | 85538 |
| 2024-05-13 | 33.75 | $32.84 | 68300 |
| 2024-05-10 | 34.00 | $33.02 | 94900 |
| 2024-05-09 | 34.26 | $33.01 | 94836 |
| 2024-05-08 | 34.59 | $33.24 | 73700 |
| 2024-05-07 | 34.85 | $33.45 | 159500 |
| 2024-05-06 | 35.15 | $34.34 | 160330 |
| 2024-05-03 | 35.41 | $34.06 | 292904 |
| 2024-05-02 | 35.72 | $33.11 | 120500 |
| 2024-05-01 | 36.10 | $31.89 | 815305 |
| 2024-04-30 | 36.63 | $31.66 | 2.8M |
| 2024-04-29 | 37.14 | $32.30 | 454037 |
| 2024-04-26 | 37.70 | $32.15 | 579918 |
| 2024-04-25 | 38.32 | $34.68 | 1.9M |
| 2024-04-24 | 38.81 | $34.60 | 413600 |
| 2024-04-23 | 39.31 | $34.31 | 2.1M |
| 2024-04-22 | 39.83 | $34.01 | 3.1M |
| 2024-04-19 | 40.30 | $34.29 | 1.3M |
| 2024-04-18 | 40.83 | $36.26 | 2.7M |
| 2024-04-17 | 41.24 | $34.57 | 970819 |
| 2024-04-16 | 41.69 | $37.25 | 1.2M |
| 2024-04-15 | 42.05 | $37.83 | 86400 |
| 2024-04-12 | 42.33 | $38.24 | 53200 |
| 2024-04-11 | 42.58 | $39.50 | 107400 |
| 2024-04-10 | 42.82 | $38.59 | 80617 |
| 2024-04-09 | 43.20 | $39.41 | 93706 |
| 2024-04-08 | 43.41 | $39.41 | 64200 |
| 2024-04-05 | 43.70 | $40.26 | 103900 |
| 2024-04-04 | 44.09 | $40.73 | 80035 |
| 2024-04-03 | 44.52 | $42.48 | 92300 |
| 2024-04-02 | 44.75 | $41.94 | 55200 |
| 2024-04-01 | 45.11 | $43.58 | 67700 |
| 2024-03-28 | 45.38 | $44.47 | 40118 |
| 2024-03-27 | 45.50 | $44.41 | 83000 |
| 2024-03-26 | 45.54 | $44.68 | 85727 |
| 2024-03-25 | 45.60 | $44.63 | 51600 |
| 2024-03-22 | 45.75 | $43.40 | 48700 |
| 2024-03-21 | 45.97 | $45.00 | 115005 |
| 2024-03-20 | 46.12 | $44.45 | 71936 |
| 2024-03-19 | 46.07 | $43.60 | 127800 |
| 2024-03-18 | 46.06 | $44.42 | 76900 |
| 2024-03-15 | 46.14 | $43.49 | 81900 |
| 2024-03-14 | 46.33 | $43.17 | 95629 |
| 2024-03-13 | 46.48 | $44.30 | 57100 |
| 2024-03-12 | 46.46 | $46.12 | 141972 |
| 2024-03-11 | 46.41 | $43.67 | 108120 |
| 2024-03-08 | 46.47 | $45.20 | 103225 |
| 2024-03-07 | 46.47 | $48.07 | 105300 |
| 2024-03-06 | 46.16 | $49.40 | 81600 |
| 2024-03-05 | 45.73 | $47.08 | 110200 |
| 2024-03-04 | 45.39 | $49.12 | 134022 |
| 2024-03-01 | 45.04 | $48.85 | 149627 |
| 2024-02-29 | 44.63 | $46.90 | 90200 |
| 2024-02-28 | 44.27 | $45.16 | 28800 |
| 2024-02-27 | 43.95 | $46.04 | 64200 |
| 2024-02-26 | 43.61 | $47.60 | 60500 |
| 2024-02-23 | 43.15 | $47.67 | 83410 |
| 2024-02-22 | 42.79 | $48.03 | 105300 |
| 2024-02-21 | 42.46 | $43.48 | 1.3M |
| 2024-02-20 | 42.27 | $43.50 | 837200 |
| 2024-02-16 | 42.13 | $46.01 | 84601 |
| 2024-02-15 | 41.86 | $47.23 | 524800 |
| 2024-02-14 | 41.37 | $46.07 | 549300 |
| 2024-02-13 | 40.83 | $44.07 | 111400 |
| 2024-02-12 | 40.43 | $45.09 | 137400 |
| 2024-02-09 | 39.92 | $44.90 | 155748 |
| 2024-02-08 | 39.43 | $45.22 | 195100 |
| 2024-02-07 | 38.90 | $41.85 | 79000 |
| 2024-02-06 | 38.53 | $40.65 | 79702 |
| 2024-02-05 | 38.20 | $40.41 | 215500 |
| 2024-02-02 | 37.83 | $42.08 | 61400 |
| 2024-02-01 | 37.32 | $40.65 | 124700 |
| 2024-01-31 | 36.89 | $39.73 | 79116 |
| 2024-01-30 | 36.54 | $38.79 | 110600 |
| 2024-01-29 | 36.29 | $39.09 | 468415 |
| 2024-01-26 | 36.03 | $38.57 | 211848 |
| 2024-01-25 | 35.82 | $40.46 | 112146 |
| 2024-01-24 | 35.51 | $41.25 | 174400 |
| 2024-01-23 | 35.15 | $39.85 | 100200 |
| 2024-01-22 | 34.91 | $40.67 | 115242 |
| 2024-01-19 | 34.56 | $40.55 | 116100 |
| 2024-01-18 | 34.27 | $37.45 | 124446 |
| 2024-01-17 | 34.07 | $35.33 | 159900 |
| 2024-01-16 | 33.99 | $36.04 | 362421 |
| 2024-01-12 | 33.85 | $34.82 | 142200 |
| 2024-01-11 | 33.73 | $35.21 | 226241 |
| 2024-01-10 | 33.49 | $34.51 | 115333 |
| 2024-01-09 | 33.29 | $34.51 | 141131 |
| 2024-01-08 | 33.04 | $34.09 | 513500 |
| 2024-01-05 | 32.78 | $32.88 | 129400 |
| 2024-01-04 | 32.62 | $31.91 | 213300 |
| 2024-01-03 | 32.50 | $32.11 | 101400 |
| 2024-01-02 | 32.45 | $32.65 | 192216 |
| 2023-12-29 | 32.40 | $33.75 | 129715 |
| 2023-12-28 | 32.27 | $33.90 | 104700 |
| 2023-12-27 | 32.11 | $34.41 | 68801 |
| 2023-12-26 | 31.91 | $34.30 | 125500 |
| 2023-12-22 | 31.73 | $34.10 | 101343 |
| 2023-12-21 | 31.55 | $34.95 | 140800 |
| 2023-12-20 | 31.34 | $33.70 | 84210 |
| 2023-12-19 | 31.24 | $34.75 | 97443 |
| 2023-12-18 | 31.08 | $33.44 | 237300 |
| 2023-12-15 | 30.98 | $33.78 | 220800 |
| 2023-12-14 | 30.86 | $33.24 | 216615 |
| 2023-12-13 | 30.77 | $32.41 | 103148 |
| 2023-12-12 | 30.68 | $30.40 | 110749 |
| 2023-12-11 | 30.59 | $30.45 | 327600 |
| 2023-12-08 | 30.51 | $29.53 | 144822 |
| 2023-12-07 | 30.43 | $28.98 | 211126 |
| 2023-12-06 | 30.41 | $29.62 | 94046 |
| 2023-12-05 | 30.33 | $29.50 | 2.6M |
| 2023-12-04 | 30.27 | $31.04 | 759618 |
| 2023-12-01 | 30.09 | $31.71 | 474100 |
| 2023-11-30 | 29.83 | $31.15 | 242900 |
| 2023-11-29 | 29.48 | $30.69 | 94200 |
| 2023-11-28 | 29.13 | $30.43 | 139200 |
| 2023-11-27 | 28.92 | $30.75 | 124600 |
| 2023-11-24 | 28.71 | $30.43 | 72800 |
| 2023-11-22 | 28.51 | $30.73 | 112314 |
| 2023-11-21 | 28.36 | $31.78 | 81000 |
| 2023-11-20 | 28.16 | $31.49 | 170700 |
| 2023-11-17 | 27.98 | $31.55 | 56203 |
| 2023-11-16 | 27.81 | $31.33 | 94600 |
| 2023-11-15 | 27.66 | $31.45 | 585400 |
| 2023-11-14 | 27.51 | $30.59 | 127300 |
| 2023-11-13 | 27.43 | $28.61 | 87520 |
| 2023-11-10 | 27.48 | $28.86 | 216900 |
| 2023-11-09 | 27.52 | $28.00 | 160012 |
| 2023-11-08 | 27.64 | $28.48 | 155900 |
| 2023-11-07 | 27.70 | $28.09 | 97100 |
| 2023-11-06 | 27.74 | $28.17 | 100200 |
| 2023-11-03 | 27.73 | $27.47 | 100500 |
| 2023-11-02 | 27.78 | $26.62 | 242700 |
| 2023-11-01 | 27.86 | $24.01 | 118305 |
| 2023-10-31 | 28.04 | $23.73 | 155738 |
| 2023-10-30 | 28.24 | $26.35 | 160100 |
| 2023-10-27 | 28.34 | $26.50 | 132522 |
| 2023-10-26 | 28.42 | $26.41 | 78817 |
| 2023-10-25 | 28.47 | $27.70 | 69700 |
| 2023-10-24 | 28.47 | $27.87 | 100000 |
| 2023-10-23 | 28.40 | $27.83 | 42700 |
| 2023-10-20 | 28.39 | $28.10 | 42600 |
| 2023-10-19 | 28.33 | $28.27 | 58925 |
| 2023-10-18 | 28.24 | $28.52 | 68310 |
| 2023-10-17 | 28.18 | $29.04 | 90100 |
| 2023-10-16 | 28.07 | $29.52 | 78800 |
| 2023-10-13 | 27.97 | $29.75 | 39820 |
| 2023-10-12 | 27.85 | $30.27 | 64228 |
| 2023-10-11 | 27.76 | $29.70 | 50600 |
| 2023-10-10 | 27.66 | $28.87 | 72452 |
| 2023-10-09 | 27.62 | $28.15 | 54952 |
| 2023-10-06 | 27.66 | $28.34 | 52000 |
| 2023-10-05 | 27.72 | $28.32 | 186812 |
| 2023-10-04 | 27.75 | $27.62 | 51600 |
| 2023-10-03 | 27.92 | $27.66 | 42400 |
| 2023-10-02 | 28.06 | $28.42 | 41600 |
| 2023-09-29 | 28.20 | $28.00 | 36972 |
| 2023-09-28 | 28.36 | $27.45 | 59700 |
| 2023-09-27 | 28.54 | $27.60 | 44800 |
| 2023-09-26 | 28.73 | $26.66 | 39200 |
| 2023-09-25 | 28.95 | $27.52 | 70864 |
| 2023-09-22 | 29.11 | $26.87 | 62068 |
| 2023-09-21 | 29.39 | $26.44 | 67200 |
| 2023-09-20 | 29.75 | $27.30 | 51200 |
| 2023-09-19 | 30.03 | $26.93 | 74400 |
| 2023-09-18 | 30.31 | $27.49 | 105200 |
| 2023-09-15 | 30.52 | $27.38 | 82452 |
| 2023-09-14 | 30.69 | $28.39 | 70400 |
| 2023-09-13 | 30.81 | $27.79 | 72408 |
| 2023-09-12 | 30.96 | $28.13 | 44400 |
| 2023-09-11 | 31.12 | $28.90 | 60000 |
| 2023-09-08 | 31.23 | $29.55 | 79780 |
| 2023-09-07 | 31.34 | $28.85 | 52000 |
| 2023-09-06 | 31.48 | $30.99 | 82800 |
| 2023-09-05 | 31.48 | $30.45 | 30972 |
| 2023-09-01 | 31.60 | $31.22 | 31200 |
| 2023-08-31 | 31.72 | $31.32 | 78904 |
| 2023-08-30 | 31.81 | $30.93 | 59712 |
| 2023-08-29 | 31.92 | $31.50 | 80000 |
| 2023-08-28 | 32.10 | $31.05 | 47200 |
| 2023-08-25 | 32.27 | $30.65 | 153684 |
| 2023-08-24 | 32.52 | $32.62 | 189200 |
| 2023-08-23 | 32.66 | $33.56 | 52400 |
| 2023-08-22 | 32.69 | $32.84 | 65600 |
| 2023-08-21 | 32.88 | $32.50 | 126400 |
| 2023-08-18 | 33.06 | $31.87 | 52000 |
| 2023-08-17 | 33.25 | $30.76 | 75204 |
| 2023-08-16 | 33.58 | $30.75 | 41600 |
| 2023-08-15 | 34.01 | $30.76 | 79612 |
| 2023-08-14 | 34.46 | $31.27 | 105648 |
| 2023-08-11 | 34.88 | $31.19 | 54148 |
| 2023-08-10 | 35.28 | $31.71 | 34000 |
| 2023-08-09 | 35.59 | $31.56 | 56084 |
| 2023-08-08 | 35.81 | $31.05 | 36400 |
| 2023-08-07 | 36.07 | $32.91 | 28004 |
| 2023-08-04 | 36.17 | $33.51 | 23252 |
| 2023-08-03 | 36.26 | $33.15 | 53600 |
| 2023-08-02 | 36.34 | $33.10 | 54000 |
| 2023-08-01 | 36.45 | $35.18 | 41600 |
| 2023-07-31 | 36.44 | $34.53 | 56132 |
| 2023-07-28 | 36.39 | $35.64 | 28992 |
| 2023-07-27 | 36.24 | $35.42 | 61600 |
| 2023-07-26 | 36.08 | $34.04 | 182000 |
| 2023-07-25 | 35.95 | $36.65 | 43200 |
| 2023-07-24 | 35.69 | $36.05 | 126800 |
| 2023-07-21 | 35.48 | $35.73 | 502000 |
| 2023-07-20 | 35.33 | $37.32 | 3.8M |
| 2023-07-19 | 35.21 | $39.33 | 1.4M |
| 2023-07-18 | 34.96 | $39.88 | 477200 |
| 2023-07-17 | 34.71 | $39.63 | 163368 |
| 2023-07-14 | 34.47 | $39.25 | 2.9M |
| 2023-07-13 | 34.22 | $37.86 | 1.0M |
| 2023-07-12 | 34.07 | $36.03 | 975320 |
| 2023-07-11 | 33.94 | $36.20 | 2.4M |
| 2023-07-10 | 33.73 | $34.83 | 21680 |
| 2023-07-07 | 33.56 | $35.43 | 289256 |
| 2023-07-06 | 33.32 | $34.67 | 88400 |
| 2023-07-05 | 33.21 | $35.25 | 23760 |
| 2023-07-03 | 33.08 | $35.08 | 23200 |
| 2023-06-30 | 32.91 | $33.60 | 28488 |
| 2023-06-29 | 32.87 | $32.59 | 23200 |
| 2023-06-28 | 32.81 | $32.10 | 46000 |
| 2023-06-27 | 32.80 | $31.57 | 66000 |
| 2023-06-26 | 32.78 | $31.39 | 78800 |
| 2023-06-23 | 32.69 | $31.86 | 25352 |
| 2023-06-22 | 32.35 | $32.77 | 44044 |
| 2023-06-21 | 31.96 | $34.85 | 37600 |
| 2023-06-20 | 31.52 | $34.37 | 32800 |
| 2023-06-16 | 31.06 | $34.86 | 152800 |
| 2023-06-15 | 30.64 | $34.83 | 27768 |
| 2023-06-14 | 30.13 | $34.32 | 16960 |
| 2023-06-13 | 29.59 | $34.88 | 65600 |
| 2023-06-12 | 28.98 | $33.38 | 52152 |
| 2023-06-09 | 28.43 | $31.97 | 18568 |
| 2023-06-08 | 27.92 | $31.50 | 16000 |
| 2023-06-07 | 27.41 | $30.58 | 34560 |
| 2023-06-06 | 26.94 | $32.42 | 39200 |
| 2023-06-05 | 26.34 | $32.71 | 27760 |
| 2023-06-02 | 25.74 | $31.68 | 154420 |
| 2023-06-01 | 25.17 | $32.67 | 130100 |
| 2023-05-31 | 24.55 | $31.44 | 100800 |
| 2023-05-30 | 23.98 | $32.01 | 140048 |
| 2023-05-26 | 23.36 | $31.13 | 90800 |
| 2023-05-25 | 22.77 | $29.58 | 89600 |
| 2023-05-24 | 22.28 | $24.99 | 25212 |
| 2023-05-23 | 22.07 | $25.08 | 41600 |
| 2023-05-22 | 21.91 | $25.96 | 69664 |
| 2023-05-19 | 21.72 | $25.26 | 25200 |
| 2023-05-18 | 21.58 | $26.42 | 62000 |
| 2023-05-17 | 21.36 | $24.53 | 12520 |
| 2023-05-16 | 21.18 | $23.55 | 34000 |
| 2023-05-15 | 21.05 | $22.65 | 42180 |
| 2023-05-12 | 20.98 | $22.41 | 34800 |
| 2023-05-11 | 20.94 | $21.77 | 30956 |
| 2023-05-10 | 20.95 | $21.40 | 37252 |
| 2023-05-09 | 20.95 | $21.15 | 51740 |
| 2023-05-08 | 20.96 | $20.49 | 20548 |
| 2023-05-05 | 20.98 | $20.62 | 24416 |
| 2023-05-04 | 21.01 | $20.30 | 30160 |
| 2023-05-03 | 21.06 | $20.19 | 16908 |
| 2023-05-02 | 21.13 | $20.04 | 18920 |
| 2023-05-01 | 21.23 | $19.62 | 62800 |
| 2023-04-28 | 21.41 | $19.35 | 60000 |
| 2023-04-27 | 21.57 | $19.84 | 138000 |
| 2023-04-26 | 21.72 | $20.86 | 38024 |
| 2023-04-25 | 21.81 | $21.87 | 68000 |
| 2023-04-24 | 21.85 | $21.98 | 51328 |
| 2023-04-21 | 21.90 | $22.59 | 56000 |
| 2023-04-20 | 21.93 | $21.94 | 51200 |
| 2023-04-19 | 21.98 | $21.03 | 8800 |
| 2023-04-18 | 22.03 | $20.80 | 16000 |
| 2023-04-17 | 22.10 | $21.36 | 50156 |
| 2023-04-14 | 22.13 | $21.55 | 22800 |
| 2023-04-13 | 22.15 | $21.99 | 51640 |
| 2023-04-12 | 22.09 | $21.35 | 224400 |
| 2023-04-11 | 22.06 | $21.34 | 306944 |
| 2023-04-10 | 22.04 | $21.00 | 30136 |
| 2023-04-06 | 22.04 | $21.21 | 10192 |
| 2023-04-05 | 22.01 | $21.36 | 77600 |
| 2023-04-04 | 21.98 | $21.51 | 64000 |
| 2023-04-03 | 21.92 | $22.06 | 10400 |
| 2023-03-31 | 21.84 | $23.16 | 45752 |
| 2023-03-30 | 21.71 | $22.66 | 12000 |
| 2023-03-29 | 21.60 | $22.83 | 51600 |
| 2023-03-28 | 21.47 | $22.63 | 14400 |
| 2023-03-27 | 21.33 | $22.69 | 13600 |
| 2023-03-24 | 21.19 | $22.94 | 45200 |
| 2023-03-23 | 21.03 | $23.27 | 56128 |
| 2023-03-22 | 20.82 | $22.77 | 8088 |
| 2023-03-21 | 20.61 | $22.17 | 16028 |
| 2023-03-20 | 20.42 | $22.15 | 9600 |
| 2023-03-17 | 20.25 | $22.03 | 12000 |
| 2023-03-16 | 20.09 | $21.81 | 82000 |
| 2023-03-15 | 19.95 | $20.80 | 20800 |
| 2023-03-14 | 19.87 | $20.77 | 34400 |
| 2023-03-13 | 19.78 | $20.98 | 18800 |
| 2023-03-10 | 19.70 | $20.99 | 16800 |
| 2023-03-09 | 19.59 | $20.71 | 9248 |
| 2023-03-08 | 19.51 | $20.75 | 16024 |
| 2023-03-07 | 19.41 | $20.21 | 14484 |
| 2023-03-06 | 19.32 | $20.57 | 18400 |
| 2023-03-03 | 19.23 | $20.54 | 51784 |
| 2023-03-02 | 19.18 | $20.34 | 28400 |
| 2023-03-01 | 19.11 | $20.28 | 50400 |
| 2023-02-28 | 18.98 | $19.80 | 37764 |
| 2023-02-27 | 18.89 | $19.86 | 15692 |
| 2023-02-24 | 18.81 | $19.86 | 18000 |
| 2023-02-23 | 18.75 | $19.04 | 49760 |
| 2023-02-22 | 18.75 | $18.55 | 18004 |
| 2023-02-21 | 18.77 | $18.44 | 40584 |
| 2023-02-17 | 18.80 | $18.73 | 9200 |
| 2023-02-16 | 18.79 | $18.85 | 32400 |
| 2023-02-15 | 18.76 | $19.00 | 21200 |
| 2023-02-14 | 18.71 | $19.04 | 45688 |
| 2023-02-13 | 18.66 | $19.13 | 81600 |
| 2023-02-10 | 18.57 | $19.21 | 24400 |
| 2023-02-09 | 18.45 | $18.95 | 35200 |
| 2023-02-08 | 18.33 | $18.97 | 51600 |
| 2023-02-07 | 18.21 | $18.90 | 22800 |
| 2023-02-06 | 18.09 | $18.28 | 28480 |
| 2023-02-03 | 17.99 | $18.91 | 31728 |
| 2023-02-02 | 17.83 | $19.51 | 62132 |
| 2023-02-01 | 17.65 | $18.89 | 107200 |
| 2023-01-31 | 17.50 | $17.75 | 58000 |
| 2023-01-30 | 17.41 | $17.93 | 37296 |
| 2023-01-27 | 17.32 | $18.29 | 64100 |
| 2023-01-26 | 17.19 | $18.58 | 35700 |
| 2023-01-25 | 17.05 | $19.03 | 25360 |
| 2023-01-24 | 16.89 | $19.08 | 27600 |
| 2023-01-23 | 16.76 | $18.87 | 125200 |
| 2023-01-20 | 16.67 | $18.57 | 44800 |
| 2023-01-19 | 16.61 | $18.22 | 38800 |
| 2023-01-18 | 16.55 | $18.12 | 65716 |
| 2023-01-17 | 16.51 | $18.04 | 54900 |
| 2023-01-13 | 16.48 | $17.35 | 51600 |
| 2023-01-12 | 16.52 | $16.73 | 9600 |
| 2023-01-11 | 16.60 | $16.59 | 31200 |
| 2023-01-10 | 16.67 | $16.48 | 66868 |
| 2023-01-09 | 16.75 | $16.55 | 86556 |
| 2023-01-06 | 16.78 | $16.39 | 22948 |
| 2023-01-05 | 16.82 | $15.72 | 28016 |
| 2023-01-04 | 16.90 | $15.74 | 110000 |
| 2023-01-03 | 16.96 | $16.03 | 32400 |
| 2022-12-30 | 17.05 | $15.96 | 19712 |
| 2022-12-29 | 17.12 | $16.09 | 35600 |
| 2022-12-28 | 17.16 | $15.60 | 18912 |
| 2022-12-27 | 17.20 | $15.76 | 40800 |
| 2022-12-23 | 17.24 | $15.98 | 24400 |
| 2022-12-22 | 17.28 | $16.40 | 71600 |
| 2022-12-21 | 17.28 | $17.13 | 56400 |
| 2022-12-20 | 17.23 | $17.22 | 44024 |
| 2022-12-19 | 17.18 | $17.05 | 42444 |
| 2022-12-16 | 17.13 | $17.31 | 20000 |
| 2022-12-15 | 17.06 | $17.43 | 48436 |
| 2022-12-14 | 17.01 | $18.21 | 24824 |
| 2022-12-13 | 16.92 | $18.33 | 29244 |
| 2022-12-12 | 16.81 | $17.96 | 16800 |
| 2022-12-09 | 16.71 | $18.07 | 27600 |
| 2022-12-08 | 16.57 | $17.29 | 42400 |
| 2022-12-07 | 16.39 | $17.18 | 14800 |
| 2022-12-06 | 16.22 | $17.18 | 24060 |
| 2022-12-05 | 16.03 | $17.11 | 26940 |
| 2022-12-02 | 15.83 | $17.67 | 10000 |
| 2022-12-01 | 15.59 | $17.46 | 19200 |
| 2022-11-30 | 15.36 | $16.95 | 59648 |
| 2022-11-29 | 15.17 | $16.33 | 14800 |
| 2022-11-28 | 15.02 | $16.52 | 38800 |
| 2022-11-25 | 14.86 | $16.79 | 12400 |
| 2022-11-23 | 14.67 | $16.45 | 31600 |
| 2022-11-22 | 14.48 | $16.12 | 15296 |
| 2022-11-21 | 14.31 | $16.16 | 29200 |
| 2022-11-18 | 14.13 | $16.08 | 31352 |
| 2022-11-17 | 13.94 | $15.99 | 50156 |
| 2022-11-16 | 13.73 | $16.29 | 124040 |
| 2022-11-15 | 13.50 | $16.55 | 30400 |
| 2022-11-14 | 13.27 | $16.00 | 45200 |
| 2022-11-11 | 13.06 | $15.99 | 92904 |
| 2022-11-10 | 12.84 | $15.19 | 53336 |
| 2022-11-09 | 12.67 | $13.73 | 41684 |
| 2022-11-08 | 12.57 | $13.83 | 74800 |
| 2022-11-07 | 12.47 | $13.37 | 65600 |
| 2022-11-04 | 12.41 | $13.16 | 99200 |
| 2022-11-03 | 12.36 | $12.85 | 51264 |
| 2022-11-02 | 12.35 | $12.83 | 55200 |
| 2022-11-01 | 12.33 | $13.21 | 56400 |
| 2022-10-31 | 12.30 | $13.21 | 64800 |
| 2022-10-28 | 12.26 | $13.30 | 28800 |
| 2022-10-27 | 12.18 | $13.08 | 81388 |
| 2022-10-26 | 12.11 | $12.68 | 34472 |
| 2022-10-25 | 12.10 | $12.77 | 151220 |
| 2022-10-24 | 12.07 | $12.45 | 88184 |
| 2022-10-21 | 12.06 | $12.27 | 70800 |
| 2022-10-20 | 12.07 | $11.74 | 140000 |
| 2022-10-19 | 12.13 | $11.85 | 78044 |
| 2022-10-18 | 12.17 | $11.83 | 208532 |
| 2022-10-17 | 12.22 | $11.92 | 149600 |
| 2022-10-14 | 12.27 | $11.44 | 117248 |
| 2022-10-13 | 12.34 | $11.96 | 185360 |
| 2022-10-12 | 12.40 | $11.59 | 111600 |
| 2022-10-11 | 12.49 | $11.88 | 202080 |
| 2022-10-10 | 12.56 | $12.15 | 181208 |
| 2022-10-07 | 12.65 | $12.23 | 84400 |
| 2022-10-06 | 12.72 | $12.56 | 123600 |
| 2022-10-05 | 12.76 | $12.48 | 121600 |
| 2022-10-04 | 12.80 | $12.58 | 305284 |
| 2022-10-03 | 12.84 | $12.42 | 120400 |
| 2022-09-30 | 12.90 | $11.68 | 223600 |
| 2022-09-29 | 13.01 | $11.71 | 316124 |
| 2022-09-28 | 13.14 | $12.43 | 87200 |
| 2022-09-27 | 13.23 | $12.18 | 344800 |
| 2022-09-26 | 13.35 | $12.30 | 147600 |
| 2022-09-23 | 13.48 | $12.46 | 84900 |
| 2022-09-22 | 13.62 | $12.87 | 106000 |
| 2022-09-21 | 13.73 | $12.66 | 55604 |
| 2022-09-20 | 13.86 | $12.81 | 100196 |
| 2022-09-19 | 13.97 | $12.96 | 100420 |
| 2022-09-16 | 14.08 | $12.89 | 58908 |
| 2022-09-15 | 14.21 | $13.08 | 63200 |
| 2022-09-14 | 14.34 | $13.50 | 38416 |
| 2022-09-13 | 14.46 | $13.24 | 117764 |
| 2022-09-12 | 14.59 | $13.91 | 56800 |
| 2022-09-09 | 14.69 | $13.76 | 82400 |
| 2022-09-08 | 14.78 | $13.23 | 236400 |
| 2022-09-07 | 14.90 | $13.30 | 156400 |
| 2022-09-06 | 15.00 | $13.50 | 79748 |
| 2022-09-02 | 15.12 | $13.58 | 94560 |
| 2022-09-01 | 15.24 | $13.78 | 78168 |
| 2022-08-31 | 15.35 | $14.29 | 50408 |
| 2022-08-30 | 15.41 | $14.31 | 60144 |
| 2022-08-29 | 15.46 | $14.58 | 44400 |
| 2022-08-26 | 15.50 | $14.90 | 26032 |
| 2022-08-25 | 15.50 | $15.27 | 37356 |
| 2022-08-24 | 15.48 | $15.14 | 24160 |
| 2022-08-23 | 15.43 | $15.22 | 36800 |
| 2022-08-22 | 15.35 | $14.86 | 56800 |
| 2022-08-19 | 15.29 | $15.16 | 33268 |
| 2022-08-18 | 15.22 | $15.62 | 21200 |
| 2022-08-17 | 15.12 | $15.64 | 20836 |
| 2022-08-16 | 15.03 | $15.81 | 39200 |
| 2022-08-15 | 14.91 | $15.87 | 31200 |
| 2022-08-12 | 14.77 | $15.91 | 27236 |
| 2022-08-11 | 14.62 | $15.57 | 51748 |
| 2022-08-10 | 14.50 | $15.60 | 76000 |
| 2022-08-09 | 14.37 | $15.34 | 132864 |
| 2022-08-08 | 14.25 | $15.94 | 20880 |
| 2022-08-05 | 14.10 | $16.05 | 38400 |
| 2022-08-04 | 13.98 | $15.86 | 36800 |
| 2022-08-03 | 13.85 | $15.50 | 46856 |
| 2022-08-02 | 13.73 | $15.32 | 46000 |
| 2022-08-01 | 13.61 | $15.50 | 48800 |
| 2022-07-29 | 13.50 | $14.86 | 43200 |
| 2022-07-28 | 13.42 | $14.81 | 59760 |
| 2022-07-27 | 13.37 | $14.21 | 38124 |
| 2022-07-26 | 13.35 | $13.50 | 59600 |
| 2022-07-25 | 13.38 | $13.71 | 42400 |
| 2022-07-22 | 13.39 | $13.73 | 26856 |
| 2022-07-21 | 13.36 | $13.70 | 24400 |
| 2022-07-20 | 13.34 | $13.76 | 190072 |
| 2022-07-19 | 13.34 | $13.45 | 354036 |
| 2022-07-18 | 13.35 | $13.04 | 295600 |
| 2022-07-15 | 13.39 | $13.02 | 185380 |
| 2022-07-14 | 13.48 | $13.06 | 62404 |
| 2022-07-13 | 13.54 | $12.94 | 109232 |
| 2022-07-12 | 13.59 | $12.97 | 193600 |
| 2022-07-11 | 13.69 | $13.06 | 245200 |
| 2022-07-08 | 13.83 | $13.54 | 93200 |
| 2022-07-07 | 13.97 | $13.31 | 296536 |
| 2022-07-06 | 14.16 | $13.11 | 290420 |
| 2022-07-05 | 14.38 | $12.96 | 146024 |
| 2022-07-01 | 14.59 | $13.23 | 114000 |
| 2022-06-30 | 14.81 | $13.35 | 68580 |
| 2022-06-29 | 15.00 | $13.69 | 188800 |
| 2022-06-28 | 15.18 | $13.82 | 197748 |
| 2022-06-27 | 15.34 | $14.05 | 116516 |
| 2022-06-24 | 15.47 | $13.98 | 83200 |
| 2022-06-23 | 15.61 | $13.24 | 110896 |
| 2022-06-22 | 15.79 | $13.24 | 190400 |
| 2022-06-21 | 15.98 | $13.68 | 123200 |
| 2022-06-17 | 16.14 | $13.67 | 107600 |
| 2022-06-16 | 16.30 | $13.82 | 102000 |
| 2022-06-15 | 16.44 | $14.78 | 118452 |
| 2022-06-14 | 16.55 | $14.29 | 204800 |
| 2022-06-13 | 16.67 | $14.00 | 117276 |
| 2022-06-10 | 16.81 | $14.99 | 138196 |
| 2022-06-09 | 16.86 | $15.82 | 22096 |
| 2022-06-08 | 16.89 | $16.30 | 29600 |
| 2022-06-07 | 16.88 | $17.10 | 62408 |
| 2022-06-06 | 16.83 | $17.49 | 47200 |
| 2022-06-03 | 16.78 | $17.20 | 19340 |
| 2022-06-02 | 16.74 | $17.60 | 33200 |
| 2022-06-01 | 16.72 | $17.22 | 38000 |
| 2022-05-31 | 16.69 | $17.28 | 80876 |
| 2022-05-27 | 16.64 | $17.07 | 34400 |
| 2022-05-26 | 16.65 | $16.58 | 44192 |
| 2022-05-25 | 16.70 | $16.80 | 67728 |
| 2022-05-24 | 16.73 | $16.77 | 55200 |
| 2022-05-23 | 16.72 | $17.10 | 34456 |
| 2022-05-20 | 16.68 | $16.95 | 39392 |
| 2022-05-19 | 16.66 | $16.91 | 29660 |
| 2022-05-18 | 16.65 | $16.62 | 36064 |
| 2022-05-17 | 16.64 | $16.96 | 71684 |
| 2022-05-16 | 16.64 | $16.57 | 97200 |
| 2022-05-13 | 16.63 | $16.91 | 56988 |
| 2022-05-12 | 16.63 | $16.03 | 86800 |
| 2022-05-11 | 16.68 | $16.31 | 69664 |
| 2022-05-10 | 16.69 | $16.14 | 233772 |
| 2022-05-09 | 16.74 | $16.08 | 114800 |
| 2022-05-06 | 16.81 | $16.55 | 159256 |
| 2022-05-05 | 16.87 | $16.41 | 78052 |
| 2022-05-04 | 16.96 | $17.06 | 48188 |
| 2022-05-03 | 17.05 | $16.61 | 111600 |
| 2022-05-02 | 17.19 | $16.45 | 88908 |
| 2022-04-29 | 17.34 | $17.23 | 56800 |
| 2022-04-28 | 17.47 | $17.63 | 92496 |
| 2022-04-27 | 17.58 | $17.40 | 71364 |
| 2022-04-26 | 17.70 | $16.39 | 101228 |
| 2022-04-25 | 17.85 | $16.45 | 72400 |
| 2022-04-22 | 18.00 | $16.45 | 42100 |
| 2022-04-21 | 18.18 | $16.75 | 47644 |
| 2022-04-20 | 18.30 | $16.47 | 43600 |
| 2022-04-19 | 18.43 | $16.84 | 148800 |
| 2022-04-18 | 18.55 | $16.41 | 63240 |
| 2022-04-14 | 18.69 | $16.95 | 104444 |
| 2022-04-13 | 18.78 | $17.06 | 175304 |
| 2022-04-12 | 18.85 | $16.55 | 161200 |
| 2022-04-11 | 18.93 | $16.97 | 133600 |
| 2022-04-08 | 18.95 | $17.51 | 114800 |
| 2022-04-07 | 18.95 | $17.81 | 44000 |
| 2022-04-06 | 18.96 | $18.27 | 66000 |
| 2022-04-05 | 18.97 | $18.79 | 48480 |
| 2022-04-04 | 18.91 | $19.42 | 48480 |
| 2022-04-01 | 18.81 | $19.39 | 20800 |
| 2022-03-31 | 18.77 | $19.81 | 37200 |
| 2022-03-30 | 18.74 | $19.97 | 11288 |
| 2022-03-29 | 18.73 | $19.65 | 39680 |
| 2022-03-28 | 18.73 | $19.43 | 21200 |
| 2022-03-25 | 18.75 | $19.56 | 22516 |
| 2022-03-24 | 18.79 | $19.91 | 25644 |
| 2022-03-23 | 18.74 | $19.15 | 41600 |
| 2022-03-22 | 18.75 | $19.18 | 42800 |
| 2022-03-21 | 18.78 | $19.13 | 68800 |
| 2022-03-18 | 18.84 | $19.26 | 48400 |
| 2022-03-17 | 18.92 | $18.78 | 54400 |
| 2022-03-16 | 19.03 | $18.53 | 29600 |
| 2022-03-15 | 19.13 | $17.98 | 196400 |
| 2022-03-14 | 19.24 | $17.55 | 43600 |
| 2022-03-11 | 19.37 | $17.40 | 58800 |
| 2022-03-10 | 19.51 | $18.08 | 137200 |
| 2022-03-09 | 19.64 | $18.41 | 119600 |
| 2022-03-08 | 19.73 | $17.69 | 190000 |
| 2022-03-07 | 19.85 | $17.36 | 105200 |
| 2022-03-04 | 20.01 | $18.65 | 66800 |
| 2022-03-03 | 20.10 | $19.11 | 78800 |
| 2022-03-02 | 20.21 | $19.75 | 87332 |
| 2022-03-01 | 20.30 | $19.66 | 88400 |
| 2022-02-28 | 20.38 | $19.85 | 88000 |
| 2022-02-25 | 20.39 | $20.31 | 76800 |
| 2022-02-24 | 20.36 | $18.99 | 90808 |
| 2022-02-23 | 20.46 | $19.29 | 81600 |
| 2022-02-22 | 20.54 | $19.79 | 61656 |
| 2022-02-18 | 20.62 | $20.39 | 18424 |
| 2022-02-17 | 20.65 | $20.88 | 46196 |
| 2022-02-16 | 20.69 | $20.98 | 26168 |
| 2022-02-15 | 20.77 | $20.55 | 81600 |
| 2022-02-14 | 20.91 | $20.09 | 36816 |
| 2022-02-11 | 21.09 | $20.10 | 41368 |
| 2022-02-10 | 21.27 | $20.32 | 43272 |
| 2022-02-09 | 21.43 | $20.65 | 56168 |
| 2022-02-08 | 21.55 | $20.17 | 233332 |
| 2022-02-07 | 21.69 | $20.20 | 98044 |
| 2022-02-04 | 21.83 | $20.56 | 66148 |
| 2022-02-03 | 21.98 | $20.28 | 37268 |
| 2022-02-02 | 22.15 | $21.45 | 25200 |
| 2022-02-01 | 22.29 | $21.41 | 124400 |
| 2022-01-31 | 22.42 | $21.34 | 76960 |
| 2022-01-28 | 22.55 | $19.95 | 94000 |
| 2022-01-27 | 22.74 | $19.71 | 70800 |
| 2022-01-26 | 22.94 | $21.06 | 85204 |
| 2022-01-25 | 23.09 | $20.93 | 54912 |
| 2022-01-24 | 23.25 | $21.38 | 49600 |
| 2022-01-21 | 23.39 | $20.95 | 41600 |
| 2022-01-20 | 23.53 | $21.78 | 43200 |
| 2022-01-19 | 23.62 | $22.59 | 54548 |
| 2022-01-18 | 23.63 | $23.23 | 13200 |
| 2022-01-14 | 23.61 | $23.78 | 24980 |
| 2022-01-13 | 23.56 | $23.72 | 43600 |
| 2022-01-12 | 23.49 | $23.53 | 17672 |
| 2022-01-11 | 23.43 | $23.00 | 20844 |
| 2022-01-10 | 23.40 | $22.90 | 38056 |
| 2022-01-07 | 23.38 | $23.04 | 18920 |
| 2022-01-06 | 23.35 | $23.52 | 12800 |
| 2022-01-05 | 23.32 | $23.80 | 24428 |
| 2022-01-04 | 23.26 | $24.17 | 50000 |
| 2022-01-03 | 23.16 | $23.95 | 14400 |
| 2021-12-31 | 23.08 | $23.98 | 13620 |
| 2021-12-30 | 23.00 | $23.81 | 11200 |
| 2021-12-29 | 22.91 | $23.65 | 11200 |
| 2021-12-28 | 22.84 | $24.12 | 8800 |
| 2021-12-27 | 22.73 | $24.17 | 21740 |
| 2021-12-23 | 22.59 | $24.02 | 103696 |
| 2021-12-22 | 22.48 | $23.85 | 174512 |
| 2021-12-21 | 22.43 | $23.60 | 79600 |
| 2021-12-20 | 22.39 | $22.72 | 27600 |
| 2021-12-17 | 22.39 | $22.81 | 17200 |
| 2021-12-16 | 22.38 | $22.77 | 51600 |
| 2021-12-15 | 22.40 | $22.42 | 13672 |
| 2021-12-14 | 22.40 | $22.29 | 27288 |
| 2021-12-13 | 22.39 | $22.49 | 16568 |
| 2021-12-10 | 22.39 | $22.43 | 19744 |
| 2021-12-09 | 22.37 | $22.50 | 21200 |
| 2021-12-08 | 22.33 | $22.75 | 13600 |
| 2021-12-07 | 22.31 | $22.78 | 41656 |
| 2021-12-06 | 22.30 | $22.15 | 14092 |
| 2021-12-03 | 22.30 | $22.25 | 10800 |
| 2021-12-02 | 22.31 | $22.34 | 30000 |
| 2021-12-01 | 22.28 | $22.13 | 39340 |
| 2021-11-30 | 22.26 | $22.21 | 41200 |
| 2021-11-29 | 22.24 | $22.00 | 53200 |
| 2021-11-26 | 22.16 | $21.24 | 15696 |
| 2021-11-24 | 22.18 | $21.94 | 22800 |
| 2021-11-23 | 22.09 | $22.68 | 12800 |
| 2021-11-22 | 21.96 | $22.84 | 10800 |
| 2021-11-19 | 21.82 | $22.85 | 6584 |
| 2021-11-18 | 21.68 | $22.54 | 65600 |
| 2021-11-17 | 21.54 | $23.19 | 14192 |
| 2021-11-16 | 21.41 | $22.40 | 12400 |
| 2021-11-15 | 21.31 | $22.07 | 10800 |
| 2021-11-12 | 21.21 | $22.44 | 9304 |
| 2021-11-11 | 21.09 | $22.14 | 254400 |
| 2021-11-10 | 20.97 | $21.62 | 23200 |
| 2021-11-09 | 20.84 | $22.47 | 9688 |
| 2021-11-08 | 20.68 | $22.40 | 6000 |
| 2021-11-05 | 20.57 | $22.27 | 8800 |
| 2021-11-04 | 20.46 | $22.36 | 58400 |
| 2021-11-03 | 20.37 | $21.88 | 22400 |
| 2021-11-02 | 20.30 | $21.66 | 37612 |
| 2021-11-01 | 20.28 | $21.72 | 48148 |
| 2021-10-29 | 20.24 | $20.54 | 22400 |
| 2021-10-28 | 20.35 | $21.68 | 202036 |
| 2021-10-27 | 20.40 | $20.08 | 68512 |
| 2021-10-26 | 20.55 | $20.02 | 71200 |
| 2021-10-25 | 20.74 | $20.09 | 34800 |
| 2021-10-22 | 21.00 | $20.02 | 30456 |
| 2021-10-21 | 21.26 | $19.84 | 19600 |
| 2021-10-20 | 21.55 | $20.47 | 13200 |
| 2021-10-19 | 21.81 | $20.46 | 46000 |
| 2021-10-18 | 22.09 | $19.95 | 22000 |
| 2021-10-15 | 22.36 | $20.03 | 24572 |
| 2021-10-14 | 22.65 | $19.88 | 35700 |
| 2021-10-13 | 22.92 | $19.04 | 20952 |
| 2021-10-12 | 23.29 | $19.22 | 45792 |
| 2021-10-11 | 23.60 | $20.15 | 21220 |
| 2021-10-08 | 23.90 | $20.18 | 23696 |
| 2021-10-07 | 24.16 | $20.49 | 72076 |
| 2021-10-06 | 24.37 | $20.48 | 16888 |
| 2021-10-05 | 24.56 | $21.28 | 42472 |
| 2021-10-04 | 24.67 | $20.91 | 138400 |
| 2021-10-01 | 24.80 | $22.63 | 56436 |
| 2021-09-30 | 24.80 | $22.77 | 14084 |
| 2021-09-29 | 24.78 | $23.06 | 10000 |
| 2021-09-28 | 24.72 | $23.80 | 9724 |
| 2021-09-27 | 24.60 | $25.41 | 4800 |
| 2021-09-24 | 24.40 | $25.16 | 52128 |
| 2021-09-23 | 24.19 | $25.56 | 14468 |
| 2021-09-22 | 23.94 | $25.69 | 12400 |
| 2021-09-21 | 23.70 | $26.01 | 23600 |
| 2021-09-20 | 23.43 | $25.50 | 10440 |
| 2021-09-17 | 23.17 | $25.74 | 14000 |
| 2021-09-16 | 22.90 | $25.41 | 37668 |
| 2021-09-15 | 22.68 | $26.28 | 14800 |
| 2021-09-14 | 22.40 | $25.57 | 23764 |
| 2021-09-13 | 22.19 | $26.16 | 8008 |
| 2021-09-10 | 21.93 | $25.38 | 20504 |
| 2021-09-09 | 21.76 | $24.68 | 16808 |
| 2021-09-08 | 21.65 | $24.24 | 39384 |
| 2021-09-07 | 21.60 | $23.48 | 8800 |
| 2021-09-03 | 21.59 | $23.40 | 6876 |
| 2021-09-02 | 21.57 | $22.69 | 15756 |
| 2021-09-01 | 21.60 | $22.28 | 17200 |
| 2021-08-31 | 21.63 | $21.93 | 51600 |
| 2021-08-30 | 21.68 | $21.43 | 19200 |
| 2021-08-27 | 21.73 | $21.44 | 15200 |
| 2021-08-26 | 21.77 | $20.98 | 13200 |
| 2021-08-25 | 21.85 | $20.56 | 10944 |
| 2021-08-24 | 21.91 | $20.80 | 43684 |
| 2021-08-23 | 21.93 | $20.56 | 89608 |
| 2021-08-20 | 21.96 | $20.33 | 84800 |
| 2021-08-19 | 22.01 | $20.33 | 53600 |
| 2021-08-18 | 22.05 | $21.02 | 25200 |
| 2021-08-17 | 22.06 | $20.73 | 31200 |
| 2021-08-16 | 22.08 | $21.28 | 256000 |
| 2021-08-13 | 22.05 | $21.13 | 1.4M |
| 2021-08-12 | 22.04 | $21.85 | 18000 |
| 2021-08-11 | 22.02 | $22.58 | 9692 |
| 2021-08-10 | 21.96 | $23.21 | 178800 |
| 2021-08-09 | 21.86 | $23.25 | 9716 |
| 2021-08-06 | 21.78 | $23.10 | 289796 |
| 2021-08-05 | 21.73 | $23.25 | 6408 |
| 2021-08-04 | 21.63 | $22.83 | 8988 |
| 2021-08-03 | 21.57 | $22.88 | 17608 |
| 2021-08-02 | 21.51 | $22.55 | 58400 |
| 2021-07-30 | 21.47 | $22.24 | 17200 |
| 2021-07-29 | 21.44 | $22.61 | 582800 |
| 2021-07-28 | 21.43 | $21.73 | 19308 |
| 2021-07-27 | 21.48 | $21.19 | 22400 |
| 2021-07-26 | 21.57 | $21.08 | 13200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
181.87
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.17
Average
52.67
Maximum
188.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 181.87 | $171.70 | 104817 |
| 2026-07-23 | 182.95 | $185.15 | 51322 |
| 2026-07-22 | 182.71 | $184.72 | 27100 |
| 2026-07-21 | 182.50 | $186.45 | 62623 |
| 2026-07-20 | 182.09 | $172.37 | 75723 |
| 2026-07-17 | 183.11 | $175.60 | 108100 |
| 2026-07-16 | 183.90 | $175.20 | 67300 |
| 2026-07-15 | 184.82 | $188.42 | 64500 |
| 2026-07-14 | 184.44 | $184.65 | 167442 |
| 2026-07-13 | 184.41 | $175.16 | 112200 |
| 2026-07-10 | 185.39 | $186.34 | 199900 |
| 2026-07-09 | 185.29 | $186.68 | 318016 |
| 2026-07-08 | 185.14 | $176.19 | 337000 |
| 2026-07-07 | 186.08 | $176.00 | 561204 |
| 2026-07-06 | 187.15 | $186.43 | 682300 |
| 2026-07-02 | 187.22 | $175.31 | 1.0M |
| 2026-07-01 | 188.48 | $185.00 | 289400 |
| 2026-06-30 | 188.84 | $207.82 | 458800 |
| 2026-06-29 | 186.84 | $206.67 | 333234 |
| 2026-06-26 | 184.76 | $199.86 | 250749 |
| 2026-06-25 | 183.17 | $215.33 | 131429 |
| 2026-06-24 | 179.78 | $192.75 | 134040 |
| 2026-06-23 | 178.42 | $189.22 | 278900 |
| 2026-06-22 | 177.28 | $201.79 | 144400 |
| 2026-06-18 | 174.70 | $194.10 | 104200 |
| 2026-06-17 | 172.66 | $187.43 | 95515 |
| 2026-06-16 | 171.10 | $185.23 | 70700 |
| 2026-06-15 | 169.61 | $186.35 | 81411 |
| 2026-06-12 | 167.85 | $174.99 | 48734 |
| 2026-06-11 | 167.10 | $167.39 | 81200 |
| 2026-06-10 | 167.07 | $144.72 | 101500 |
| 2026-06-09 | 169.42 | $159.88 | 125038 |
| 2026-06-08 | 170.43 | $165.50 | 110400 |
| 2026-06-05 | 170.95 | $153.51 | 111500 |
| 2026-06-04 | 172.78 | $177.00 | 100834 |
| 2026-06-03 | 172.34 | $174.80 | 59200 |
| 2026-06-02 | 172.08 | $169.71 | 86540 |
| 2026-06-01 | 172.33 | $164.42 | 96000 |
| 2026-05-29 | 173.16 | $165.49 | 50324 |
| 2026-05-28 | 173.97 | $171.80 | 63600 |
| 2026-05-27 | 174.19 | $169.95 | 46514 |
| 2026-05-26 | 174.64 | $169.12 | 66100 |
| 2026-05-22 | 175.22 | $169.43 | 48200 |
| 2026-05-21 | 175.83 | $172.56 | 57428 |
| 2026-05-20 | 176.17 | $169.77 | 76541 |
| 2026-05-19 | 176.85 | $161.83 | 65043 |
| 2026-05-18 | 178.43 | $166.34 | 66736 |
| 2026-05-15 | 179.70 | $170.58 | 69000 |
| 2026-05-14 | 180.66 | $181.34 | 53100 |
| 2026-05-13 | 180.59 | $180.96 | 38238 |
| 2026-05-12 | 180.55 | $179.09 | 65245 |
| 2026-05-11 | 180.71 | $185.30 | 59195 |
| 2026-05-08 | 180.22 | $198.32 | 84329 |
| 2026-05-07 | 178.32 | $186.09 | 186136 |
| 2026-05-06 | 177.50 | $197.00 | 96031 |
| 2026-05-05 | 175.45 | $186.02 | 96300 |
| 2026-05-04 | 174.33 | $181.36 | 55800 |
| 2026-05-01 | 173.60 | $181.37 | 74400 |
| 2026-04-30 | 172.78 | $187.00 | 75635 |
| 2026-04-29 | 171.28 | $181.10 | 74200 |
| 2026-04-28 | 170.25 | $181.83 | 98126 |
| 2026-04-27 | 169.03 | $196.00 | 103000 |
| 2026-04-24 | 166.19 | $188.94 | 62100 |
| 2026-04-23 | 163.79 | $174.82 | 87100 |
| 2026-04-22 | 162.63 | $178.00 | 64424 |
| 2026-04-21 | 161.01 | $167.21 | 65601 |
| 2026-04-20 | 160.36 | $173.76 | 67605 |
| 2026-04-17 | 158.95 | $181.88 | 54100 |
| 2026-04-16 | 156.54 | $177.99 | 62000 |
| 2026-04-15 | 154.28 | $174.27 | 53530 |
| 2026-04-14 | 152.17 | $174.83 | 214804 |
| 2026-04-13 | 149.79 | $160.97 | 97200 |
| 2026-04-10 | 148.61 | $159.30 | 50518 |
| 2026-04-09 | 147.49 | $159.44 | 101036 |
| 2026-04-08 | 146.23 | $161.25 | 92800 |
| 2026-04-07 | 144.65 | $141.34 | 67931 |
| 2026-04-06 | 145.00 | $138.95 | 76127 |
| 2026-04-02 | 145.63 | $135.64 | 71632 |
| 2026-04-01 | 146.68 | $144.00 | 62329 |
| 2026-03-31 | 146.97 | $135.82 | 82206 |
| 2026-03-30 | 148.14 | $126.86 | 73500 |
| 2026-03-27 | 150.38 | $134.08 | 110841 |
| 2026-03-26 | 152.10 | $136.19 | 106949 |
| 2026-03-25 | 153.77 | $147.75 | 41400 |
| 2026-03-24 | 154.40 | $143.50 | 127200 |
| 2026-03-23 | 155.55 | $150.96 | 100000 |
| 2026-03-20 | 156.04 | $140.99 | 64241 |
| 2026-03-19 | 157.62 | $153.07 | 78200 |
| 2026-03-18 | 158.10 | $149.33 | 92200 |
| 2026-03-17 | 159.02 | $150.56 | 42412 |
| 2026-03-16 | 159.91 | $153.90 | 74639 |
| 2026-03-13 | 160.55 | $144.76 | 93000 |
| 2026-03-12 | 162.21 | $149.00 | 49100 |
| 2026-03-11 | 163.60 | $154.63 | 54104 |
| 2026-03-10 | 164.54 | $156.38 | 114000 |
| 2026-03-09 | 165.40 | $156.98 | 107500 |
| 2026-03-06 | 166.29 | $153.39 | 51229 |
| 2026-03-05 | 167.64 | $157.80 | 53600 |
| 2026-03-04 | 168.68 | $165.23 | 56100 |
| 2026-03-03 | 169.04 | $162.79 | 79600 |
| 2026-03-02 | 169.70 | $167.99 | 88931 |
| 2026-02-27 | 169.88 | $173.35 | 53547 |
| 2026-02-26 | 169.52 | $177.00 | 53700 |
| 2026-02-25 | 168.73 | $186.75 | 49500 |
| 2026-02-24 | 166.83 | $174.45 | 36500 |
| 2026-02-23 | 166.03 | $165.02 | 29706 |
| 2026-02-20 | 166.14 | $166.25 | 53912 |
| 2026-02-19 | 166.12 | $165.59 | 62325 |
| 2026-02-18 | 166.18 | $176.55 | 58126 |
| 2026-02-17 | 165.09 | $176.18 | 43328 |
| 2026-02-13 | 163.92 | $179.67 | 37549 |
| 2026-02-12 | 162.26 | $169.06 | 76900 |
| 2026-02-11 | 161.55 | $183.84 | 50600 |
| 2026-02-10 | 159.20 | $179.08 | 78726 |
| 2026-02-09 | 157.11 | $178.45 | 132600 |
| 2026-02-06 | 154.86 | $171.00 | 116120 |
| 2026-02-05 | 153.17 | $155.36 | 107301 |
| 2026-02-04 | 152.93 | $159.51 | 103343 |
| 2026-02-03 | 152.24 | $161.93 | 91811 |
| 2026-02-02 | 151.22 | $162.85 | 123631 |
| 2026-01-30 | 150.00 | $165.43 | 88300 |
| 2026-01-29 | 148.37 | $174.53 | 81917 |
| 2026-01-28 | 145.62 | $190.01 | 140100 |
| 2026-01-27 | 140.95 | $162.24 | 104603 |
| 2026-01-26 | 138.71 | $151.91 | 42604 |
| 2026-01-23 | 137.32 | $148.56 | 43800 |
| 2026-01-22 | 136.13 | $146.34 | 49800 |
| 2026-01-21 | 135.06 | $139.99 | 62747 |
| 2026-01-20 | 134.54 | $131.97 | 66200 |
| 2026-01-16 | 134.81 | $143.50 | 57400 |
| 2026-01-15 | 133.90 | $144.50 | 42600 |
| 2026-01-14 | 132.78 | $143.78 | 84600 |
| 2026-01-13 | 131.62 | $140.13 | 57000 |
| 2026-01-12 | 130.73 | $136.38 | 40900 |
| 2026-01-09 | 130.13 | $135.57 | 70900 |
| 2026-01-08 | 129.56 | $129.31 | 30734 |
| 2026-01-07 | 129.58 | $131.84 | 84900 |
| 2026-01-06 | 129.35 | $137.53 | 77400 |
| 2026-01-05 | 128.48 | $137.93 | 117444 |
| 2026-01-02 | 127.49 | $129.51 | 50909 |
| 2025-12-31 | 127.28 | $126.33 | 23337 |
| 2025-12-30 | 127.38 | $127.00 | 24000 |
| 2025-12-29 | 127.42 | $126.03 | 30919 |
| 2025-12-26 | 127.56 | $128.95 | 26414 |
| 2025-12-24 | 127.42 | $129.22 | 17603 |
| 2025-12-23 | 127.23 | $127.26 | 47925 |
| 2025-12-22 | 127.22 | $127.38 | 31700 |
| 2025-12-19 | 127.21 | $125.01 | 45300 |
| 2025-12-18 | 127.44 | $123.35 | 95000 |
| 2025-12-17 | 127.87 | $120.50 | 50619 |
| 2025-12-16 | 128.65 | $125.65 | 53343 |
| 2025-12-15 | 128.96 | $124.55 | 45820 |
| 2025-12-12 | 129.43 | $126.68 | 51500 |
| 2025-12-11 | 129.71 | $138.05 | 53233 |
| 2025-12-10 | 128.84 | $130.83 | 55237 |
| 2025-12-09 | 128.63 | $130.33 | 29200 |
| 2025-12-08 | 128.45 | $130.21 | 61600 |
| 2025-12-05 | 128.26 | $130.94 | 25222 |
| 2025-12-04 | 127.98 | $131.88 | 74805 |
| 2025-12-03 | 127.57 | $134.54 | 91134 |
| 2025-12-02 | 126.84 | $128.92 | 36900 |
| 2025-12-01 | 126.62 | $128.32 | 62816 |
| 2025-11-28 | 126.44 | $132.79 | 37100 |
| 2025-11-26 | 125.77 | $127.60 | 142300 |
| 2025-11-25 | 125.58 | $123.53 | 101216 |
| 2025-11-24 | 125.79 | $122.52 | 131900 |
| 2025-11-21 | 126.14 | $119.99 | 80431 |
| 2025-11-20 | 126.78 | $122.52 | 141738 |
| 2025-11-19 | 127.23 | $125.20 | 70100 |
| 2025-11-18 | 127.44 | $123.35 | 60642 |
| 2025-11-17 | 127.88 | $125.48 | 53600 |
| 2025-11-14 | 128.13 | $127.75 | 226518 |
| 2025-11-13 | 128.17 | $127.20 | 270700 |
| 2025-11-12 | 128.27 | $128.01 | 44000 |
| 2025-11-11 | 128.30 | $128.87 | 53221 |
| 2025-11-10 | 128.24 | $136.26 | 56700 |
| 2025-11-07 | 127.39 | $128.96 | 92826 |
| 2025-11-06 | 127.23 | $133.68 | 68409 |
| 2025-11-05 | 126.55 | $138.39 | 74444 |
| 2025-11-04 | 125.30 | $138.09 | 94400 |
| 2025-11-03 | 123.96 | $152.06 | 50425 |
| 2025-10-31 | 121.00 | $150.00 | 96238 |
| 2025-10-30 | 117.94 | $142.09 | 77723 |
| 2025-10-29 | 115.40 | $141.76 | 164800 |
| 2025-10-28 | 112.63 | $126.38 | 53635 |
| 2025-10-27 | 111.18 | $119.23 | 74049 |
| 2025-10-24 | 110.33 | $112.76 | 51300 |
| 2025-10-23 | 110.08 | $110.08 | 57800 |
| 2025-10-22 | 110.08 | $109.88 | 53926 |
| 2025-10-21 | 110.10 | $114.85 | 46000 |
| 2025-10-20 | 109.60 | $119.34 | 34822 |
| 2025-10-17 | 108.57 | $114.55 | 58700 |
| 2025-10-16 | 107.94 | $115.75 | 56500 |
| 2025-10-15 | 107.12 | $116.00 | 68800 |
| 2025-10-14 | 106.19 | $111.34 | 150500 |
| 2025-10-13 | 105.64 | $112.89 | 114900 |
| 2025-10-10 | 104.88 | $109.32 | 100138 |
| 2025-10-09 | 104.41 | $118.00 | 47200 |
| 2025-10-08 | 102.98 | $117.66 | 90900 |
| 2025-10-07 | 101.44 | $117.39 | 66426 |
| 2025-10-06 | 99.76 | $122.89 | 68324 |
| 2025-10-03 | 97.32 | $106.66 | 64100 |
| 2025-10-02 | 96.34 | $103.80 | 42000 |
| 2025-10-01 | 95.56 | $102.25 | 81900 |
| 2025-09-30 | 94.85 | $100.50 | 82600 |
| 2025-09-29 | 94.26 | $103.00 | 65607 |
| 2025-09-26 | 93.34 | $97.24 | 193300 |
| 2025-09-25 | 92.92 | $100.04 | 75534 |
| 2025-09-24 | 92.18 | $102.30 | 101600 |
| 2025-09-23 | 91.11 | $105.67 | 60541 |
| 2025-09-22 | 89.58 | $105.56 | 63300 |
| 2025-09-19 | 87.89 | $102.34 | 90242 |
| 2025-09-18 | 86.37 | $102.70 | 127548 |
| 2025-09-17 | 84.65 | $94.29 | 188000 |
| 2025-09-16 | 83.64 | $96.66 | 131900 |
| 2025-09-15 | 82.27 | $95.27 | 45700 |
| 2025-09-12 | 80.90 | $94.35 | 78100 |
| 2025-09-11 | 79.49 | $95.01 | 70400 |
| 2025-09-10 | 77.85 | $90.08 | 122221 |
| 2025-09-09 | 76.57 | $86.55 | 76000 |
| 2025-09-08 | 75.51 | $81.81 | 66731 |
| 2025-09-05 | 74.85 | $77.67 | 181400 |
| 2025-09-04 | 74.55 | $76.38 | 79943 |
| 2025-09-03 | 74.36 | $72.29 | 123700 |
| 2025-09-02 | 74.58 | $70.73 | 211515 |
| 2025-08-29 | 74.99 | $76.67 | 218116 |
| 2025-08-28 | 74.81 | $80.15 | 975600 |
| 2025-08-27 | 74.25 | $77.74 | 151800 |
| 2025-08-26 | 73.88 | $74.10 | 211600 |
| 2025-08-25 | 73.86 | $72.91 | 87334 |
| 2025-08-22 | 73.95 | $75.21 | 126400 |
| 2025-08-21 | 73.82 | $73.89 | 120828 |
| 2025-08-20 | 73.82 | $72.86 | 228700 |
| 2025-08-19 | 73.92 | $76.17 | 122814 |
| 2025-08-18 | 73.68 | $77.76 | 62200 |
| 2025-08-15 | 73.25 | $76.67 | 66445 |
| 2025-08-14 | 72.89 | $76.52 | 83329 |
| 2025-08-13 | 72.51 | $79.32 | 160340 |
| 2025-08-12 | 71.79 | $77.67 | 201600 |
| 2025-08-11 | 71.17 | $71.27 | 55329 |
| 2025-08-08 | 71.16 | $72.35 | 115605 |
| 2025-08-07 | 71.03 | $68.76 | 199514 |
| 2025-08-06 | 71.27 | $68.33 | 99309 |
| 2025-08-05 | 71.58 | $67.70 | 122545 |
| 2025-08-04 | 71.99 | $69.09 | 123700 |
| 2025-08-01 | 72.30 | $66.83 | 279628 |
| 2025-07-31 | 72.87 | $66.73 | 217700 |
| 2025-07-30 | 73.52 | $68.09 | 413616 |
| 2025-07-29 | 74.09 | $73.40 | 196800 |
| 2025-07-28 | 74.17 | $70.09 | 267926 |
| 2025-07-25 | 74.59 | $75.10 | 305832 |
| 2025-07-24 | 74.54 | $76.55 | 108008 |
| 2025-07-23 | 74.33 | $79.39 | 98848 |
| 2025-07-22 | 73.80 | $76.25 | 238147 |
| 2025-07-21 | 73.54 | $75.60 | 89921 |
| 2025-07-18 | 73.32 | $74.75 | 180000 |
| 2025-07-17 | 73.17 | $79.64 | 119049 |
| 2025-07-16 | 72.49 | $79.70 | 213500 |
| 2025-07-15 | 71.73 | $78.97 | 132300 |
| 2025-07-14 | 70.97 | $78.01 | 130800 |
| 2025-07-11 | 70.23 | $76.98 | 121911 |
| 2025-07-10 | 69.52 | $76.88 | 119800 |
| 2025-07-09 | 68.74 | $75.96 | 122700 |
| 2025-07-08 | 67.98 | $75.77 | 100300 |
| 2025-07-07 | 67.17 | $73.18 | 218700 |
| 2025-07-03 | 66.53 | $73.72 | 76300 |
| 2025-07-02 | 65.78 | $73.30 | 281633 |
| 2025-07-01 | 64.98 | $73.06 | 390912 |
| 2025-06-30 | 64.13 | $73.96 | 98512 |
| 2025-06-27 | 63.10 | $74.14 | 103000 |
| 2025-06-26 | 61.94 | $75.39 | 294000 |
| 2025-06-25 | 60.52 | $71.16 | 58223 |
| 2025-06-24 | 59.40 | $69.04 | 81643 |
| 2025-06-23 | 58.39 | $67.26 | 134725 |
| 2025-06-20 | 57.45 | $66.79 | 190200 |
| 2025-06-18 | 56.47 | $66.40 | 205442 |
| 2025-06-17 | 55.42 | $64.81 | 124600 |
| 2025-06-16 | 54.43 | $65.13 | 145200 |
| 2025-06-13 | 53.31 | $58.91 | 194800 |
| 2025-06-12 | 52.72 | $58.26 | 90800 |
| 2025-06-11 | 52.14 | $57.45 | 61606 |
| 2025-06-10 | 51.58 | $57.98 | 112600 |
| 2025-06-09 | 50.90 | $58.25 | 103710 |
| 2025-06-06 | 50.13 | $55.21 | 235600 |
| 2025-06-05 | 49.59 | $53.79 | 136300 |
| 2025-06-04 | 49.15 | $51.89 | 88846 |
| 2025-06-03 | 48.87 | $51.86 | 134700 |
| 2025-06-02 | 48.55 | $50.85 | 119700 |
| 2025-05-30 | 48.31 | $50.33 | 274446 |
| 2025-05-29 | 48.09 | $51.57 | 310200 |
| 2025-05-28 | 47.73 | $50.25 | 94900 |
| 2025-05-27 | 47.46 | $50.69 | 107346 |
| 2025-05-23 | 47.12 | $47.40 | 73516 |
| 2025-05-22 | 47.09 | $47.87 | 99900 |
| 2025-05-21 | 47.01 | $48.01 | 134300 |
| 2025-05-20 | 46.91 | $50.68 | 116428 |
| 2025-05-19 | 46.51 | $49.49 | 91900 |
| 2025-05-16 | 46.20 | $50.16 | 63200 |
| 2025-05-15 | 45.78 | $50.62 | 152702 |
| 2025-05-14 | 45.27 | $50.73 | 89130 |
| 2025-05-13 | 44.70 | $50.24 | 243900 |
| 2025-05-12 | 44.11 | $51.47 | 152200 |
| 2025-05-09 | 43.34 | $46.25 | 134800 |
| 2025-05-08 | 43.03 | $46.31 | 159700 |
| 2025-05-07 | 42.69 | $44.81 | 153627 |
| 2025-05-06 | 42.46 | $44.39 | 129143 |
| 2025-05-05 | 42.26 | $44.33 | 89000 |
| 2025-05-02 | 42.04 | $44.28 | 93207 |
| 2025-05-01 | 41.81 | $43.90 | 131300 |
| 2025-04-30 | 41.59 | $41.45 | 175935 |
| 2025-04-29 | 41.60 | $40.55 | 58335 |
| 2025-04-28 | 41.71 | $40.40 | 132000 |
| 2025-04-25 | 41.85 | $41.67 | 160144 |
| 2025-04-24 | 41.87 | $41.45 | 139346 |
| 2025-04-23 | 41.92 | $39.50 | 172200 |
| 2025-04-22 | 42.17 | $38.97 | 224900 |
| 2025-04-21 | 42.51 | $38.40 | 127700 |
| 2025-04-17 | 42.94 | $39.24 | 167527 |
| 2025-04-16 | 43.33 | $37.90 | 164229 |
| 2025-04-15 | 43.90 | $41.03 | 252745 |
| 2025-04-14 | 44.20 | $41.35 | 332631 |
| 2025-04-11 | 44.50 | $39.41 | 474300 |
| 2025-04-10 | 45.04 | $38.98 | 464200 |
| 2025-04-09 | 45.67 | $41.67 | 677500 |
| 2025-04-08 | 46.10 | $36.65 | 414354 |
| 2025-04-07 | 47.09 | $36.03 | 373522 |
| 2025-04-04 | 48.25 | $35.49 | 212624 |
| 2025-04-03 | 49.60 | $40.59 | 181600 |
| 2025-04-02 | 50.55 | $43.39 | 201500 |
| 2025-04-01 | 51.30 | $42.50 | 198816 |
| 2025-03-31 | 52.23 | $44.13 | 205200 |
| 2025-03-28 | 53.08 | $45.23 | 255500 |
| 2025-03-27 | 53.90 | $47.36 | 344100 |
| 2025-03-26 | 54.59 | $50.32 | 264700 |
| 2025-03-25 | 55.04 | $51.70 | 200815 |
| 2025-03-24 | 55.39 | $53.92 | 100003 |
| 2025-03-21 | 55.55 | $54.09 | 143100 |
| 2025-03-20 | 55.70 | $55.64 | 110400 |
| 2025-03-19 | 55.71 | $56.01 | 169423 |
| 2025-03-18 | 55.68 | $57.98 | 182659 |
| 2025-03-17 | 55.44 | $58.10 | 263515 |
| 2025-03-14 | 55.16 | $56.88 | 166144 |
| 2025-03-13 | 54.97 | $52.94 | 144500 |
| 2025-03-12 | 55.19 | $51.98 | 141005 |
| 2025-03-11 | 55.53 | $52.80 | 289144 |
| 2025-03-10 | 55.81 | $51.03 | 185841 |
| 2025-03-07 | 56.32 | $51.41 | 346035 |
| 2025-03-06 | 56.83 | $50.37 | 105200 |
| 2025-03-05 | 57.51 | $53.15 | 216935 |
| 2025-03-04 | 57.97 | $51.62 | 266704 |
| 2025-03-03 | 58.64 | $51.79 | 204700 |
| 2025-02-28 | 59.36 | $55.78 | 264629 |
| 2025-02-27 | 59.74 | $56.93 | 181300 |
| 2025-02-26 | 60.04 | $60.80 | 108100 |
| 2025-02-25 | 59.96 | $59.60 | 206106 |
| 2025-02-24 | 59.99 | $61.43 | 154424 |
| 2025-02-21 | 59.84 | $62.69 | 103516 |
| 2025-02-20 | 59.54 | $63.94 | 125000 |
| 2025-02-19 | 59.08 | $62.96 | 103602 |
| 2025-02-18 | 58.67 | $62.80 | 132043 |
| 2025-02-14 | 58.24 | $59.61 | 29535 |
| 2025-02-13 | 58.09 | $60.59 | 40200 |
| 2025-02-12 | 57.83 | $58.32 | 97100 |
| 2025-02-11 | 57.78 | $57.22 | 104542 |
| 2025-02-10 | 57.83 | $57.66 | 65934 |
| 2025-02-07 | 57.85 | $56.23 | 114600 |
| 2025-02-06 | 58.02 | $56.24 | 102216 |
| 2025-02-05 | 58.21 | $56.35 | 126300 |
| 2025-02-04 | 58.41 | $56.15 | 51200 |
| 2025-02-03 | 58.65 | $54.72 | 114300 |
| 2025-01-31 | 59.06 | $55.34 | 93732 |
| 2025-01-30 | 59.45 | $57.09 | 122400 |
| 2025-01-29 | 59.70 | $56.85 | 131719 |
| 2025-01-28 | 60.00 | $54.36 | 174900 |
| 2025-01-27 | 60.59 | $56.91 | 158740 |
| 2025-01-24 | 60.98 | $64.79 | 139900 |
| 2025-01-23 | 60.58 | $64.00 | 46900 |
| 2025-01-22 | 60.22 | $63.76 | 98200 |
| 2025-01-21 | 59.85 | $61.72 | 100000 |
| 2025-01-17 | 59.65 | $59.65 | 59200 |
| 2025-01-16 | 59.65 | $59.25 | 143400 |
| 2025-01-15 | 59.69 | $59.65 | 90637 |
| 2025-01-14 | 59.69 | $59.61 | 124700 |
| 2025-01-13 | 59.70 | $63.90 | 154800 |
| 2025-01-10 | 59.26 | $64.50 | 141843 |
| 2025-01-08 | 58.71 | $63.37 | 109400 |
| 2025-01-07 | 58.22 | $60.55 | 103700 |
| 2025-01-06 | 57.97 | $60.13 | 62800 |
| 2025-01-03 | 57.75 | $59.08 | 127500 |
| 2025-01-02 | 57.61 | $57.38 | 36420 |
| 2024-12-31 | 57.63 | $56.89 | 17349 |
| 2024-12-30 | 57.71 | $57.80 | 45700 |
| 2024-12-27 | 57.70 | $58.70 | 29700 |
| 2024-12-26 | 57.59 | $57.86 | 17819 |
| 2024-12-24 | 57.56 | $57.35 | 41502 |
| 2024-12-23 | 57.59 | $57.90 | 37400 |
| 2024-12-20 | 57.55 | $55.49 | 74916 |
| 2024-12-19 | 57.77 | $55.10 | 109738 |
| 2024-12-18 | 58.05 | $55.05 | 162700 |
| 2024-12-17 | 58.37 | $56.27 | 41020 |
| 2024-12-16 | 58.59 | $62.38 | 29200 |
| 2024-12-13 | 58.19 | $61.30 | 17037 |
| 2024-12-12 | 57.86 | $57.54 | 29831 |
| 2024-12-11 | 57.89 | $56.79 | 29838 |
| 2024-12-10 | 58.01 | $55.05 | 38000 |
| 2024-12-09 | 58.32 | $55.50 | 45100 |
| 2024-12-06 | 58.62 | $59.19 | 75609 |
| 2024-12-05 | 58.56 | $60.16 | 66100 |
| 2024-12-04 | 58.39 | $59.84 | 56100 |
| 2024-12-03 | 58.24 | $58.61 | 50400 |
| 2024-12-02 | 58.20 | $57.05 | 157437 |
| 2024-11-29 | 58.32 | $55.30 | 145625 |
| 2024-11-27 | 58.64 | $55.30 | 58727 |
| 2024-11-26 | 58.99 | $57.05 | 142329 |
| 2024-11-25 | 59.19 | $59.58 | 54000 |
| 2024-11-22 | 59.15 | $61.50 | 49000 |
| 2024-11-21 | 58.91 | $61.09 | 51900 |
| 2024-11-20 | 58.68 | $60.86 | 46100 |
| 2024-11-19 | 58.45 | $60.86 | 91424 |
| 2024-11-18 | 58.19 | $58.96 | 73034 |
| 2024-11-15 | 58.11 | $57.47 | 41400 |
| 2024-11-14 | 58.18 | $59.03 | 83100 |
| 2024-11-13 | 58.09 | $60.67 | 112338 |
| 2024-11-12 | 57.82 | $61.17 | 79900 |
| 2024-11-11 | 57.46 | $63.33 | 142017 |
| 2024-11-08 | 56.85 | $62.60 | 89801 |
| 2024-11-07 | 56.24 | $64.94 | 63906 |
| 2024-11-06 | 55.33 | $63.56 | 84000 |
| 2024-11-05 | 54.46 | $60.14 | 145946 |
| 2024-11-04 | 53.86 | $58.09 | 206616 |
| 2024-11-01 | 53.42 | $57.89 | 190723 |
| 2024-10-31 | 52.95 | $57.84 | 85800 |
| 2024-10-30 | 52.43 | $60.77 | 82000 |
| 2024-10-29 | 51.55 | $54.82 | 103900 |
| 2024-10-28 | 51.21 | $53.54 | 116200 |
| 2024-10-25 | 50.96 | $51.52 | 60729 |
| 2024-10-24 | 50.90 | $52.91 | 118349 |
| 2024-10-23 | 50.69 | $50.96 | 84400 |
| 2024-10-22 | 50.66 | $52.77 | 32800 |
| 2024-10-21 | 50.44 | $54.72 | 57001 |
| 2024-10-18 | 49.99 | $53.53 | 33200 |
| 2024-10-17 | 49.62 | $54.39 | 54900 |
| 2024-10-16 | 49.12 | $54.38 | 62300 |
| 2024-10-15 | 48.56 | $50.90 | 68705 |
| 2024-10-14 | 48.32 | $53.29 | 25420 |
| 2024-10-11 | 47.79 | $52.59 | 24209 |
| 2024-10-10 | 47.29 | $50.43 | 42000 |
| 2024-10-09 | 46.96 | $52.00 | 116917 |
| 2024-10-08 | 46.43 | $50.41 | 170016 |
| 2024-10-07 | 46.01 | $48.46 | 33739 |
| 2024-10-04 | 45.75 | $48.29 | 50628 |
| 2024-10-03 | 45.48 | $47.30 | 71720 |
| 2024-10-02 | 45.29 | $46.88 | 82540 |
| 2024-10-01 | 45.13 | $46.53 | 120300 |
| 2024-09-30 | 44.98 | $47.35 | 197000 |
| 2024-09-27 | 44.73 | $46.66 | 223800 |
| 2024-09-26 | 44.53 | $49.60 | 142037 |
| 2024-09-25 | 43.99 | $46.30 | 183642 |
| 2024-09-24 | 43.75 | $45.86 | 54900 |
| 2024-09-23 | 43.53 | $44.56 | 21600 |
| 2024-09-20 | 43.42 | $44.26 | 66241 |
| 2024-09-19 | 43.33 | $45.43 | 71206 |
| 2024-09-18 | 43.11 | $43.30 | 66000 |
| 2024-09-17 | 43.09 | $42.96 | 34915 |
| 2024-09-16 | 43.10 | $45.16 | 28148 |
| 2024-09-13 | 42.88 | $45.25 | 122600 |
| 2024-09-12 | 42.63 | $44.60 | 161200 |
| 2024-09-11 | 42.43 | $42.80 | 127900 |
| 2024-09-10 | 42.39 | $41.61 | 101900 |
| 2024-09-09 | 42.47 | $40.69 | 95500 |
| 2024-09-06 | 42.66 | $39.51 | 147500 |
| 2024-09-05 | 42.99 | $42.19 | 123931 |
| 2024-09-04 | 43.07 | $42.40 | 152527 |
| 2024-09-03 | 43.14 | $42.81 | 62800 |
| 2024-08-30 | 43.18 | $46.08 | 37600 |
| 2024-08-29 | 42.87 | $43.92 | 100800 |
| 2024-08-28 | 42.76 | $44.53 | 740000 |
| 2024-08-27 | 42.58 | $42.75 | 30800 |
| 2024-08-26 | 42.56 | $42.34 | 32939 |
| 2024-08-23 | 42.58 | $44.39 | 50629 |
| 2024-08-22 | 42.39 | $44.29 | 63423 |
| 2024-08-21 | 42.19 | $45.16 | 60100 |
| 2024-08-20 | 41.88 | $44.80 | 76245 |
| 2024-08-19 | 41.57 | $45.72 | 46227 |
| 2024-08-16 | 41.13 | $44.16 | 49921 |
| 2024-08-15 | 40.81 | $43.60 | 94719 |
| 2024-08-14 | 40.52 | $42.26 | 101200 |
| 2024-08-13 | 40.34 | $43.63 | 154300 |
| 2024-08-12 | 39.99 | $40.70 | 104803 |
| 2024-08-09 | 39.92 | $40.02 | 68900 |
| 2024-08-08 | 39.91 | $41.08 | 196200 |
| 2024-08-07 | 39.78 | $40.19 | 150200 |
| 2024-08-06 | 39.74 | $41.46 | 123527 |
| 2024-08-05 | 39.56 | $40.61 | 226106 |
| 2024-08-02 | 39.45 | $41.54 | 165948 |
| 2024-08-01 | 39.23 | $43.05 | 255200 |
| 2024-07-31 | 38.83 | $43.85 | 226148 |
| 2024-07-30 | 38.30 | $36.24 | 93015 |
| 2024-07-29 | 38.51 | $36.99 | 89600 |
| 2024-07-26 | 38.67 | $36.57 | 53810 |
| 2024-07-25 | 38.90 | $36.63 | 91200 |
| 2024-07-24 | 39.13 | $37.53 | 218800 |
| 2024-07-23 | 39.30 | $38.98 | 51200 |
| 2024-07-22 | 39.34 | $38.66 | 86700 |
| 2024-07-19 | 39.41 | $38.32 | 58731 |
| 2024-07-18 | 39.52 | $38.72 | 191546 |
| 2024-07-17 | 39.61 | $38.43 | 249548 |
| 2024-07-16 | 39.73 | $41.05 | 72020 |
| 2024-07-15 | 39.59 | $40.44 | 215600 |
| 2024-07-12 | 39.50 | $40.90 | 133700 |
| 2024-07-11 | 39.35 | $41.00 | 184300 |
| 2024-07-10 | 39.18 | $44.12 | 155649 |
| 2024-07-09 | 38.66 | $42.53 | 82724 |
| 2024-07-08 | 38.25 | $41.71 | 265629 |
| 2024-07-05 | 37.89 | $41.49 | 214000 |
| 2024-07-03 | 37.51 | $41.74 | 147600 |
| 2024-07-02 | 37.07 | $40.40 | 88900 |
| 2024-07-01 | 36.72 | $39.78 | 145508 |
| 2024-06-28 | 36.39 | $40.75 | 347600 |
| 2024-06-27 | 35.93 | $39.15 | 121738 |
| 2024-06-26 | 35.60 | $38.71 | 183244 |
| 2024-06-25 | 35.27 | $37.59 | 178841 |
| 2024-06-24 | 35.02 | $35.42 | 89800 |
| 2024-06-21 | 34.98 | $36.05 | 212438 |
| 2024-06-20 | 34.87 | $35.85 | 321600 |
| 2024-06-18 | 34.77 | $34.58 | 119400 |
| 2024-06-17 | 34.79 | $34.43 | 52610 |
| 2024-06-14 | 34.82 | $35.29 | 93216 |
| 2024-06-13 | 34.77 | $35.29 | 88507 |
| 2024-06-12 | 34.72 | $35.60 | 69500 |
| 2024-06-11 | 34.63 | $34.32 | 54532 |
| 2024-06-10 | 34.66 | $34.40 | 90032 |
| 2024-06-07 | 34.69 | $33.75 | 25300 |
| 2024-06-06 | 34.79 | $34.76 | 190000 |
| 2024-06-05 | 34.79 | $34.87 | 114805 |
| 2024-06-04 | 34.78 | $33.93 | 145731 |
| 2024-06-03 | 34.87 | $34.06 | 248400 |
| 2024-05-31 | 34.95 | $33.25 | 2.4M |
| 2024-05-30 | 35.13 | $33.67 | 840300 |
| 2024-05-29 | 35.29 | $35.40 | 60041 |
| 2024-05-28 | 35.28 | $36.40 | 98946 |
| 2024-05-24 | 35.16 | $36.22 | 103100 |
| 2024-05-23 | 35.04 | $36.64 | 109319 |
| 2024-05-22 | 34.88 | $35.54 | 103800 |
| 2024-05-21 | 34.81 | $35.50 | 99538 |
| 2024-05-20 | 34.73 | $35.94 | 63705 |
| 2024-05-17 | 34.61 | $35.25 | 114000 |
| 2024-05-16 | 34.54 | $34.80 | 112731 |
| 2024-05-15 | 34.51 | $35.42 | 104900 |
| 2024-05-14 | 34.42 | $34.03 | 85538 |
| 2024-05-13 | 34.46 | $32.84 | 68300 |
| 2024-05-10 | 34.63 | $33.02 | 94900 |
| 2024-05-09 | 34.80 | $33.01 | 94836 |
| 2024-05-08 | 34.98 | $33.24 | 73700 |
| 2024-05-07 | 35.17 | $33.45 | 159500 |
| 2024-05-06 | 35.35 | $34.34 | 160330 |
| 2024-05-03 | 35.46 | $34.06 | 292904 |
| 2024-05-02 | 35.60 | $33.11 | 120500 |
| 2024-05-01 | 35.86 | $31.89 | 815305 |
| 2024-04-30 | 36.28 | $31.66 | 2.8M |
| 2024-04-29 | 36.77 | $32.30 | 454037 |
| 2024-04-26 | 37.24 | $32.15 | 579918 |
| 2024-04-25 | 37.78 | $34.68 | 1.9M |
| 2024-04-24 | 38.10 | $34.60 | 413600 |
| 2024-04-23 | 38.47 | $34.31 | 2.1M |
| 2024-04-22 | 38.91 | $34.01 | 3.1M |
| 2024-04-19 | 39.42 | $34.29 | 1.3M |
| 2024-04-18 | 39.96 | $36.26 | 2.7M |
| 2024-04-17 | 40.35 | $34.57 | 970819 |
| 2024-04-16 | 40.96 | $37.25 | 1.2M |
| 2024-04-15 | 41.35 | $37.83 | 86400 |
| 2024-04-12 | 41.72 | $38.24 | 53200 |
| 2024-04-11 | 42.09 | $39.50 | 107400 |
| 2024-04-10 | 42.36 | $38.59 | 80617 |
| 2024-04-09 | 42.76 | $39.41 | 93706 |
| 2024-04-08 | 43.11 | $39.41 | 64200 |
| 2024-04-05 | 43.50 | $40.26 | 103900 |
| 2024-04-04 | 43.85 | $40.73 | 80035 |
| 2024-04-03 | 44.17 | $42.48 | 92300 |
| 2024-04-02 | 44.35 | $41.94 | 55200 |
| 2024-04-01 | 44.61 | $43.58 | 67700 |
| 2024-03-28 | 44.71 | $44.47 | 40118 |
| 2024-03-27 | 44.74 | $44.41 | 83000 |
| 2024-03-26 | 44.77 | $44.68 | 85727 |
| 2024-03-25 | 44.78 | $44.63 | 51600 |
| 2024-03-22 | 44.80 | $43.40 | 48700 |
| 2024-03-21 | 44.95 | $45.00 | 115005 |
| 2024-03-20 | 44.94 | $44.45 | 71936 |
| 2024-03-19 | 44.99 | $43.60 | 127800 |
| 2024-03-18 | 45.14 | $44.42 | 76900 |
| 2024-03-15 | 45.22 | $43.49 | 81900 |
| 2024-03-14 | 45.40 | $43.17 | 95629 |
| 2024-03-13 | 45.63 | $44.30 | 57100 |
| 2024-03-12 | 45.77 | $46.12 | 141972 |
| 2024-03-11 | 45.74 | $43.67 | 108120 |
| 2024-03-08 | 45.95 | $45.20 | 103225 |
| 2024-03-07 | 46.03 | $48.07 | 105300 |
| 2024-03-06 | 45.82 | $49.40 | 81600 |
| 2024-03-05 | 45.44 | $47.08 | 110200 |
| 2024-03-04 | 45.27 | $49.12 | 134022 |
| 2024-03-01 | 44.86 | $48.85 | 149627 |
| 2024-02-29 | 44.44 | $46.90 | 90200 |
| 2024-02-28 | 44.19 | $45.16 | 28800 |
| 2024-02-27 | 44.08 | $46.04 | 64200 |
| 2024-02-26 | 43.88 | $47.60 | 60500 |
| 2024-02-23 | 43.49 | $47.67 | 83410 |
| 2024-02-22 | 43.05 | $48.03 | 105300 |
| 2024-02-21 | 42.52 | $43.48 | 1.3M |
| 2024-02-20 | 42.42 | $43.50 | 837200 |
| 2024-02-16 | 42.31 | $46.01 | 84601 |
| 2024-02-15 | 41.92 | $47.23 | 524800 |
| 2024-02-14 | 41.36 | $46.07 | 549300 |
| 2024-02-13 | 40.86 | $44.07 | 111400 |
| 2024-02-12 | 40.52 | $45.09 | 137400 |
| 2024-02-09 | 40.04 | $44.90 | 155748 |
| 2024-02-08 | 39.53 | $45.22 | 195100 |
| 2024-02-07 | 38.93 | $41.85 | 79000 |
| 2024-02-06 | 38.62 | $40.65 | 79702 |
| 2024-02-05 | 38.41 | $40.41 | 215500 |
| 2024-02-02 | 38.20 | $42.08 | 61400 |
| 2024-02-01 | 37.79 | $40.65 | 124700 |
| 2024-01-31 | 37.49 | $39.73 | 79116 |
| 2024-01-30 | 37.25 | $38.79 | 110600 |
| 2024-01-29 | 37.09 | $39.09 | 468415 |
| 2024-01-26 | 36.88 | $38.57 | 211848 |
| 2024-01-25 | 36.71 | $40.46 | 112146 |
| 2024-01-24 | 36.31 | $41.25 | 174400 |
| 2024-01-23 | 35.79 | $39.85 | 100200 |
| 2024-01-22 | 35.36 | $40.67 | 115242 |
| 2024-01-19 | 34.80 | $40.55 | 116100 |
| 2024-01-18 | 34.20 | $37.45 | 124446 |
| 2024-01-17 | 33.86 | $35.33 | 159900 |
| 2024-01-16 | 33.70 | $36.04 | 362421 |
| 2024-01-12 | 33.46 | $34.82 | 142200 |
| 2024-01-11 | 33.31 | $35.21 | 226241 |
| 2024-01-10 | 33.11 | $34.51 | 115333 |
| 2024-01-09 | 32.97 | $34.51 | 141131 |
| 2024-01-08 | 32.80 | $34.09 | 513500 |
| 2024-01-05 | 32.67 | $32.88 | 129400 |
| 2024-01-04 | 32.65 | $31.91 | 213300 |
| 2024-01-03 | 32.72 | $32.11 | 101400 |
| 2024-01-02 | 32.79 | $32.65 | 192216 |
| 2023-12-29 | 32.80 | $33.75 | 129715 |
| 2023-12-28 | 32.70 | $33.90 | 104700 |
| 2023-12-27 | 32.58 | $34.41 | 68801 |
| 2023-12-26 | 32.38 | $34.30 | 125500 |
| 2023-12-22 | 32.18 | $34.10 | 101343 |
| 2023-12-21 | 31.98 | $34.95 | 140800 |
| 2023-12-20 | 31.67 | $33.70 | 84210 |
| 2023-12-19 | 31.45 | $34.75 | 97443 |
| 2023-12-18 | 31.11 | $33.44 | 237300 |
| 2023-12-15 | 30.86 | $33.78 | 220800 |
| 2023-12-14 | 30.55 | $33.24 | 216615 |
| 2023-12-13 | 30.27 | $32.41 | 103148 |
| 2023-12-12 | 30.05 | $30.40 | 110749 |
| 2023-12-11 | 30.01 | $30.45 | 327600 |
| 2023-12-08 | 29.96 | $29.53 | 144822 |
| 2023-12-07 | 30.01 | $28.98 | 211126 |
| 2023-12-06 | 30.12 | $29.62 | 94046 |
| 2023-12-05 | 30.17 | $29.50 | 2.6M |
| 2023-12-04 | 30.24 | $31.04 | 759618 |
| 2023-12-01 | 30.15 | $31.71 | 474100 |
| 2023-11-30 | 29.99 | $31.15 | 242900 |
| 2023-11-29 | 29.87 | $30.69 | 94200 |
| 2023-11-28 | 29.78 | $30.43 | 139200 |
| 2023-11-27 | 29.71 | $30.75 | 124600 |
| 2023-11-24 | 29.60 | $30.43 | 72800 |
| 2023-11-22 | 29.52 | $30.73 | 112314 |
| 2023-11-21 | 29.39 | $31.78 | 81000 |
| 2023-11-20 | 29.14 | $31.49 | 170700 |
| 2023-11-17 | 28.89 | $31.55 | 56203 |
| 2023-11-16 | 28.61 | $31.33 | 94600 |
| 2023-11-15 | 28.32 | $31.45 | 585400 |
| 2023-11-14 | 28.00 | $30.59 | 127300 |
| 2023-11-13 | 27.72 | $28.61 | 87520 |
| 2023-11-10 | 27.63 | $28.86 | 216900 |
| 2023-11-09 | 27.50 | $28.00 | 160012 |
| 2023-11-08 | 27.45 | $28.48 | 155900 |
| 2023-11-07 | 27.34 | $28.09 | 97100 |
| 2023-11-06 | 27.26 | $28.17 | 100200 |
| 2023-11-03 | 27.16 | $27.47 | 100500 |
| 2023-11-02 | 27.13 | $26.62 | 242700 |
| 2023-11-01 | 27.18 | $24.01 | 118305 |
| 2023-10-31 | 27.52 | $23.73 | 155738 |
| 2023-10-30 | 27.92 | $26.35 | 160100 |
| 2023-10-27 | 28.08 | $26.50 | 132522 |
| 2023-10-26 | 28.25 | $26.41 | 78817 |
| 2023-10-25 | 28.44 | $27.70 | 69700 |
| 2023-10-24 | 28.52 | $27.87 | 100000 |
| 2023-10-23 | 28.59 | $27.83 | 42700 |
| 2023-10-20 | 28.67 | $28.10 | 42600 |
| 2023-10-19 | 28.73 | $28.27 | 58925 |
| 2023-10-18 | 28.77 | $28.52 | 68310 |
| 2023-10-17 | 28.80 | $29.04 | 90100 |
| 2023-10-16 | 28.77 | $29.52 | 78800 |
| 2023-10-13 | 28.70 | $29.75 | 39820 |
| 2023-10-12 | 28.59 | $30.27 | 64228 |
| 2023-10-11 | 28.41 | $29.70 | 50600 |
| 2023-10-10 | 28.27 | $28.87 | 72452 |
| 2023-10-09 | 28.21 | $28.15 | 54952 |
| 2023-10-06 | 28.22 | $28.34 | 52000 |
| 2023-10-05 | 28.20 | $28.32 | 186812 |
| 2023-10-04 | 28.19 | $27.62 | 51600 |
| 2023-10-03 | 28.25 | $27.66 | 42400 |
| 2023-10-02 | 28.31 | $28.42 | 41600 |
| 2023-09-29 | 28.30 | $28.00 | 36972 |
| 2023-09-28 | 28.33 | $27.45 | 59700 |
| 2023-09-27 | 28.42 | $27.60 | 44800 |
| 2023-09-26 | 28.51 | $26.66 | 39200 |
| 2023-09-25 | 28.71 | $27.52 | 70864 |
| 2023-09-22 | 28.83 | $26.87 | 62068 |
| 2023-09-21 | 29.04 | $26.44 | 67200 |
| 2023-09-20 | 29.31 | $27.30 | 51200 |
| 2023-09-19 | 29.52 | $26.93 | 74400 |
| 2023-09-18 | 29.80 | $27.49 | 105200 |
| 2023-09-15 | 30.04 | $27.38 | 82452 |
| 2023-09-14 | 30.32 | $28.39 | 70400 |
| 2023-09-13 | 30.52 | $27.79 | 72408 |
| 2023-09-12 | 30.81 | $28.13 | 44400 |
| 2023-09-11 | 31.09 | $28.90 | 60000 |
| 2023-09-08 | 31.32 | $29.55 | 79780 |
| 2023-09-07 | 31.51 | $28.85 | 52000 |
| 2023-09-06 | 31.79 | $30.99 | 82800 |
| 2023-09-05 | 31.87 | $30.45 | 30972 |
| 2023-09-01 | 32.02 | $31.22 | 31200 |
| 2023-08-31 | 32.10 | $31.32 | 78904 |
| 2023-08-30 | 32.19 | $30.93 | 59712 |
| 2023-08-29 | 32.32 | $31.50 | 80000 |
| 2023-08-28 | 32.40 | $31.05 | 47200 |
| 2023-08-25 | 32.55 | $30.65 | 153684 |
| 2023-08-24 | 32.75 | $32.62 | 189200 |
| 2023-08-23 | 32.76 | $33.56 | 52400 |
| 2023-08-22 | 32.68 | $32.84 | 65600 |
| 2023-08-21 | 32.66 | $32.50 | 126400 |
| 2023-08-18 | 32.68 | $31.87 | 52000 |
| 2023-08-17 | 32.76 | $30.76 | 75204 |
| 2023-08-16 | 32.97 | $30.75 | 41600 |
| 2023-08-15 | 33.21 | $30.76 | 79612 |
| 2023-08-14 | 33.46 | $31.27 | 105648 |
| 2023-08-11 | 33.69 | $31.19 | 54148 |
| 2023-08-10 | 33.96 | $31.71 | 34000 |
| 2023-08-09 | 34.19 | $31.56 | 56084 |
| 2023-08-08 | 34.47 | $31.05 | 36400 |
| 2023-08-07 | 34.83 | $32.91 | 28004 |
| 2023-08-04 | 35.03 | $33.51 | 23252 |
| 2023-08-03 | 35.19 | $33.15 | 53600 |
| 2023-08-02 | 35.41 | $33.10 | 54000 |
| 2023-08-01 | 35.65 | $35.18 | 41600 |
| 2023-07-31 | 35.70 | $34.53 | 56132 |
| 2023-07-28 | 35.82 | $35.64 | 28992 |
| 2023-07-27 | 35.84 | $35.42 | 61600 |
| 2023-07-26 | 35.89 | $34.04 | 182000 |
| 2023-07-25 | 36.08 | $36.65 | 43200 |
| 2023-07-24 | 36.02 | $36.05 | 126800 |
| 2023-07-21 | 36.02 | $35.73 | 502000 |
| 2023-07-20 | 36.05 | $37.32 | 3.8M |
| 2023-07-19 | 35.92 | $39.33 | 1.4M |
| 2023-07-18 | 35.56 | $39.88 | 477200 |
| 2023-07-17 | 35.10 | $39.63 | 163368 |
| 2023-07-14 | 34.63 | $39.25 | 2.9M |
| 2023-07-13 | 34.14 | $37.86 | 1.0M |
| 2023-07-12 | 33.75 | $36.03 | 975320 |
| 2023-07-11 | 33.51 | $36.20 | 2.4M |
| 2023-07-10 | 33.22 | $34.83 | 21680 |
| 2023-07-07 | 33.06 | $35.43 | 289256 |
| 2023-07-06 | 32.81 | $34.67 | 88400 |
| 2023-07-05 | 32.61 | $35.25 | 23760 |
| 2023-07-03 | 32.33 | $35.08 | 23200 |
| 2023-06-30 | 32.04 | $33.60 | 28488 |
| 2023-06-29 | 31.88 | $32.59 | 23200 |
| 2023-06-28 | 31.80 | $32.10 | 46000 |
| 2023-06-27 | 31.77 | $31.57 | 66000 |
| 2023-06-26 | 31.79 | $31.39 | 78800 |
| 2023-06-23 | 31.83 | $31.86 | 25352 |
| 2023-06-22 | 31.83 | $32.77 | 44044 |
| 2023-06-21 | 31.73 | $34.85 | 37600 |
| 2023-06-20 | 31.40 | $34.37 | 32800 |
| 2023-06-16 | 31.09 | $34.86 | 152800 |
| 2023-06-15 | 30.70 | $34.83 | 27768 |
| 2023-06-14 | 30.26 | $34.32 | 16960 |
| 2023-06-13 | 29.83 | $34.88 | 65600 |
| 2023-06-12 | 29.30 | $33.38 | 52152 |
| 2023-06-09 | 28.87 | $31.97 | 18568 |
| 2023-06-08 | 28.55 | $31.50 | 16000 |
| 2023-06-07 | 28.24 | $30.58 | 34560 |
| 2023-06-06 | 27.99 | $32.42 | 39200 |
| 2023-06-05 | 27.52 | $32.71 | 27760 |
| 2023-06-02 | 26.98 | $31.68 | 154420 |
| 2023-06-01 | 26.48 | $32.67 | 130100 |
| 2023-05-31 | 25.83 | $31.44 | 100800 |
| 2023-05-30 | 25.24 | $32.01 | 140048 |
| 2023-05-26 | 24.53 | $31.13 | 90800 |
| 2023-05-25 | 23.83 | $29.58 | 89600 |
| 2023-05-24 | 23.23 | $24.99 | 25212 |
| 2023-05-23 | 23.04 | $25.08 | 41600 |
| 2023-05-22 | 22.83 | $25.96 | 69664 |
| 2023-05-19 | 22.50 | $25.26 | 25200 |
| 2023-05-18 | 22.21 | $26.42 | 62000 |
| 2023-05-17 | 21.77 | $24.53 | 12520 |
| 2023-05-16 | 21.47 | $23.55 | 34000 |
| 2023-05-15 | 21.26 | $22.65 | 42180 |
| 2023-05-12 | 21.11 | $22.41 | 34800 |
| 2023-05-11 | 20.97 | $21.77 | 30956 |
| 2023-05-10 | 20.89 | $21.40 | 37252 |
| 2023-05-09 | 20.83 | $21.15 | 51740 |
| 2023-05-08 | 20.80 | $20.49 | 20548 |
| 2023-05-05 | 20.83 | $20.62 | 24416 |
| 2023-05-04 | 20.86 | $20.30 | 30160 |
| 2023-05-03 | 20.92 | $20.19 | 16908 |
| 2023-05-02 | 20.99 | $20.04 | 18920 |
| 2023-05-01 | 21.09 | $19.62 | 62800 |
| 2023-04-28 | 21.25 | $19.35 | 60000 |
| 2023-04-27 | 21.45 | $19.84 | 138000 |
| 2023-04-26 | 21.62 | $20.86 | 38024 |
| 2023-04-25 | 21.70 | $21.87 | 68000 |
| 2023-04-24 | 21.68 | $21.98 | 51328 |
| 2023-04-21 | 21.65 | $22.59 | 56000 |
| 2023-04-20 | 21.55 | $21.94 | 51200 |
| 2023-04-19 | 21.50 | $21.03 | 8800 |
| 2023-04-18 | 21.55 | $20.80 | 16000 |
| 2023-04-17 | 21.63 | $21.36 | 50156 |
| 2023-04-14 | 21.66 | $21.55 | 22800 |
| 2023-04-13 | 21.67 | $21.99 | 51640 |
| 2023-04-12 | 21.64 | $21.35 | 224400 |
| 2023-04-11 | 21.67 | $21.34 | 306944 |
| 2023-04-10 | 21.71 | $21.00 | 30136 |
| 2023-04-06 | 21.78 | $21.21 | 10192 |
| 2023-04-05 | 21.84 | $21.36 | 77600 |
| 2023-04-04 | 21.89 | $21.51 | 64000 |
| 2023-04-03 | 21.93 | $22.06 | 10400 |
| 2023-03-31 | 21.92 | $23.16 | 45752 |
| 2023-03-30 | 21.79 | $22.66 | 12000 |
| 2023-03-29 | 21.70 | $22.83 | 51600 |
| 2023-03-28 | 21.58 | $22.63 | 14400 |
| 2023-03-27 | 21.46 | $22.69 | 13600 |
| 2023-03-24 | 21.34 | $22.94 | 45200 |
| 2023-03-23 | 21.17 | $23.27 | 56128 |
| 2023-03-22 | 20.95 | $22.77 | 8088 |
| 2023-03-21 | 20.75 | $22.17 | 16028 |
| 2023-03-20 | 20.60 | $22.15 | 9600 |
| 2023-03-17 | 20.44 | $22.03 | 12000 |
| 2023-03-16 | 20.27 | $21.81 | 82000 |
| 2023-03-15 | 20.11 | $20.80 | 20800 |
| 2023-03-14 | 20.04 | $20.77 | 34400 |
| 2023-03-13 | 19.96 | $20.98 | 18800 |
| 2023-03-10 | 19.86 | $20.99 | 16800 |
| 2023-03-09 | 19.74 | $20.71 | 9248 |
| 2023-03-08 | 19.63 | $20.75 | 16024 |
| 2023-03-07 | 19.52 | $20.21 | 14484 |
| 2023-03-06 | 19.44 | $20.57 | 18400 |
| 2023-03-03 | 19.33 | $20.54 | 51784 |
| 2023-03-02 | 19.20 | $20.34 | 28400 |
| 2023-03-01 | 19.08 | $20.28 | 50400 |
| 2023-02-28 | 18.95 | $19.80 | 37764 |
| 2023-02-27 | 18.86 | $19.86 | 15692 |
| 2023-02-24 | 18.76 | $19.86 | 18000 |
| 2023-02-23 | 18.64 | $19.04 | 49760 |
| 2023-02-22 | 18.60 | $18.55 | 18004 |
| 2023-02-21 | 18.60 | $18.44 | 40584 |
| 2023-02-17 | 18.62 | $18.73 | 9200 |
| 2023-02-16 | 18.61 | $18.85 | 32400 |
| 2023-02-15 | 18.58 | $19.00 | 21200 |
| 2023-02-14 | 18.54 | $19.04 | 45688 |
| 2023-02-13 | 18.49 | $19.13 | 81600 |
| 2023-02-10 | 18.42 | $19.21 | 24400 |
| 2023-02-09 | 18.34 | $18.95 | 35200 |
| 2023-02-08 | 18.27 | $18.97 | 51600 |
| 2023-02-07 | 18.20 | $18.90 | 22800 |
| 2023-02-06 | 18.12 | $18.28 | 28480 |
| 2023-02-03 | 18.11 | $18.91 | 31728 |
| 2023-02-02 | 18.02 | $19.51 | 62132 |
| 2023-02-01 | 17.87 | $18.89 | 107200 |
| 2023-01-31 | 17.76 | $17.75 | 58000 |
| 2023-01-30 | 17.76 | $17.93 | 37296 |
| 2023-01-27 | 17.74 | $18.29 | 64100 |
| 2023-01-26 | 17.68 | $18.58 | 35700 |
| 2023-01-25 | 17.59 | $19.03 | 25360 |
| 2023-01-24 | 17.44 | $19.08 | 27600 |
| 2023-01-23 | 17.27 | $18.87 | 125200 |
| 2023-01-20 | 17.10 | $18.57 | 44800 |
| 2023-01-19 | 16.94 | $18.22 | 38800 |
| 2023-01-18 | 16.81 | $18.12 | 65716 |
| 2023-01-17 | 16.67 | $18.04 | 54900 |
| 2023-01-13 | 16.53 | $17.35 | 51600 |
| 2023-01-12 | 16.44 | $16.73 | 9600 |
| 2023-01-11 | 16.41 | $16.59 | 31200 |
| 2023-01-10 | 16.39 | $16.48 | 66868 |
| 2023-01-09 | 16.38 | $16.55 | 86556 |
| 2023-01-06 | 16.36 | $16.39 | 22948 |
| 2023-01-05 | 16.36 | $15.72 | 28016 |
| 2023-01-04 | 16.43 | $15.74 | 110000 |
| 2023-01-03 | 16.50 | $16.03 | 32400 |
| 2022-12-30 | 16.55 | $15.96 | 19712 |
| 2022-12-29 | 16.61 | $16.09 | 35600 |
| 2022-12-28 | 16.66 | $15.60 | 18912 |
| 2022-12-27 | 16.78 | $15.76 | 40800 |
| 2022-12-23 | 16.88 | $15.98 | 24400 |
| 2022-12-22 | 16.98 | $16.40 | 71600 |
| 2022-12-21 | 17.04 | $17.13 | 56400 |
| 2022-12-20 | 17.03 | $17.22 | 44024 |
| 2022-12-19 | 17.01 | $17.05 | 42444 |
| 2022-12-16 | 17.01 | $17.31 | 20000 |
| 2022-12-15 | 16.97 | $17.43 | 48436 |
| 2022-12-14 | 16.93 | $18.21 | 24824 |
| 2022-12-13 | 16.79 | $18.33 | 29244 |
| 2022-12-12 | 16.63 | $17.96 | 16800 |
| 2022-12-09 | 16.49 | $18.07 | 27600 |
| 2022-12-08 | 16.32 | $17.29 | 42400 |
| 2022-12-07 | 16.22 | $17.18 | 14800 |
| 2022-12-06 | 16.12 | $17.18 | 24060 |
| 2022-12-05 | 16.01 | $17.11 | 26940 |
| 2022-12-02 | 15.89 | $17.67 | 10000 |
| 2022-12-01 | 15.70 | $17.46 | 19200 |
| 2022-11-30 | 15.52 | $16.95 | 59648 |
| 2022-11-29 | 15.37 | $16.33 | 14800 |
| 2022-11-28 | 15.27 | $16.52 | 38800 |
| 2022-11-25 | 15.13 | $16.79 | 12400 |
| 2022-11-23 | 14.96 | $16.45 | 31600 |
| 2022-11-22 | 14.80 | $16.12 | 15296 |
| 2022-11-21 | 14.67 | $16.16 | 29200 |
| 2022-11-18 | 14.51 | $16.08 | 31352 |
| 2022-11-17 | 14.34 | $15.99 | 50156 |
| 2022-11-16 | 14.17 | $16.29 | 124040 |
| 2022-11-15 | 13.95 | $16.55 | 30400 |
| 2022-11-14 | 13.67 | $16.00 | 45200 |
| 2022-11-11 | 13.43 | $15.99 | 92904 |
| 2022-11-10 | 13.16 | $15.19 | 53336 |
| 2022-11-09 | 12.94 | $13.73 | 41684 |
| 2022-11-08 | 12.86 | $13.83 | 74800 |
| 2022-11-07 | 12.76 | $13.37 | 65600 |
| 2022-11-04 | 12.69 | $13.16 | 99200 |
| 2022-11-03 | 12.64 | $12.85 | 51264 |
| 2022-11-02 | 12.62 | $12.83 | 55200 |
| 2022-11-01 | 12.60 | $13.21 | 56400 |
| 2022-10-31 | 12.54 | $13.21 | 64800 |
| 2022-10-28 | 12.46 | $13.30 | 28800 |
| 2022-10-27 | 12.38 | $13.08 | 81388 |
| 2022-10-26 | 12.30 | $12.68 | 34472 |
| 2022-10-25 | 12.26 | $12.77 | 151220 |
| 2022-10-24 | 12.21 | $12.45 | 88184 |
| 2022-10-21 | 12.18 | $12.27 | 70800 |
| 2022-10-20 | 12.17 | $11.74 | 140000 |
| 2022-10-19 | 12.22 | $11.85 | 78044 |
| 2022-10-18 | 12.26 | $11.83 | 208532 |
| 2022-10-17 | 12.30 | $11.92 | 149600 |
| 2022-10-14 | 12.34 | $11.44 | 117248 |
| 2022-10-13 | 12.44 | $11.96 | 185360 |
| 2022-10-12 | 12.49 | $11.59 | 111600 |
| 2022-10-11 | 12.58 | $11.88 | 202080 |
| 2022-10-10 | 12.66 | $12.15 | 181208 |
| 2022-10-07 | 12.71 | $12.23 | 84400 |
| 2022-10-06 | 12.76 | $12.56 | 123600 |
| 2022-10-05 | 12.78 | $12.48 | 121600 |
| 2022-10-04 | 12.82 | $12.58 | 305284 |
| 2022-10-03 | 12.84 | $12.42 | 120400 |
| 2022-09-30 | 12.89 | $11.68 | 223600 |
| 2022-09-29 | 13.01 | $11.71 | 316124 |
| 2022-09-28 | 13.15 | $12.43 | 87200 |
| 2022-09-27 | 13.23 | $12.18 | 344800 |
| 2022-09-26 | 13.34 | $12.30 | 147600 |
| 2022-09-23 | 13.44 | $12.46 | 84900 |
| 2022-09-22 | 13.55 | $12.87 | 106000 |
| 2022-09-21 | 13.62 | $12.66 | 55604 |
| 2022-09-20 | 13.72 | $12.81 | 100196 |
| 2022-09-19 | 13.82 | $12.96 | 100420 |
| 2022-09-16 | 13.91 | $12.89 | 58908 |
| 2022-09-15 | 14.01 | $13.08 | 63200 |
| 2022-09-14 | 14.11 | $13.50 | 38416 |
| 2022-09-13 | 14.18 | $13.24 | 117764 |
| 2022-09-12 | 14.28 | $13.91 | 56800 |
| 2022-09-09 | 14.31 | $13.76 | 82400 |
| 2022-09-08 | 14.37 | $13.23 | 236400 |
| 2022-09-07 | 14.49 | $13.30 | 156400 |
| 2022-09-06 | 14.62 | $13.50 | 79748 |
| 2022-09-02 | 14.74 | $13.58 | 94560 |
| 2022-09-01 | 14.86 | $13.78 | 78168 |
| 2022-08-31 | 14.97 | $14.29 | 50408 |
| 2022-08-30 | 15.04 | $14.31 | 60144 |
| 2022-08-29 | 15.12 | $14.58 | 44400 |
| 2022-08-26 | 15.18 | $14.90 | 26032 |
| 2022-08-25 | 15.21 | $15.27 | 37356 |
| 2022-08-24 | 15.20 | $15.14 | 24160 |
| 2022-08-23 | 15.21 | $15.22 | 36800 |
| 2022-08-22 | 15.20 | $14.86 | 56800 |
| 2022-08-19 | 15.24 | $15.16 | 33268 |
| 2022-08-18 | 15.25 | $15.62 | 21200 |
| 2022-08-17 | 15.21 | $15.64 | 20836 |
| 2022-08-16 | 15.16 | $15.81 | 39200 |
| 2022-08-15 | 15.10 | $15.87 | 31200 |
| 2022-08-12 | 15.02 | $15.91 | 27236 |
| 2022-08-11 | 14.92 | $15.57 | 51748 |
| 2022-08-10 | 14.85 | $15.60 | 76000 |
| 2022-08-09 | 14.77 | $15.34 | 132864 |
| 2022-08-08 | 14.72 | $15.94 | 20880 |
| 2022-08-05 | 14.59 | $16.05 | 38400 |
| 2022-08-04 | 14.43 | $15.86 | 36800 |
| 2022-08-03 | 14.28 | $15.50 | 46856 |
| 2022-08-02 | 14.15 | $15.32 | 46000 |
| 2022-08-01 | 14.03 | $15.50 | 48800 |
| 2022-07-29 | 13.88 | $14.86 | 43200 |
| 2022-07-28 | 13.77 | $14.81 | 59760 |
| 2022-07-27 | 13.66 | $14.21 | 38124 |
| 2022-07-26 | 13.61 | $13.50 | 59600 |
| 2022-07-25 | 13.62 | $13.71 | 42400 |
| 2022-07-22 | 13.61 | $13.73 | 26856 |
| 2022-07-21 | 13.59 | $13.70 | 24400 |
| 2022-07-20 | 13.58 | $13.76 | 190072 |
| 2022-07-19 | 13.56 | $13.45 | 354036 |
| 2022-07-18 | 13.58 | $13.04 | 295600 |
| 2022-07-15 | 13.63 | $13.02 | 185380 |
| 2022-07-14 | 13.70 | $13.06 | 62404 |
| 2022-07-13 | 13.76 | $12.94 | 109232 |
| 2022-07-12 | 13.85 | $12.97 | 193600 |
| 2022-07-11 | 13.94 | $13.06 | 245200 |
| 2022-07-08 | 14.04 | $13.54 | 93200 |
| 2022-07-07 | 14.09 | $13.31 | 296536 |
| 2022-07-06 | 14.17 | $13.11 | 290420 |
| 2022-07-05 | 14.28 | $12.96 | 146024 |
| 2022-07-01 | 14.42 | $13.23 | 114000 |
| 2022-06-30 | 14.55 | $13.35 | 68580 |
| 2022-06-29 | 14.67 | $13.69 | 188800 |
| 2022-06-28 | 14.78 | $13.82 | 197748 |
| 2022-06-27 | 14.88 | $14.05 | 116516 |
| 2022-06-24 | 14.96 | $13.98 | 83200 |
| 2022-06-23 | 15.07 | $13.24 | 110896 |
| 2022-06-22 | 15.26 | $13.24 | 190400 |
| 2022-06-21 | 15.47 | $13.68 | 123200 |
| 2022-06-17 | 15.66 | $13.67 | 107600 |
| 2022-06-16 | 15.87 | $13.82 | 102000 |
| 2022-06-15 | 16.09 | $14.78 | 118452 |
| 2022-06-14 | 16.22 | $14.29 | 204800 |
| 2022-06-13 | 16.43 | $14.00 | 117276 |
| 2022-06-10 | 16.68 | $14.99 | 138196 |
| 2022-06-09 | 16.86 | $15.82 | 22096 |
| 2022-06-08 | 16.97 | $16.30 | 29600 |
| 2022-06-07 | 17.04 | $17.10 | 62408 |
| 2022-06-06 | 17.04 | $17.49 | 47200 |
| 2022-06-03 | 16.99 | $17.20 | 19340 |
| 2022-06-02 | 16.97 | $17.60 | 33200 |
| 2022-06-01 | 16.90 | $17.22 | 38000 |
| 2022-05-31 | 16.87 | $17.28 | 80876 |
| 2022-05-27 | 16.82 | $17.07 | 34400 |
| 2022-05-26 | 16.80 | $16.58 | 44192 |
| 2022-05-25 | 16.82 | $16.80 | 67728 |
| 2022-05-24 | 16.82 | $16.77 | 55200 |
| 2022-05-23 | 16.83 | $17.10 | 34456 |
| 2022-05-20 | 16.80 | $16.95 | 39392 |
| 2022-05-19 | 16.78 | $16.91 | 29660 |
| 2022-05-18 | 16.77 | $16.62 | 36064 |
| 2022-05-17 | 16.78 | $16.96 | 71684 |
| 2022-05-16 | 16.76 | $16.57 | 97200 |
| 2022-05-13 | 16.78 | $16.91 | 56988 |
| 2022-05-12 | 16.77 | $16.03 | 86800 |
| 2022-05-11 | 16.85 | $16.31 | 69664 |
| 2022-05-10 | 16.91 | $16.14 | 233772 |
| 2022-05-09 | 16.99 | $16.08 | 114800 |
| 2022-05-06 | 17.08 | $16.55 | 159256 |
| 2022-05-05 | 17.14 | $16.41 | 78052 |
| 2022-05-04 | 17.21 | $17.06 | 48188 |
| 2022-05-03 | 17.23 | $16.61 | 111600 |
| 2022-05-02 | 17.30 | $16.45 | 88908 |
| 2022-04-29 | 17.38 | $17.23 | 56800 |
| 2022-04-28 | 17.40 | $17.63 | 92496 |
| 2022-04-27 | 17.38 | $17.40 | 71364 |
| 2022-04-26 | 17.37 | $16.39 | 101228 |
| 2022-04-25 | 17.48 | $16.45 | 72400 |
| 2022-04-22 | 17.59 | $16.45 | 42100 |
| 2022-04-21 | 17.71 | $16.75 | 47644 |
| 2022-04-20 | 17.81 | $16.47 | 43600 |
| 2022-04-19 | 17.95 | $16.84 | 148800 |
| 2022-04-18 | 18.06 | $16.41 | 63240 |
| 2022-04-14 | 18.24 | $16.95 | 104444 |
| 2022-04-13 | 18.37 | $17.06 | 175304 |
| 2022-04-12 | 18.51 | $16.55 | 161200 |
| 2022-04-11 | 18.72 | $16.97 | 133600 |
| 2022-04-08 | 18.90 | $17.51 | 114800 |
| 2022-04-07 | 19.05 | $17.81 | 44000 |
| 2022-04-06 | 19.18 | $18.27 | 66000 |
| 2022-04-05 | 19.28 | $18.79 | 48480 |
| 2022-04-04 | 19.33 | $19.42 | 48480 |
| 2022-04-01 | 19.32 | $19.39 | 20800 |
| 2022-03-31 | 19.31 | $19.81 | 37200 |
| 2022-03-30 | 19.26 | $19.97 | 11288 |
| 2022-03-29 | 19.18 | $19.65 | 39680 |
| 2022-03-28 | 19.13 | $19.43 | 21200 |
| 2022-03-25 | 19.10 | $19.56 | 22516 |
| 2022-03-24 | 19.05 | $19.91 | 25644 |
| 2022-03-23 | 18.96 | $19.15 | 41600 |
| 2022-03-22 | 18.94 | $19.18 | 42800 |
| 2022-03-21 | 18.92 | $19.13 | 68800 |
| 2022-03-18 | 18.89 | $19.26 | 48400 |
| 2022-03-17 | 18.85 | $18.78 | 54400 |
| 2022-03-16 | 18.86 | $18.53 | 29600 |
| 2022-03-15 | 18.90 | $17.98 | 196400 |
| 2022-03-14 | 18.99 | $17.55 | 43600 |
| 2022-03-11 | 19.15 | $17.40 | 58800 |
| 2022-03-10 | 19.33 | $18.08 | 137200 |
| 2022-03-09 | 19.46 | $18.41 | 119600 |
| 2022-03-08 | 19.57 | $17.69 | 190000 |
| 2022-03-07 | 19.77 | $17.36 | 105200 |
| 2022-03-04 | 20.02 | $18.65 | 66800 |
| 2022-03-03 | 20.17 | $19.11 | 78800 |
| 2022-03-02 | 20.28 | $19.75 | 87332 |
| 2022-03-01 | 20.34 | $19.66 | 88400 |
| 2022-02-28 | 20.41 | $19.85 | 88000 |
| 2022-02-25 | 20.47 | $20.31 | 76800 |
| 2022-02-24 | 20.48 | $18.99 | 90808 |
| 2022-02-23 | 20.64 | $19.29 | 81600 |
| 2022-02-22 | 20.78 | $19.79 | 61656 |
| 2022-02-18 | 20.89 | $20.39 | 18424 |
| 2022-02-17 | 20.94 | $20.88 | 46196 |
| 2022-02-16 | 20.94 | $20.98 | 26168 |
| 2022-02-15 | 20.94 | $20.55 | 81600 |
| 2022-02-14 | 20.98 | $20.09 | 36816 |
| 2022-02-11 | 21.08 | $20.10 | 41368 |
| 2022-02-10 | 21.18 | $20.32 | 43272 |
| 2022-02-09 | 21.27 | $20.65 | 56168 |
| 2022-02-08 | 21.33 | $20.17 | 233332 |
| 2022-02-07 | 21.46 | $20.20 | 98044 |
| 2022-02-04 | 21.59 | $20.56 | 66148 |
| 2022-02-03 | 21.70 | $20.28 | 37268 |
| 2022-02-02 | 21.85 | $21.45 | 25200 |
| 2022-02-01 | 21.89 | $21.41 | 124400 |
| 2022-01-31 | 21.94 | $21.34 | 76960 |
| 2022-01-28 | 22.00 | $19.95 | 94000 |
| 2022-01-27 | 22.22 | $19.71 | 70800 |
| 2022-01-26 | 22.48 | $21.06 | 85204 |
| 2022-01-25 | 22.63 | $20.93 | 54912 |
| 2022-01-24 | 22.81 | $21.38 | 49600 |
| 2022-01-21 | 22.96 | $20.95 | 41600 |
| 2022-01-20 | 23.17 | $21.78 | 43200 |
| 2022-01-19 | 23.32 | $22.59 | 54548 |
| 2022-01-18 | 23.40 | $23.23 | 13200 |
| 2022-01-14 | 23.41 | $23.78 | 24980 |
| 2022-01-13 | 23.38 | $23.72 | 43600 |
| 2022-01-12 | 23.34 | $23.53 | 17672 |
| 2022-01-11 | 23.32 | $23.00 | 20844 |
| 2022-01-10 | 23.35 | $22.90 | 38056 |
| 2022-01-07 | 23.40 | $23.04 | 18920 |
| 2022-01-06 | 23.44 | $23.52 | 12800 |
| 2022-01-05 | 23.43 | $23.80 | 24428 |
| 2022-01-04 | 23.39 | $24.17 | 50000 |
| 2022-01-03 | 23.31 | $23.95 | 14400 |
| 2021-12-31 | 23.24 | $23.98 | 13620 |
| 2021-12-30 | 23.16 | $23.81 | 11200 |
| 2021-12-29 | 23.10 | $23.65 | 11200 |
| 2021-12-28 | 23.04 | $24.12 | 8800 |
| 2021-12-27 | 22.92 | $24.17 | 21740 |
| 2021-12-23 | 22.79 | $24.02 | 103696 |
| 2021-12-22 | 22.66 | $23.85 | 174512 |
| 2021-12-21 | 22.54 | $23.60 | 79600 |
| 2021-12-20 | 22.43 | $22.72 | 27600 |
| 2021-12-17 | 22.40 | $22.81 | 17200 |
| 2021-12-16 | 22.35 | $22.77 | 51600 |
| 2021-12-15 | 22.31 | $22.42 | 13672 |
| 2021-12-14 | 22.30 | $22.29 | 27288 |
| 2021-12-13 | 22.30 | $22.49 | 16568 |
| 2021-12-10 | 22.28 | $22.43 | 19744 |
| 2021-12-09 | 22.26 | $22.50 | 21200 |
| 2021-12-08 | 22.24 | $22.75 | 13600 |
| 2021-12-07 | 22.18 | $22.78 | 41656 |
| 2021-12-06 | 22.12 | $22.15 | 14092 |
| 2021-12-03 | 22.11 | $22.25 | 10800 |
| 2021-12-02 | 22.10 | $22.34 | 30000 |
| 2021-12-01 | 22.08 | $22.13 | 39340 |
| 2021-11-30 | 22.07 | $22.21 | 41200 |
| 2021-11-29 | 22.06 | $22.00 | 53200 |
| 2021-11-26 | 22.06 | $21.24 | 15696 |
| 2021-11-24 | 22.15 | $21.94 | 22800 |
| 2021-11-23 | 22.17 | $22.68 | 12800 |
| 2021-11-22 | 22.12 | $22.84 | 10800 |
| 2021-11-19 | 22.04 | $22.85 | 6584 |
| 2021-11-18 | 21.95 | $22.54 | 65600 |
| 2021-11-17 | 21.89 | $23.19 | 14192 |
| 2021-11-16 | 21.76 | $22.40 | 12400 |
| 2021-11-15 | 21.69 | $22.07 | 10800 |
| 2021-11-12 | 21.65 | $22.44 | 9304 |
| 2021-11-11 | 21.56 | $22.14 | 254400 |
| 2021-11-10 | 21.50 | $21.62 | 23200 |
| 2021-11-09 | 21.49 | $22.47 | 9688 |
| 2021-11-08 | 21.39 | $22.40 | 6000 |
| 2021-11-05 | 21.28 | $22.27 | 8800 |
| 2021-11-04 | 21.18 | $22.36 | 58400 |
| 2021-11-03 | 21.05 | $21.88 | 22400 |
| 2021-11-02 | 20.97 | $21.66 | 37612 |
| 2021-11-01 | 20.89 | $21.72 | 48148 |
| 2021-10-29 | 20.80 | $20.54 | 22400 |
| 2021-10-28 | 20.83 | $21.68 | 202036 |
| 2021-10-27 | 20.74 | $20.08 | 68512 |
| 2021-10-26 | 20.81 | $20.02 | 71200 |
| 2021-10-25 | 20.90 | $20.09 | 34800 |
| 2021-10-22 | 20.98 | $20.02 | 30456 |
| 2021-10-21 | 21.08 | $19.84 | 19600 |
| 2021-10-20 | 21.21 | $20.47 | 13200 |
| 2021-10-19 | 21.29 | $20.46 | 46000 |
| 2021-10-18 | 21.38 | $19.95 | 22000 |
| 2021-10-15 | 21.53 | $20.03 | 24572 |
| 2021-10-14 | 21.69 | $19.88 | 35700 |
| 2021-10-13 | 21.88 | $19.04 | 20952 |
| 2021-10-12 | 22.18 | $19.22 | 45792 |
| 2021-10-11 | 22.49 | $20.15 | 21220 |
| 2021-10-08 | 22.74 | $20.18 | 23696 |
| 2021-10-07 | 23.00 | $20.49 | 72076 |
| 2021-10-06 | 23.27 | $20.48 | 16888 |
| 2021-10-05 | 23.56 | $21.28 | 42472 |
| 2021-10-04 | 23.80 | $20.91 | 138400 |
| 2021-10-01 | 24.11 | $22.63 | 56436 |
| 2021-09-30 | 24.26 | $22.77 | 14084 |
| 2021-09-29 | 24.42 | $23.06 | 10000 |
| 2021-09-28 | 24.56 | $23.80 | 9724 |
| 2021-09-27 | 24.64 | $25.41 | 4800 |
| 2021-09-24 | 24.56 | $25.16 | 52128 |
| 2021-09-23 | 24.50 | $25.56 | 14468 |
| 2021-09-22 | 24.39 | $25.69 | 12400 |
| 2021-09-21 | 24.25 | $26.01 | 23600 |
| 2021-09-20 | 24.07 | $25.50 | 10440 |
| 2021-09-17 | 23.91 | $25.74 | 14000 |
| 2021-09-16 | 23.72 | $25.41 | 37668 |
| 2021-09-15 | 23.54 | $26.28 | 14800 |
| 2021-09-14 | 23.26 | $25.57 | 23764 |
| 2021-09-13 | 23.01 | $26.16 | 8008 |
| 2021-09-10 | 22.68 | $25.38 | 20504 |
| 2021-09-09 | 22.40 | $24.68 | 16808 |
| 2021-09-08 | 22.16 | $24.24 | 39384 |
| 2021-09-07 | 21.94 | $23.48 | 8800 |
| 2021-09-03 | 21.78 | $23.40 | 6876 |
| 2021-09-02 | 21.60 | $22.69 | 15756 |
| 2021-09-01 | 21.49 | $22.28 | 17200 |
| 2021-08-31 | 21.41 | $21.93 | 51600 |
| 2021-08-30 | 21.35 | $21.43 | 19200 |
| 2021-08-27 | 21.34 | $21.44 | 15200 |
| 2021-08-26 | 21.33 | $20.98 | 13200 |
| 2021-08-25 | 21.37 | $20.56 | 10944 |
| 2021-08-24 | 21.46 | $20.80 | 43684 |
| 2021-08-23 | 21.53 | $20.56 | 89608 |
| 2021-08-20 | 21.63 | $20.33 | 84800 |
| 2021-08-19 | 21.76 | $20.33 | 53600 |
| 2021-08-18 | 21.91 | $21.02 | 25200 |
| 2021-08-17 | 22.01 | $20.73 | 31200 |
| 2021-08-16 | 22.14 | $21.28 | 256000 |
| 2021-08-13 | 22.23 | $21.13 | 1.4M |
| 2021-08-12 | 22.35 | $21.85 | 18000 |
| 2021-08-11 | 22.40 | $22.58 | 9692 |
| 2021-08-10 | 22.38 | $23.21 | 178800 |
| 2021-08-09 | 22.30 | $23.25 | 9716 |
| 2021-08-06 | 22.20 | $23.10 | 289796 |
| 2021-08-05 | 22.10 | $23.25 | 6408 |
| 2021-08-04 | 21.98 | $22.83 | 8988 |
| 2021-08-03 | 21.89 | $22.88 | 17608 |
| 2021-08-02 | 21.79 | $22.55 | 58400 |
| 2021-07-30 | 21.71 | $22.24 | 17200 |
| 2021-07-29 | 21.65 | $22.61 | 582800 |
| 2021-07-28 | 21.55 | $21.73 | 19308 |
| 2021-07-27 | 21.53 | $21.19 | 22400 |
| 2021-07-26 | 21.57 | $21.08 | 13200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
181.14
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.96
Average
53.08
Maximum
191.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 181.14 | $171.70 | 104817 |
| 2026-07-23 | 182.55 | $185.15 | 51322 |
| 2026-07-22 | 182.71 | $184.72 | 27100 |
| 2026-07-21 | 182.94 | $186.45 | 62623 |
| 2026-07-20 | 183.07 | $172.37 | 75723 |
| 2026-07-17 | 184.64 | $175.60 | 108100 |
| 2026-07-16 | 185.97 | $175.20 | 67300 |
| 2026-07-15 | 187.38 | $188.42 | 64500 |
| 2026-07-14 | 187.52 | $184.65 | 167442 |
| 2026-07-13 | 187.98 | $175.16 | 112200 |
| 2026-07-10 | 189.30 | $186.34 | 199900 |
| 2026-07-09 | 189.36 | $186.68 | 318016 |
| 2026-07-08 | 189.26 | $176.19 | 337000 |
| 2026-07-07 | 190.11 | $176.00 | 561204 |
| 2026-07-06 | 190.87 | $186.43 | 682300 |
| 2026-07-02 | 190.59 | $175.31 | 1.0M |
| 2026-07-01 | 191.36 | $185.00 | 289400 |
| 2026-06-30 | 191.14 | $207.82 | 458800 |
| 2026-06-29 | 188.55 | $206.67 | 333234 |
| 2026-06-26 | 185.86 | $199.86 | 250749 |
| 2026-06-25 | 183.69 | $215.33 | 131429 |
| 2026-06-24 | 179.83 | $192.75 | 134040 |
| 2026-06-23 | 178.01 | $189.22 | 278900 |
| 2026-06-22 | 176.43 | $201.79 | 144400 |
| 2026-06-18 | 173.51 | $194.10 | 104200 |
| 2026-06-17 | 171.21 | $187.43 | 95515 |
| 2026-06-16 | 169.43 | $185.23 | 70700 |
| 2026-06-15 | 167.76 | $186.35 | 81411 |
| 2026-06-12 | 165.91 | $174.99 | 48734 |
| 2026-06-11 | 165.17 | $167.39 | 81200 |
| 2026-06-10 | 165.23 | $144.72 | 101500 |
| 2026-06-09 | 167.60 | $159.88 | 125038 |
| 2026-06-08 | 168.65 | $165.50 | 110400 |
| 2026-06-05 | 169.32 | $153.51 | 111500 |
| 2026-06-04 | 171.29 | $177.00 | 100834 |
| 2026-06-03 | 171.12 | $174.80 | 59200 |
| 2026-06-02 | 171.21 | $169.71 | 86540 |
| 2026-06-01 | 171.85 | $164.42 | 96000 |
| 2026-05-29 | 173.06 | $165.49 | 50324 |
| 2026-05-28 | 174.28 | $171.80 | 63600 |
| 2026-05-27 | 174.94 | $169.95 | 46514 |
| 2026-05-26 | 175.83 | $169.12 | 66100 |
| 2026-05-22 | 176.93 | $169.43 | 48200 |
| 2026-05-21 | 178.09 | $172.56 | 57428 |
| 2026-05-20 | 178.97 | $169.77 | 76541 |
| 2026-05-19 | 180.15 | $161.83 | 65043 |
| 2026-05-18 | 182.11 | $166.34 | 66736 |
| 2026-05-15 | 183.68 | $170.58 | 69000 |
| 2026-05-14 | 184.90 | $181.34 | 53100 |
| 2026-05-13 | 185.07 | $180.96 | 38238 |
| 2026-05-12 | 185.26 | $179.09 | 65245 |
| 2026-05-11 | 185.59 | $185.30 | 59195 |
| 2026-05-08 | 185.23 | $198.32 | 84329 |
| 2026-05-07 | 183.43 | $186.09 | 186136 |
| 2026-05-06 | 182.68 | $197.00 | 96031 |
| 2026-05-05 | 180.71 | $186.02 | 96300 |
| 2026-05-04 | 179.58 | $181.36 | 55800 |
| 2026-05-01 | 178.69 | $181.37 | 74400 |
| 2026-04-30 | 177.58 | $187.00 | 75635 |
| 2026-04-29 | 175.73 | $181.10 | 74200 |
| 2026-04-28 | 174.23 | $181.83 | 98126 |
| 2026-04-27 | 172.39 | $196.00 | 103000 |
| 2026-04-24 | 168.91 | $188.94 | 62100 |
| 2026-04-23 | 165.86 | $174.82 | 87100 |
| 2026-04-22 | 164.01 | $178.00 | 64424 |
| 2026-04-21 | 161.70 | $167.21 | 65601 |
| 2026-04-20 | 160.34 | $173.76 | 67605 |
| 2026-04-17 | 158.21 | $181.88 | 54100 |
| 2026-04-16 | 155.16 | $177.99 | 62000 |
| 2026-04-15 | 152.34 | $174.27 | 53530 |
| 2026-04-14 | 149.77 | $174.83 | 214804 |
| 2026-04-13 | 147.04 | $160.97 | 97200 |
| 2026-04-10 | 145.55 | $159.30 | 50518 |
| 2026-04-09 | 144.18 | $159.44 | 101036 |
| 2026-04-08 | 142.77 | $161.25 | 92800 |
| 2026-04-07 | 141.16 | $141.34 | 67931 |
| 2026-04-06 | 141.53 | $138.95 | 76127 |
| 2026-04-02 | 142.19 | $135.64 | 71632 |
| 2026-04-01 | 143.27 | $144.00 | 62329 |
| 2026-03-31 | 143.66 | $135.82 | 82206 |
| 2026-03-30 | 144.95 | $126.86 | 73500 |
| 2026-03-27 | 147.29 | $134.08 | 110841 |
| 2026-03-26 | 149.14 | $136.19 | 106949 |
| 2026-03-25 | 150.97 | $147.75 | 41400 |
| 2026-03-24 | 151.89 | $143.50 | 127200 |
| 2026-03-23 | 153.37 | $150.96 | 100000 |
| 2026-03-20 | 154.20 | $140.99 | 64241 |
| 2026-03-19 | 156.10 | $153.07 | 78200 |
| 2026-03-18 | 156.90 | $149.33 | 92200 |
| 2026-03-17 | 158.20 | $150.56 | 42412 |
| 2026-03-16 | 159.50 | $153.90 | 74639 |
| 2026-03-13 | 160.60 | $144.76 | 93000 |
| 2026-03-12 | 162.69 | $149.00 | 49100 |
| 2026-03-11 | 164.54 | $154.63 | 54104 |
| 2026-03-10 | 165.97 | $156.38 | 114000 |
| 2026-03-09 | 167.35 | $156.98 | 107500 |
| 2026-03-06 | 168.73 | $153.39 | 51229 |
| 2026-03-05 | 170.46 | $157.80 | 53600 |
| 2026-03-04 | 171.78 | $165.23 | 56100 |
| 2026-03-03 | 172.37 | $162.79 | 79600 |
| 2026-03-02 | 173.20 | $167.99 | 88931 |
| 2026-02-27 | 173.52 | $173.35 | 53547 |
| 2026-02-26 | 173.34 | $177.00 | 53700 |
| 2026-02-25 | 172.87 | $186.75 | 49500 |
| 2026-02-24 | 171.36 | $174.45 | 36500 |
| 2026-02-23 | 170.91 | $165.02 | 29706 |
| 2026-02-20 | 171.28 | $166.25 | 53912 |
| 2026-02-19 | 171.43 | $165.59 | 62325 |
| 2026-02-18 | 171.53 | $176.55 | 58126 |
| 2026-02-17 | 170.37 | $176.18 | 43328 |
| 2026-02-13 | 169.10 | $179.67 | 37549 |
| 2026-02-12 | 167.32 | $169.06 | 76900 |
| 2026-02-11 | 166.43 | $183.84 | 50600 |
| 2026-02-10 | 163.93 | $179.08 | 78726 |
| 2026-02-09 | 161.67 | $178.45 | 132600 |
| 2026-02-06 | 159.28 | $171.00 | 116120 |
| 2026-02-05 | 157.39 | $155.36 | 107301 |
| 2026-02-04 | 156.88 | $159.51 | 103343 |
| 2026-02-03 | 155.87 | $161.93 | 91811 |
| 2026-02-02 | 154.52 | $162.85 | 123631 |
| 2026-01-30 | 152.92 | $165.43 | 88300 |
| 2026-01-29 | 150.89 | $174.53 | 81917 |
| 2026-01-28 | 147.76 | $190.01 | 140100 |
| 2026-01-27 | 142.86 | $162.24 | 104603 |
| 2026-01-26 | 140.44 | $151.91 | 42604 |
| 2026-01-23 | 138.90 | $148.56 | 43800 |
| 2026-01-22 | 137.57 | $146.34 | 49800 |
| 2026-01-21 | 136.37 | $139.99 | 62747 |
| 2026-01-20 | 135.70 | $131.97 | 66200 |
| 2026-01-16 | 135.75 | $143.50 | 57400 |
| 2026-01-15 | 134.60 | $144.50 | 42600 |
| 2026-01-14 | 133.26 | $143.78 | 84600 |
| 2026-01-13 | 131.89 | $140.13 | 57000 |
| 2026-01-12 | 130.82 | $136.38 | 40900 |
| 2026-01-09 | 130.10 | $135.57 | 70900 |
| 2026-01-08 | 129.44 | $129.31 | 30734 |
| 2026-01-07 | 129.38 | $131.84 | 84900 |
| 2026-01-06 | 129.08 | $137.53 | 77400 |
| 2026-01-05 | 128.20 | $137.93 | 117444 |
| 2026-01-02 | 127.25 | $129.51 | 50909 |
| 2025-12-31 | 127.13 | $126.33 | 23337 |
| 2025-12-30 | 127.32 | $127.00 | 24000 |
| 2025-12-29 | 127.46 | $126.03 | 30919 |
| 2025-12-26 | 127.72 | $128.95 | 26414 |
| 2025-12-24 | 127.69 | $129.22 | 17603 |
| 2025-12-23 | 127.62 | $127.26 | 47925 |
| 2025-12-22 | 127.71 | $127.38 | 31700 |
| 2025-12-19 | 127.75 | $125.01 | 45300 |
| 2025-12-18 | 128.00 | $123.35 | 95000 |
| 2025-12-17 | 128.42 | $120.50 | 50619 |
| 2025-12-16 | 129.13 | $125.65 | 53343 |
| 2025-12-15 | 129.34 | $124.55 | 45820 |
| 2025-12-12 | 129.68 | $126.68 | 51500 |
| 2025-12-11 | 129.81 | $138.05 | 53233 |
| 2025-12-10 | 128.82 | $130.83 | 55237 |
| 2025-12-09 | 128.50 | $130.33 | 29200 |
| 2025-12-08 | 128.26 | $130.21 | 61600 |
| 2025-12-05 | 128.02 | $130.94 | 25222 |
| 2025-12-04 | 127.73 | $131.88 | 74805 |
| 2025-12-03 | 127.38 | $134.54 | 91134 |
| 2025-12-02 | 126.79 | $128.92 | 36900 |
| 2025-12-01 | 126.85 | $128.32 | 62816 |
| 2025-11-28 | 127.07 | $132.79 | 37100 |
| 2025-11-26 | 126.91 | $127.60 | 142300 |
| 2025-11-25 | 127.30 | $123.53 | 101216 |
| 2025-11-24 | 128.10 | $122.52 | 131900 |
| 2025-11-21 | 128.99 | $119.99 | 80431 |
| 2025-11-20 | 130.07 | $122.52 | 141738 |
| 2025-11-19 | 130.86 | $125.20 | 70100 |
| 2025-11-18 | 131.32 | $123.35 | 60642 |
| 2025-11-17 | 131.91 | $125.48 | 53600 |
| 2025-11-14 | 132.27 | $127.75 | 226518 |
| 2025-11-13 | 132.36 | $127.20 | 270700 |
| 2025-11-12 | 132.44 | $128.01 | 44000 |
| 2025-11-11 | 132.38 | $128.87 | 53221 |
| 2025-11-10 | 132.17 | $136.26 | 56700 |
| 2025-11-07 | 131.13 | $128.96 | 92826 |
| 2025-11-06 | 130.70 | $133.68 | 68409 |
| 2025-11-05 | 129.74 | $138.39 | 74444 |
| 2025-11-04 | 128.24 | $138.09 | 94400 |
| 2025-11-03 | 126.67 | $152.06 | 50425 |
| 2025-10-31 | 123.62 | $150.00 | 96238 |
| 2025-10-30 | 120.57 | $142.09 | 77723 |
| 2025-10-29 | 118.09 | $141.76 | 164800 |
| 2025-10-28 | 115.45 | $126.38 | 53635 |
| 2025-10-27 | 114.15 | $119.23 | 74049 |
| 2025-10-24 | 113.46 | $112.76 | 51300 |
| 2025-10-23 | 113.31 | $110.08 | 57800 |
| 2025-10-22 | 113.36 | $109.88 | 53926 |
| 2025-10-21 | 113.40 | $114.85 | 46000 |
| 2025-10-20 | 112.92 | $119.34 | 34822 |
| 2025-10-17 | 111.95 | $114.55 | 58700 |
| 2025-10-16 | 111.38 | $115.75 | 56500 |
| 2025-10-15 | 110.63 | $116.00 | 68800 |
| 2025-10-14 | 109.75 | $111.34 | 150500 |
| 2025-10-13 | 109.25 | $112.89 | 114900 |
| 2025-10-10 | 108.51 | $109.32 | 100138 |
| 2025-10-09 | 108.05 | $118.00 | 47200 |
| 2025-10-08 | 106.64 | $117.66 | 90900 |
| 2025-10-07 | 105.14 | $117.39 | 66426 |
| 2025-10-06 | 103.52 | $122.89 | 68324 |
| 2025-10-03 | 101.18 | $106.66 | 64100 |
| 2025-10-02 | 100.25 | $103.80 | 42000 |
| 2025-10-01 | 99.45 | $102.25 | 81900 |
| 2025-09-30 | 98.67 | $100.50 | 82600 |
| 2025-09-29 | 97.91 | $103.00 | 65607 |
| 2025-09-26 | 96.78 | $97.24 | 193300 |
| 2025-09-25 | 96.12 | $100.04 | 75534 |
| 2025-09-24 | 95.09 | $102.30 | 101600 |
| 2025-09-23 | 93.71 | $105.67 | 60541 |
| 2025-09-22 | 91.85 | $105.56 | 63300 |
| 2025-09-19 | 89.86 | $102.34 | 90242 |
| 2025-09-18 | 88.04 | $102.70 | 127548 |
| 2025-09-17 | 86.04 | $94.29 | 188000 |
| 2025-09-16 | 84.76 | $96.66 | 131900 |
| 2025-09-15 | 83.16 | $95.27 | 45700 |
| 2025-09-12 | 81.61 | $94.35 | 78100 |
| 2025-09-11 | 80.06 | $95.01 | 70400 |
| 2025-09-10 | 78.37 | $90.08 | 122221 |
| 2025-09-09 | 77.09 | $86.55 | 76000 |
| 2025-09-08 | 76.07 | $81.81 | 66731 |
| 2025-09-05 | 75.46 | $77.67 | 181400 |
| 2025-09-04 | 75.21 | $76.38 | 79943 |
| 2025-09-03 | 75.03 | $72.29 | 123700 |
| 2025-09-02 | 75.23 | $70.73 | 211515 |
| 2025-08-29 | 75.56 | $76.67 | 218116 |
| 2025-08-28 | 75.29 | $80.15 | 975600 |
| 2025-08-27 | 74.62 | $77.74 | 151800 |
| 2025-08-26 | 74.13 | $74.10 | 211600 |
| 2025-08-25 | 73.98 | $72.91 | 87334 |
| 2025-08-22 | 73.94 | $75.21 | 126400 |
| 2025-08-21 | 73.67 | $73.89 | 120828 |
| 2025-08-20 | 73.55 | $72.86 | 228700 |
| 2025-08-19 | 73.55 | $76.17 | 122814 |
| 2025-08-18 | 73.24 | $77.76 | 62200 |
| 2025-08-15 | 72.76 | $76.67 | 66445 |
| 2025-08-14 | 72.38 | $76.52 | 83329 |
| 2025-08-13 | 72.03 | $79.32 | 160340 |
| 2025-08-12 | 71.42 | $77.67 | 201600 |
| 2025-08-11 | 70.97 | $71.27 | 55329 |
| 2025-08-08 | 71.16 | $72.35 | 115605 |
| 2025-08-07 | 71.27 | $68.76 | 199514 |
| 2025-08-06 | 71.76 | $68.33 | 99309 |
| 2025-08-05 | 72.32 | $67.70 | 122545 |
| 2025-08-04 | 72.99 | $69.09 | 123700 |
| 2025-08-01 | 73.54 | $66.83 | 279628 |
| 2025-07-31 | 74.34 | $66.73 | 217700 |
| 2025-07-30 | 75.18 | $68.09 | 413616 |
| 2025-07-29 | 75.92 | $73.40 | 196800 |
| 2025-07-28 | 76.15 | $70.09 | 267926 |
| 2025-07-25 | 76.72 | $75.10 | 305832 |
| 2025-07-24 | 76.81 | $76.55 | 108008 |
| 2025-07-23 | 76.74 | $79.39 | 98848 |
| 2025-07-22 | 76.35 | $76.25 | 238147 |
| 2025-07-21 | 76.21 | $75.60 | 89921 |
| 2025-07-18 | 76.10 | $74.75 | 180000 |
| 2025-07-17 | 76.02 | $79.64 | 119049 |
| 2025-07-16 | 75.41 | $79.70 | 213500 |
| 2025-07-15 | 74.72 | $78.97 | 132300 |
| 2025-07-14 | 74.01 | $78.01 | 130800 |
| 2025-07-11 | 73.30 | $76.98 | 121911 |
| 2025-07-10 | 72.59 | $76.88 | 119800 |
| 2025-07-09 | 71.80 | $75.96 | 122700 |
| 2025-07-08 | 71.01 | $75.77 | 100300 |
| 2025-07-07 | 70.14 | $73.18 | 218700 |
| 2025-07-03 | 69.43 | $73.72 | 76300 |
| 2025-07-02 | 68.56 | $73.30 | 281633 |
| 2025-07-01 | 67.63 | $73.06 | 390912 |
| 2025-06-30 | 66.62 | $73.96 | 98512 |
| 2025-06-27 | 65.41 | $74.14 | 103000 |
| 2025-06-26 | 64.07 | $75.39 | 294000 |
| 2025-06-25 | 62.50 | $71.16 | 58223 |
| 2025-06-24 | 61.23 | $69.04 | 81643 |
| 2025-06-23 | 60.06 | $67.26 | 134725 |
| 2025-06-20 | 58.97 | $66.79 | 190200 |
| 2025-06-18 | 57.83 | $66.40 | 205442 |
| 2025-06-17 | 56.66 | $64.81 | 124600 |
| 2025-06-16 | 55.56 | $65.13 | 145200 |
| 2025-06-13 | 54.36 | $58.91 | 194800 |
| 2025-06-12 | 53.71 | $58.26 | 90800 |
| 2025-06-11 | 53.09 | $57.45 | 61606 |
| 2025-06-10 | 52.52 | $57.98 | 112600 |
| 2025-06-09 | 51.86 | $58.25 | 103710 |
| 2025-06-06 | 51.12 | $55.21 | 235600 |
| 2025-06-05 | 50.62 | $53.79 | 136300 |
| 2025-06-04 | 50.22 | $51.89 | 88846 |
| 2025-06-03 | 49.97 | $51.86 | 134700 |
| 2025-06-02 | 49.68 | $50.85 | 119700 |
| 2025-05-30 | 49.45 | $50.33 | 274446 |
| 2025-05-29 | 49.25 | $51.57 | 310200 |
| 2025-05-28 | 48.88 | $50.25 | 94900 |
| 2025-05-27 | 48.58 | $50.69 | 107346 |
| 2025-05-23 | 48.20 | $47.40 | 73516 |
| 2025-05-22 | 48.10 | $47.87 | 99900 |
| 2025-05-21 | 47.93 | $48.01 | 134300 |
| 2025-05-20 | 47.70 | $50.68 | 116428 |
| 2025-05-19 | 47.17 | $49.49 | 91900 |
| 2025-05-16 | 46.69 | $50.16 | 63200 |
| 2025-05-15 | 46.10 | $50.62 | 152702 |
| 2025-05-14 | 45.40 | $50.73 | 89130 |
| 2025-05-13 | 44.65 | $50.24 | 243900 |
| 2025-05-12 | 43.90 | $51.47 | 152200 |
| 2025-05-09 | 42.98 | $46.25 | 134800 |
| 2025-05-08 | 42.52 | $46.31 | 159700 |
| 2025-05-07 | 42.03 | $44.81 | 153627 |
| 2025-05-06 | 41.65 | $44.39 | 129143 |
| 2025-05-05 | 41.26 | $44.33 | 89000 |
| 2025-05-02 | 40.84 | $44.28 | 93207 |
| 2025-05-01 | 40.41 | $43.90 | 131300 |
| 2025-04-30 | 40.01 | $41.45 | 175935 |
| 2025-04-29 | 39.85 | $40.55 | 58335 |
| 2025-04-28 | 39.79 | $40.40 | 132000 |
| 2025-04-25 | 39.77 | $41.67 | 160144 |
| 2025-04-24 | 39.66 | $41.45 | 139346 |
| 2025-04-23 | 39.60 | $39.50 | 172200 |
| 2025-04-22 | 39.80 | $38.97 | 224900 |
| 2025-04-21 | 40.11 | $38.40 | 127700 |
| 2025-04-17 | 40.55 | $39.24 | 167527 |
| 2025-04-16 | 40.99 | $37.90 | 164229 |
| 2025-04-15 | 41.65 | $41.03 | 252745 |
| 2025-04-14 | 42.09 | $41.35 | 332631 |
| 2025-04-11 | 42.57 | $39.41 | 474300 |
| 2025-04-10 | 43.33 | $38.98 | 464200 |
| 2025-04-09 | 44.19 | $41.67 | 677500 |
| 2025-04-08 | 44.84 | $36.65 | 414354 |
| 2025-04-07 | 46.05 | $36.03 | 373522 |
| 2025-04-04 | 47.39 | $35.49 | 212624 |
| 2025-04-03 | 48.86 | $40.59 | 181600 |
| 2025-04-02 | 49.89 | $43.39 | 201500 |
| 2025-04-01 | 50.70 | $42.50 | 198816 |
| 2025-03-31 | 51.63 | $44.13 | 205200 |
| 2025-03-28 | 52.45 | $45.23 | 255500 |
| 2025-03-27 | 53.22 | $47.36 | 344100 |
| 2025-03-26 | 53.82 | $50.32 | 264700 |
| 2025-03-25 | 54.20 | $51.70 | 200815 |
| 2025-03-24 | 54.48 | $53.92 | 100003 |
| 2025-03-21 | 54.58 | $54.09 | 143100 |
| 2025-03-20 | 54.71 | $55.64 | 110400 |
| 2025-03-19 | 54.73 | $56.01 | 169423 |
| 2025-03-18 | 54.75 | $57.98 | 182659 |
| 2025-03-17 | 54.60 | $58.10 | 263515 |
| 2025-03-14 | 54.45 | $56.88 | 166144 |
| 2025-03-13 | 54.44 | $52.94 | 144500 |
| 2025-03-12 | 54.82 | $51.98 | 141005 |
| 2025-03-11 | 55.32 | $52.80 | 289144 |
| 2025-03-10 | 55.77 | $51.03 | 185841 |
| 2025-03-07 | 56.41 | $51.41 | 346035 |
| 2025-03-06 | 57.04 | $50.37 | 105200 |
| 2025-03-05 | 57.79 | $53.15 | 216935 |
| 2025-03-04 | 58.29 | $51.62 | 266704 |
| 2025-03-03 | 58.96 | $51.79 | 204700 |
| 2025-02-28 | 59.62 | $55.78 | 264629 |
| 2025-02-27 | 59.91 | $56.93 | 181300 |
| 2025-02-26 | 60.09 | $60.80 | 108100 |
| 2025-02-25 | 59.87 | $59.60 | 206106 |
| 2025-02-24 | 59.76 | $61.43 | 154424 |
| 2025-02-21 | 59.48 | $62.69 | 103516 |
| 2025-02-20 | 59.09 | $63.94 | 125000 |
| 2025-02-19 | 58.58 | $62.96 | 103602 |
| 2025-02-18 | 58.16 | $62.80 | 132043 |
| 2025-02-14 | 57.74 | $59.61 | 29535 |
| 2025-02-13 | 57.62 | $60.59 | 40200 |
| 2025-02-12 | 57.41 | $58.32 | 97100 |
| 2025-02-11 | 57.41 | $57.22 | 104542 |
| 2025-02-10 | 57.55 | $57.66 | 65934 |
| 2025-02-07 | 57.69 | $56.23 | 114600 |
| 2025-02-06 | 57.99 | $56.24 | 102216 |
| 2025-02-05 | 58.31 | $56.35 | 126300 |
| 2025-02-04 | 58.64 | $56.15 | 51200 |
| 2025-02-03 | 59.00 | $54.72 | 114300 |
| 2025-01-31 | 59.52 | $55.34 | 93732 |
| 2025-01-30 | 59.98 | $57.09 | 122400 |
| 2025-01-29 | 60.27 | $56.85 | 131719 |
| 2025-01-28 | 60.60 | $54.36 | 174900 |
| 2025-01-27 | 61.18 | $56.91 | 158740 |
| 2025-01-24 | 61.53 | $64.79 | 139900 |
| 2025-01-23 | 61.08 | $64.00 | 46900 |
| 2025-01-22 | 60.68 | $63.76 | 98200 |
| 2025-01-21 | 60.25 | $61.72 | 100000 |
| 2025-01-17 | 59.99 | $59.65 | 59200 |
| 2025-01-16 | 59.91 | $59.25 | 143400 |
| 2025-01-15 | 59.88 | $59.65 | 90637 |
| 2025-01-14 | 59.82 | $59.61 | 124700 |
| 2025-01-13 | 59.76 | $63.90 | 154800 |
| 2025-01-10 | 59.25 | $64.50 | 141843 |
| 2025-01-08 | 58.64 | $63.37 | 109400 |
| 2025-01-07 | 58.10 | $60.55 | 103700 |
| 2025-01-06 | 57.82 | $60.13 | 62800 |
| 2025-01-03 | 57.58 | $59.08 | 127500 |
| 2025-01-02 | 57.45 | $57.38 | 36420 |
| 2024-12-31 | 57.48 | $56.89 | 17349 |
| 2024-12-30 | 57.57 | $57.80 | 45700 |
| 2024-12-27 | 57.55 | $58.70 | 29700 |
| 2024-12-26 | 57.43 | $57.86 | 17819 |
| 2024-12-24 | 57.39 | $57.35 | 41502 |
| 2024-12-23 | 57.40 | $57.90 | 37400 |
| 2024-12-20 | 57.39 | $55.49 | 74916 |
| 2024-12-19 | 57.62 | $55.10 | 109738 |
| 2024-12-18 | 57.92 | $55.05 | 162700 |
| 2024-12-17 | 58.26 | $56.27 | 41020 |
| 2024-12-16 | 58.49 | $62.38 | 29200 |
| 2024-12-13 | 58.12 | $61.30 | 17037 |
| 2024-12-12 | 57.83 | $57.54 | 29831 |
| 2024-12-11 | 57.92 | $56.79 | 29838 |
| 2024-12-10 | 58.11 | $55.05 | 38000 |
| 2024-12-09 | 58.50 | $55.50 | 45100 |
| 2024-12-06 | 58.87 | $59.19 | 75609 |
| 2024-12-05 | 58.93 | $60.16 | 66100 |
| 2024-12-04 | 58.91 | $59.84 | 56100 |
| 2024-12-03 | 58.92 | $58.61 | 50400 |
| 2024-12-02 | 59.04 | $57.05 | 157437 |
| 2024-11-29 | 59.32 | $55.30 | 145625 |
| 2024-11-27 | 59.78 | $55.30 | 58727 |
| 2024-11-26 | 60.26 | $57.05 | 142329 |
| 2024-11-25 | 60.57 | $59.58 | 54000 |
| 2024-11-22 | 60.60 | $61.50 | 49000 |
| 2024-11-21 | 60.41 | $61.09 | 51900 |
| 2024-11-20 | 60.21 | $60.86 | 46100 |
| 2024-11-19 | 60.00 | $60.86 | 91424 |
| 2024-11-18 | 59.74 | $58.96 | 73034 |
| 2024-11-15 | 59.64 | $57.47 | 41400 |
| 2024-11-14 | 59.67 | $59.03 | 83100 |
| 2024-11-13 | 59.52 | $60.67 | 112338 |
| 2024-11-12 | 59.19 | $61.17 | 79900 |
| 2024-11-11 | 58.76 | $63.33 | 142017 |
| 2024-11-08 | 58.08 | $62.60 | 89801 |
| 2024-11-07 | 57.42 | $64.94 | 63906 |
| 2024-11-06 | 56.47 | $63.56 | 84000 |
| 2024-11-05 | 55.60 | $60.14 | 145946 |
| 2024-11-04 | 55.00 | $58.09 | 206616 |
| 2024-11-01 | 54.55 | $57.89 | 190723 |
| 2024-10-31 | 54.08 | $57.84 | 85800 |
| 2024-10-30 | 53.56 | $60.77 | 82000 |
| 2024-10-29 | 52.70 | $54.82 | 103900 |
| 2024-10-28 | 52.36 | $53.54 | 116200 |
| 2024-10-25 | 52.12 | $51.52 | 60729 |
| 2024-10-24 | 52.04 | $52.91 | 118349 |
| 2024-10-23 | 51.82 | $50.96 | 84400 |
| 2024-10-22 | 51.76 | $52.77 | 32800 |
| 2024-10-21 | 51.50 | $54.72 | 57001 |
| 2024-10-18 | 51.00 | $53.53 | 33200 |
| 2024-10-17 | 50.57 | $54.39 | 54900 |
| 2024-10-16 | 50.02 | $54.38 | 62300 |
| 2024-10-15 | 49.41 | $50.90 | 68705 |
| 2024-10-14 | 49.10 | $53.29 | 25420 |
| 2024-10-11 | 48.52 | $52.59 | 24209 |
| 2024-10-10 | 47.97 | $50.43 | 42000 |
| 2024-10-09 | 47.60 | $52.00 | 116917 |
| 2024-10-08 | 47.04 | $50.41 | 170016 |
| 2024-10-07 | 46.59 | $48.46 | 33739 |
| 2024-10-04 | 46.29 | $48.29 | 50628 |
| 2024-10-03 | 45.96 | $47.30 | 71720 |
| 2024-10-02 | 45.70 | $46.88 | 82540 |
| 2024-10-01 | 45.46 | $46.53 | 120300 |
| 2024-09-30 | 45.23 | $47.35 | 197000 |
| 2024-09-27 | 44.92 | $46.66 | 223800 |
| 2024-09-26 | 44.67 | $49.60 | 142037 |
| 2024-09-25 | 44.10 | $46.30 | 183642 |
| 2024-09-24 | 43.84 | $45.86 | 54900 |
| 2024-09-23 | 43.60 | $44.56 | 21600 |
| 2024-09-20 | 43.49 | $44.26 | 66241 |
| 2024-09-19 | 43.40 | $45.43 | 71206 |
| 2024-09-18 | 43.20 | $43.30 | 66000 |
| 2024-09-17 | 43.21 | $42.96 | 34915 |
| 2024-09-16 | 43.27 | $45.16 | 28148 |
| 2024-09-13 | 43.11 | $45.25 | 122600 |
| 2024-09-12 | 42.94 | $44.60 | 161200 |
| 2024-09-11 | 42.81 | $42.80 | 127900 |
| 2024-09-10 | 42.86 | $41.61 | 101900 |
| 2024-09-09 | 43.02 | $40.69 | 95500 |
| 2024-09-06 | 43.27 | $39.51 | 147500 |
| 2024-09-05 | 43.63 | $42.19 | 123931 |
| 2024-09-04 | 43.73 | $42.40 | 152527 |
| 2024-09-03 | 43.81 | $42.81 | 62800 |
| 2024-08-30 | 43.84 | $46.08 | 37600 |
| 2024-08-29 | 43.53 | $43.92 | 100800 |
| 2024-08-28 | 43.42 | $44.53 | 740000 |
| 2024-08-27 | 43.26 | $42.75 | 30800 |
| 2024-08-26 | 43.23 | $42.34 | 32939 |
| 2024-08-23 | 43.21 | $44.39 | 50629 |
| 2024-08-22 | 42.97 | $44.29 | 63423 |
| 2024-08-21 | 42.69 | $45.16 | 60100 |
| 2024-08-20 | 42.30 | $44.80 | 76245 |
| 2024-08-19 | 41.91 | $45.72 | 46227 |
| 2024-08-16 | 41.41 | $44.16 | 49921 |
| 2024-08-15 | 41.02 | $43.60 | 94719 |
| 2024-08-14 | 40.66 | $42.26 | 101200 |
| 2024-08-13 | 40.41 | $43.63 | 154300 |
| 2024-08-12 | 40.02 | $40.70 | 104803 |
| 2024-08-09 | 39.91 | $40.02 | 68900 |
| 2024-08-08 | 39.87 | $41.08 | 196200 |
| 2024-08-07 | 39.72 | $40.19 | 150200 |
| 2024-08-06 | 39.68 | $41.46 | 123527 |
| 2024-08-05 | 39.52 | $40.61 | 226106 |
| 2024-08-02 | 39.45 | $41.54 | 165948 |
| 2024-08-01 | 39.29 | $43.05 | 255200 |
| 2024-07-31 | 38.98 | $43.85 | 226148 |
| 2024-07-30 | 38.58 | $36.24 | 93015 |
| 2024-07-29 | 38.92 | $36.99 | 89600 |
| 2024-07-26 | 39.20 | $36.57 | 53810 |
| 2024-07-25 | 39.54 | $36.63 | 91200 |
| 2024-07-24 | 39.88 | $37.53 | 218800 |
| 2024-07-23 | 40.14 | $38.98 | 51200 |
| 2024-07-22 | 40.24 | $38.66 | 86700 |
| 2024-07-19 | 40.36 | $38.32 | 58731 |
| 2024-07-18 | 40.50 | $38.72 | 191546 |
| 2024-07-17 | 40.58 | $38.43 | 249548 |
| 2024-07-16 | 40.67 | $41.05 | 72020 |
| 2024-07-15 | 40.49 | $40.44 | 215600 |
| 2024-07-12 | 40.34 | $40.90 | 133700 |
| 2024-07-11 | 40.11 | $41.00 | 184300 |
| 2024-07-10 | 39.85 | $44.12 | 155649 |
| 2024-07-09 | 39.25 | $42.53 | 82724 |
| 2024-07-08 | 38.75 | $41.71 | 265629 |
| 2024-07-05 | 38.30 | $41.49 | 214000 |
| 2024-07-03 | 37.84 | $41.74 | 147600 |
| 2024-07-02 | 37.31 | $40.40 | 88900 |
| 2024-07-01 | 36.89 | $39.78 | 145508 |
| 2024-06-28 | 36.49 | $40.75 | 347600 |
| 2024-06-27 | 35.96 | $39.15 | 121738 |
| 2024-06-26 | 35.57 | $38.71 | 183244 |
| 2024-06-25 | 35.22 | $37.59 | 178841 |
| 2024-06-24 | 34.96 | $35.42 | 89800 |
| 2024-06-21 | 34.91 | $36.05 | 212438 |
| 2024-06-20 | 34.80 | $35.85 | 321600 |
| 2024-06-18 | 34.71 | $34.58 | 119400 |
| 2024-06-17 | 34.75 | $34.43 | 52610 |
| 2024-06-14 | 34.80 | $35.29 | 93216 |
| 2024-06-13 | 34.77 | $35.29 | 88507 |
| 2024-06-12 | 34.75 | $35.60 | 69500 |
| 2024-06-11 | 34.68 | $34.32 | 54532 |
| 2024-06-10 | 34.73 | $34.40 | 90032 |
| 2024-06-07 | 34.76 | $33.75 | 25300 |
| 2024-06-06 | 34.86 | $34.76 | 190000 |
| 2024-06-05 | 34.85 | $34.87 | 114805 |
| 2024-06-04 | 34.82 | $33.93 | 145731 |
| 2024-06-03 | 34.88 | $34.06 | 248400 |
| 2024-05-31 | 34.93 | $33.25 | 2.4M |
| 2024-05-30 | 35.06 | $33.67 | 840300 |
| 2024-05-29 | 35.14 | $35.40 | 60041 |
| 2024-05-28 | 35.04 | $36.40 | 98946 |
| 2024-05-24 | 34.82 | $36.22 | 103100 |
| 2024-05-23 | 34.60 | $36.64 | 109319 |
| 2024-05-22 | 34.33 | $35.54 | 103800 |
| 2024-05-21 | 34.16 | $35.50 | 99538 |
| 2024-05-20 | 33.99 | $35.94 | 63705 |
| 2024-05-17 | 33.77 | $35.25 | 114000 |
| 2024-05-16 | 33.61 | $34.80 | 112731 |
| 2024-05-15 | 33.50 | $35.42 | 104900 |
| 2024-05-14 | 33.32 | $34.03 | 85538 |
| 2024-05-13 | 33.30 | $32.84 | 68300 |
| 2024-05-10 | 33.41 | $33.02 | 94900 |
| 2024-05-09 | 33.53 | $33.01 | 94836 |
| 2024-05-08 | 33.68 | $33.24 | 73700 |
| 2024-05-07 | 33.83 | $33.45 | 159500 |
| 2024-05-06 | 33.99 | $34.34 | 160330 |
| 2024-05-03 | 34.09 | $34.06 | 292904 |
| 2024-05-02 | 34.25 | $33.11 | 120500 |
| 2024-05-01 | 34.53 | $31.89 | 815305 |
| 2024-04-30 | 34.99 | $31.66 | 2.8M |
| 2024-04-29 | 35.51 | $32.30 | 454037 |
| 2024-04-26 | 36.02 | $32.15 | 579918 |
| 2024-04-25 | 36.61 | $34.68 | 1.9M |
| 2024-04-24 | 37.00 | $34.60 | 413600 |
| 2024-04-23 | 37.45 | $34.31 | 2.1M |
| 2024-04-22 | 37.98 | $34.01 | 3.1M |
| 2024-04-19 | 38.58 | $34.29 | 1.3M |
| 2024-04-18 | 39.20 | $36.26 | 2.7M |
| 2024-04-17 | 39.67 | $34.57 | 970819 |
| 2024-04-16 | 40.35 | $37.25 | 1.2M |
| 2024-04-15 | 40.81 | $37.83 | 86400 |
| 2024-04-12 | 41.24 | $38.24 | 53200 |
| 2024-04-11 | 41.65 | $39.50 | 107400 |
| 2024-04-10 | 41.97 | $38.59 | 80617 |
| 2024-04-09 | 42.41 | $39.41 | 93706 |
| 2024-04-08 | 42.79 | $39.41 | 64200 |
| 2024-04-05 | 43.20 | $40.26 | 103900 |
| 2024-04-04 | 43.56 | $40.73 | 80035 |
| 2024-04-03 | 43.92 | $42.48 | 92300 |
| 2024-04-02 | 44.14 | $41.94 | 55200 |
| 2024-04-01 | 44.44 | $43.58 | 67700 |
| 2024-03-28 | 44.61 | $44.47 | 40118 |
| 2024-03-27 | 44.71 | $44.41 | 83000 |
| 2024-03-26 | 44.82 | $44.68 | 85727 |
| 2024-03-25 | 44.91 | $44.63 | 51600 |
| 2024-03-22 | 45.01 | $43.40 | 48700 |
| 2024-03-21 | 45.26 | $45.00 | 115005 |
| 2024-03-20 | 45.36 | $44.45 | 71936 |
| 2024-03-19 | 45.52 | $43.60 | 127800 |
| 2024-03-18 | 45.75 | $44.42 | 76900 |
| 2024-03-15 | 45.92 | $43.49 | 81900 |
| 2024-03-14 | 46.19 | $43.17 | 95629 |
| 2024-03-13 | 46.50 | $44.30 | 57100 |
| 2024-03-12 | 46.71 | $46.12 | 141972 |
| 2024-03-11 | 46.74 | $43.67 | 108120 |
| 2024-03-08 | 47.00 | $45.20 | 103225 |
| 2024-03-07 | 47.12 | $48.07 | 105300 |
| 2024-03-06 | 46.94 | $49.40 | 81600 |
| 2024-03-05 | 46.59 | $47.08 | 110200 |
| 2024-03-04 | 46.43 | $49.12 | 134022 |
| 2024-03-01 | 46.04 | $48.85 | 149627 |
| 2024-02-29 | 45.64 | $46.90 | 90200 |
| 2024-02-28 | 45.39 | $45.16 | 28800 |
| 2024-02-27 | 45.28 | $46.04 | 64200 |
| 2024-02-26 | 45.04 | $47.60 | 60500 |
| 2024-02-23 | 44.62 | $47.67 | 83410 |
| 2024-02-22 | 44.16 | $48.03 | 105300 |
| 2024-02-21 | 43.63 | $43.48 | 1.3M |
| 2024-02-20 | 43.51 | $43.50 | 837200 |
| 2024-02-16 | 43.38 | $46.01 | 84601 |
| 2024-02-15 | 42.98 | $47.23 | 524800 |
| 2024-02-14 | 42.43 | $46.07 | 549300 |
| 2024-02-13 | 41.93 | $44.07 | 111400 |
| 2024-02-12 | 41.58 | $45.09 | 137400 |
| 2024-02-09 | 41.09 | $44.90 | 155748 |
| 2024-02-08 | 40.57 | $45.22 | 195100 |
| 2024-02-07 | 39.97 | $41.85 | 79000 |
| 2024-02-06 | 39.65 | $40.65 | 79702 |
| 2024-02-05 | 39.42 | $40.41 | 215500 |
| 2024-02-02 | 39.17 | $42.08 | 61400 |
| 2024-02-01 | 38.72 | $40.65 | 124700 |
| 2024-01-31 | 38.36 | $39.73 | 79116 |
| 2024-01-30 | 38.06 | $38.79 | 110600 |
| 2024-01-29 | 37.82 | $39.09 | 468415 |
| 2024-01-26 | 37.52 | $38.57 | 211848 |
| 2024-01-25 | 37.26 | $40.46 | 112146 |
| 2024-01-24 | 36.79 | $41.25 | 174400 |
| 2024-01-23 | 36.21 | $39.85 | 100200 |
| 2024-01-22 | 35.74 | $40.67 | 115242 |
| 2024-01-19 | 35.16 | $40.55 | 116100 |
| 2024-01-18 | 34.56 | $37.45 | 124446 |
| 2024-01-17 | 34.24 | $35.33 | 159900 |
| 2024-01-16 | 34.11 | $36.04 | 362421 |
| 2024-01-12 | 33.90 | $34.82 | 142200 |
| 2024-01-11 | 33.80 | $35.21 | 226241 |
| 2024-01-10 | 33.63 | $34.51 | 115333 |
| 2024-01-09 | 33.52 | $34.51 | 141131 |
| 2024-01-08 | 33.38 | $34.09 | 513500 |
| 2024-01-05 | 33.25 | $32.88 | 129400 |
| 2024-01-04 | 33.23 | $31.91 | 213300 |
| 2024-01-03 | 33.28 | $32.11 | 101400 |
| 2024-01-02 | 33.32 | $32.65 | 192216 |
| 2023-12-29 | 33.29 | $33.75 | 129715 |
| 2023-12-28 | 33.15 | $33.90 | 104700 |
| 2023-12-27 | 32.98 | $34.41 | 68801 |
| 2023-12-26 | 32.74 | $34.30 | 125500 |
| 2023-12-22 | 32.50 | $34.10 | 101343 |
| 2023-12-21 | 32.25 | $34.95 | 140800 |
| 2023-12-20 | 31.91 | $33.70 | 84210 |
| 2023-12-19 | 31.67 | $34.75 | 97443 |
| 2023-12-18 | 31.33 | $33.44 | 237300 |
| 2023-12-15 | 31.09 | $33.78 | 220800 |
| 2023-12-14 | 30.81 | $33.24 | 216615 |
| 2023-12-13 | 30.58 | $32.41 | 103148 |
| 2023-12-12 | 30.41 | $30.40 | 110749 |
| 2023-12-11 | 30.43 | $30.45 | 327600 |
| 2023-12-08 | 30.44 | $29.53 | 144822 |
| 2023-12-07 | 30.52 | $28.98 | 211126 |
| 2023-12-06 | 30.66 | $29.62 | 94046 |
| 2023-12-05 | 30.73 | $29.50 | 2.6M |
| 2023-12-04 | 30.80 | $31.04 | 759618 |
| 2023-12-01 | 30.71 | $31.71 | 474100 |
| 2023-11-30 | 30.53 | $31.15 | 242900 |
| 2023-11-29 | 30.37 | $30.69 | 94200 |
| 2023-11-28 | 30.22 | $30.43 | 139200 |
| 2023-11-27 | 30.08 | $30.75 | 124600 |
| 2023-11-24 | 29.89 | $30.43 | 72800 |
| 2023-11-22 | 29.70 | $30.73 | 112314 |
| 2023-11-21 | 29.48 | $31.78 | 81000 |
| 2023-11-20 | 29.13 | $31.49 | 170700 |
| 2023-11-17 | 28.80 | $31.55 | 56203 |
| 2023-11-16 | 28.44 | $31.33 | 94600 |
| 2023-11-15 | 28.09 | $31.45 | 585400 |
| 2023-11-14 | 27.72 | $30.59 | 127300 |
| 2023-11-13 | 27.42 | $28.61 | 87520 |
| 2023-11-10 | 27.31 | $28.86 | 216900 |
| 2023-11-09 | 27.18 | $28.00 | 160012 |
| 2023-11-08 | 27.15 | $28.48 | 155900 |
| 2023-11-07 | 27.07 | $28.09 | 97100 |
| 2023-11-06 | 27.04 | $28.17 | 100200 |
| 2023-11-03 | 27.00 | $27.47 | 100500 |
| 2023-11-02 | 27.03 | $26.62 | 242700 |
| 2023-11-01 | 27.14 | $24.01 | 118305 |
| 2023-10-31 | 27.53 | $23.73 | 155738 |
| 2023-10-30 | 27.96 | $26.35 | 160100 |
| 2023-10-27 | 28.15 | $26.50 | 132522 |
| 2023-10-26 | 28.33 | $26.41 | 78817 |
| 2023-10-25 | 28.53 | $27.70 | 69700 |
| 2023-10-24 | 28.60 | $27.87 | 100000 |
| 2023-10-23 | 28.65 | $27.83 | 42700 |
| 2023-10-20 | 28.70 | $28.10 | 42600 |
| 2023-10-19 | 28.72 | $28.27 | 58925 |
| 2023-10-18 | 28.72 | $28.52 | 68310 |
| 2023-10-17 | 28.69 | $29.04 | 90100 |
| 2023-10-16 | 28.60 | $29.52 | 78800 |
| 2023-10-13 | 28.45 | $29.75 | 39820 |
| 2023-10-12 | 28.27 | $30.27 | 64228 |
| 2023-10-11 | 28.03 | $29.70 | 50600 |
| 2023-10-10 | 27.83 | $28.87 | 72452 |
| 2023-10-09 | 27.71 | $28.15 | 54952 |
| 2023-10-06 | 27.67 | $28.34 | 52000 |
| 2023-10-05 | 27.61 | $28.32 | 186812 |
| 2023-10-04 | 27.55 | $27.62 | 51600 |
| 2023-10-03 | 27.58 | $27.66 | 42400 |
| 2023-10-02 | 27.62 | $28.42 | 41600 |
| 2023-09-29 | 27.60 | $28.00 | 36972 |
| 2023-09-28 | 27.63 | $27.45 | 59700 |
| 2023-09-27 | 27.74 | $27.60 | 44800 |
| 2023-09-26 | 27.84 | $26.66 | 39200 |
| 2023-09-25 | 28.06 | $27.52 | 70864 |
| 2023-09-22 | 28.21 | $26.87 | 62068 |
| 2023-09-21 | 28.45 | $26.44 | 67200 |
| 2023-09-20 | 28.77 | $27.30 | 51200 |
| 2023-09-19 | 29.03 | $26.93 | 74400 |
| 2023-09-18 | 29.35 | $27.49 | 105200 |
| 2023-09-15 | 29.64 | $27.38 | 82452 |
| 2023-09-14 | 29.95 | $28.39 | 70400 |
| 2023-09-13 | 30.19 | $27.79 | 72408 |
| 2023-09-12 | 30.49 | $28.13 | 44400 |
| 2023-09-11 | 30.77 | $28.90 | 60000 |
| 2023-09-08 | 30.99 | $29.55 | 79780 |
| 2023-09-07 | 31.16 | $28.85 | 52000 |
| 2023-09-06 | 31.41 | $30.99 | 82800 |
| 2023-09-05 | 31.46 | $30.45 | 30972 |
| 2023-09-01 | 31.57 | $31.22 | 31200 |
| 2023-08-31 | 31.62 | $31.32 | 78904 |
| 2023-08-30 | 31.66 | $30.93 | 59712 |
| 2023-08-29 | 31.76 | $31.50 | 80000 |
| 2023-08-28 | 31.81 | $31.05 | 47200 |
| 2023-08-25 | 31.93 | $30.65 | 153684 |
| 2023-08-24 | 32.11 | $32.62 | 189200 |
| 2023-08-23 | 32.11 | $33.56 | 52400 |
| 2023-08-22 | 32.03 | $32.84 | 65600 |
| 2023-08-21 | 32.03 | $32.50 | 126400 |
| 2023-08-18 | 32.09 | $31.87 | 52000 |
| 2023-08-17 | 32.22 | $30.76 | 75204 |
| 2023-08-16 | 32.49 | $30.75 | 41600 |
| 2023-08-15 | 32.80 | $30.76 | 79612 |
| 2023-08-14 | 33.15 | $31.27 | 105648 |
| 2023-08-11 | 33.49 | $31.19 | 54148 |
| 2023-08-10 | 33.88 | $31.71 | 34000 |
| 2023-08-09 | 34.25 | $31.56 | 56084 |
| 2023-08-08 | 34.66 | $31.05 | 36400 |
| 2023-08-07 | 35.14 | $32.91 | 28004 |
| 2023-08-04 | 35.45 | $33.51 | 23252 |
| 2023-08-03 | 35.71 | $33.15 | 53600 |
| 2023-08-02 | 36.01 | $33.10 | 54000 |
| 2023-08-01 | 36.33 | $35.18 | 41600 |
| 2023-07-31 | 36.45 | $34.53 | 56132 |
| 2023-07-28 | 36.63 | $35.64 | 28992 |
| 2023-07-27 | 36.68 | $35.42 | 61600 |
| 2023-07-26 | 36.75 | $34.04 | 182000 |
| 2023-07-25 | 36.93 | $36.65 | 43200 |
| 2023-07-24 | 36.84 | $36.05 | 126800 |
| 2023-07-21 | 36.78 | $35.73 | 502000 |
| 2023-07-20 | 36.75 | $37.32 | 3.8M |
| 2023-07-19 | 36.54 | $39.33 | 1.4M |
| 2023-07-18 | 36.13 | $39.88 | 477200 |
| 2023-07-17 | 35.64 | $39.63 | 163368 |
| 2023-07-14 | 35.14 | $39.25 | 2.9M |
| 2023-07-13 | 34.67 | $37.86 | 1.0M |
| 2023-07-12 | 34.31 | $36.03 | 975320 |
| 2023-07-11 | 34.11 | $36.20 | 2.4M |
| 2023-07-10 | 33.87 | $34.83 | 21680 |
| 2023-07-07 | 33.75 | $35.43 | 289256 |
| 2023-07-06 | 33.55 | $34.67 | 88400 |
| 2023-07-05 | 33.41 | $35.25 | 23760 |
| 2023-07-03 | 33.20 | $35.08 | 23200 |
| 2023-06-30 | 33.00 | $33.60 | 28488 |
| 2023-06-29 | 32.93 | $32.59 | 23200 |
| 2023-06-28 | 32.95 | $32.10 | 46000 |
| 2023-06-27 | 33.02 | $31.57 | 66000 |
| 2023-06-26 | 33.13 | $31.39 | 78800 |
| 2023-06-23 | 33.25 | $31.86 | 25352 |
| 2023-06-22 | 33.30 | $32.77 | 44044 |
| 2023-06-21 | 33.22 | $34.85 | 37600 |
| 2023-06-20 | 32.91 | $34.37 | 32800 |
| 2023-06-16 | 32.59 | $34.86 | 152800 |
| 2023-06-15 | 32.19 | $34.83 | 27768 |
| 2023-06-14 | 31.74 | $34.32 | 16960 |
| 2023-06-13 | 31.29 | $34.88 | 65600 |
| 2023-06-12 | 30.73 | $33.38 | 52152 |
| 2023-06-09 | 30.26 | $31.97 | 18568 |
| 2023-06-08 | 29.87 | $31.50 | 16000 |
| 2023-06-07 | 29.48 | $30.58 | 34560 |
| 2023-06-06 | 29.13 | $32.42 | 39200 |
| 2023-06-05 | 28.56 | $32.71 | 27760 |
| 2023-06-02 | 27.89 | $31.68 | 154420 |
| 2023-06-01 | 27.27 | $32.67 | 130100 |
| 2023-05-31 | 26.50 | $31.44 | 100800 |
| 2023-05-30 | 25.79 | $32.01 | 140048 |
| 2023-05-26 | 24.96 | $31.13 | 90800 |
| 2023-05-25 | 24.17 | $29.58 | 89600 |
| 2023-05-24 | 23.47 | $24.99 | 25212 |
| 2023-05-23 | 23.19 | $25.08 | 41600 |
| 2023-05-22 | 22.89 | $25.96 | 69664 |
| 2023-05-19 | 22.49 | $25.26 | 25200 |
| 2023-05-18 | 22.14 | $26.42 | 62000 |
| 2023-05-17 | 21.66 | $24.53 | 12520 |
| 2023-05-16 | 21.34 | $23.55 | 34000 |
| 2023-05-15 | 21.10 | $22.65 | 42180 |
| 2023-05-12 | 20.94 | $22.41 | 34800 |
| 2023-05-11 | 20.80 | $21.77 | 30956 |
| 2023-05-10 | 20.72 | $21.40 | 37252 |
| 2023-05-09 | 20.68 | $21.15 | 51740 |
| 2023-05-08 | 20.66 | $20.49 | 20548 |
| 2023-05-05 | 20.71 | $20.62 | 24416 |
| 2023-05-04 | 20.74 | $20.30 | 30160 |
| 2023-05-03 | 20.82 | $20.19 | 16908 |
| 2023-05-02 | 20.91 | $20.04 | 18920 |
| 2023-05-01 | 21.02 | $19.62 | 62800 |
| 2023-04-28 | 21.19 | $19.35 | 60000 |
| 2023-04-27 | 21.40 | $19.84 | 138000 |
| 2023-04-26 | 21.58 | $20.86 | 38024 |
| 2023-04-25 | 21.67 | $21.87 | 68000 |
| 2023-04-24 | 21.67 | $21.98 | 51328 |
| 2023-04-21 | 21.66 | $22.59 | 56000 |
| 2023-04-20 | 21.60 | $21.94 | 51200 |
| 2023-04-19 | 21.60 | $21.03 | 8800 |
| 2023-04-18 | 21.70 | $20.80 | 16000 |
| 2023-04-17 | 21.82 | $21.36 | 50156 |
| 2023-04-14 | 21.90 | $21.55 | 22800 |
| 2023-04-13 | 21.95 | $21.99 | 51640 |
| 2023-04-12 | 21.96 | $21.35 | 224400 |
| 2023-04-11 | 22.03 | $21.34 | 306944 |
| 2023-04-10 | 22.10 | $21.00 | 30136 |
| 2023-04-06 | 22.19 | $21.21 | 10192 |
| 2023-04-05 | 22.27 | $21.36 | 77600 |
| 2023-04-04 | 22.33 | $21.51 | 64000 |
| 2023-04-03 | 22.37 | $22.06 | 10400 |
| 2023-03-31 | 22.35 | $23.16 | 45752 |
| 2023-03-30 | 22.21 | $22.66 | 12000 |
| 2023-03-29 | 22.11 | $22.83 | 51600 |
| 2023-03-28 | 21.98 | $22.63 | 14400 |
| 2023-03-27 | 21.86 | $22.69 | 13600 |
| 2023-03-24 | 21.71 | $22.94 | 45200 |
| 2023-03-23 | 21.53 | $23.27 | 56128 |
| 2023-03-22 | 21.30 | $22.77 | 8088 |
| 2023-03-21 | 21.09 | $22.17 | 16028 |
| 2023-03-20 | 20.93 | $22.15 | 9600 |
| 2023-03-17 | 20.75 | $22.03 | 12000 |
| 2023-03-16 | 20.56 | $21.81 | 82000 |
| 2023-03-15 | 20.38 | $20.80 | 20800 |
| 2023-03-14 | 20.30 | $20.77 | 34400 |
| 2023-03-13 | 20.20 | $20.98 | 18800 |
| 2023-03-10 | 20.08 | $20.99 | 16800 |
| 2023-03-09 | 19.95 | $20.71 | 9248 |
| 2023-03-08 | 19.83 | $20.75 | 16024 |
| 2023-03-07 | 19.70 | $20.21 | 14484 |
| 2023-03-06 | 19.62 | $20.57 | 18400 |
| 2023-03-03 | 19.49 | $20.54 | 51784 |
| 2023-03-02 | 19.36 | $20.34 | 28400 |
| 2023-03-01 | 19.25 | $20.28 | 50400 |
| 2023-02-28 | 19.12 | $19.80 | 37764 |
| 2023-02-27 | 19.04 | $19.86 | 15692 |
| 2023-02-24 | 18.94 | $19.86 | 18000 |
| 2023-02-23 | 18.83 | $19.04 | 49760 |
| 2023-02-22 | 18.80 | $18.55 | 18004 |
| 2023-02-21 | 18.82 | $18.44 | 40584 |
| 2023-02-17 | 18.86 | $18.73 | 9200 |
| 2023-02-16 | 18.86 | $18.85 | 32400 |
| 2023-02-15 | 18.85 | $19.00 | 21200 |
| 2023-02-14 | 18.83 | $19.04 | 45688 |
| 2023-02-13 | 18.79 | $19.13 | 81600 |
| 2023-02-10 | 18.74 | $19.21 | 24400 |
| 2023-02-09 | 18.66 | $18.95 | 35200 |
| 2023-02-08 | 18.61 | $18.97 | 51600 |
| 2023-02-07 | 18.53 | $18.90 | 22800 |
| 2023-02-06 | 18.46 | $18.28 | 28480 |
| 2023-02-03 | 18.43 | $18.91 | 31728 |
| 2023-02-02 | 18.33 | $19.51 | 62132 |
| 2023-02-01 | 18.15 | $18.89 | 107200 |
| 2023-01-31 | 18.02 | $17.75 | 58000 |
| 2023-01-30 | 17.98 | $17.93 | 37296 |
| 2023-01-27 | 17.93 | $18.29 | 64100 |
| 2023-01-26 | 17.82 | $18.58 | 35700 |
| 2023-01-25 | 17.67 | $19.03 | 25360 |
| 2023-01-24 | 17.47 | $19.08 | 27600 |
| 2023-01-23 | 17.25 | $18.87 | 125200 |
| 2023-01-20 | 17.04 | $18.57 | 44800 |
| 2023-01-19 | 16.85 | $18.22 | 38800 |
| 2023-01-18 | 16.69 | $18.12 | 65716 |
| 2023-01-17 | 16.54 | $18.04 | 54900 |
| 2023-01-13 | 16.39 | $17.35 | 51600 |
| 2023-01-12 | 16.31 | $16.73 | 9600 |
| 2023-01-11 | 16.30 | $16.59 | 31200 |
| 2023-01-10 | 16.31 | $16.48 | 66868 |
| 2023-01-09 | 16.33 | $16.55 | 86556 |
| 2023-01-06 | 16.36 | $16.39 | 22948 |
| 2023-01-05 | 16.40 | $15.72 | 28016 |
| 2023-01-04 | 16.51 | $15.74 | 110000 |
| 2023-01-03 | 16.63 | $16.03 | 32400 |
| 2022-12-30 | 16.72 | $15.96 | 19712 |
| 2022-12-29 | 16.83 | $16.09 | 35600 |
| 2022-12-28 | 16.93 | $15.60 | 18912 |
| 2022-12-27 | 17.09 | $15.76 | 40800 |
| 2022-12-23 | 17.23 | $15.98 | 24400 |
| 2022-12-22 | 17.35 | $16.40 | 71600 |
| 2022-12-21 | 17.44 | $17.13 | 56400 |
| 2022-12-20 | 17.45 | $17.22 | 44024 |
| 2022-12-19 | 17.44 | $17.05 | 42444 |
| 2022-12-16 | 17.45 | $17.31 | 20000 |
| 2022-12-15 | 17.43 | $17.43 | 48436 |
| 2022-12-14 | 17.39 | $18.21 | 24824 |
| 2022-12-13 | 17.26 | $18.33 | 29244 |
| 2022-12-12 | 17.12 | $17.96 | 16800 |
| 2022-12-09 | 17.00 | $18.07 | 27600 |
| 2022-12-08 | 16.86 | $17.29 | 42400 |
| 2022-12-07 | 16.77 | $17.18 | 14800 |
| 2022-12-06 | 16.68 | $17.18 | 24060 |
| 2022-12-05 | 16.57 | $17.11 | 26940 |
| 2022-12-02 | 16.45 | $17.67 | 10000 |
| 2022-12-01 | 16.25 | $17.46 | 19200 |
| 2022-11-30 | 16.05 | $16.95 | 59648 |
| 2022-11-29 | 15.88 | $16.33 | 14800 |
| 2022-11-28 | 15.75 | $16.52 | 38800 |
| 2022-11-25 | 15.60 | $16.79 | 12400 |
| 2022-11-23 | 15.39 | $16.45 | 31600 |
| 2022-11-22 | 15.21 | $16.12 | 15296 |
| 2022-11-21 | 15.03 | $16.16 | 29200 |
| 2022-11-18 | 14.84 | $16.08 | 31352 |
| 2022-11-17 | 14.64 | $15.99 | 50156 |
| 2022-11-16 | 14.42 | $16.29 | 124040 |
| 2022-11-15 | 14.16 | $16.55 | 30400 |
| 2022-11-14 | 13.84 | $16.00 | 45200 |
| 2022-11-11 | 13.56 | $15.99 | 92904 |
| 2022-11-10 | 13.26 | $15.19 | 53336 |
| 2022-11-09 | 13.02 | $13.73 | 41684 |
| 2022-11-08 | 12.91 | $13.83 | 74800 |
| 2022-11-07 | 12.78 | $13.37 | 65600 |
| 2022-11-04 | 12.69 | $13.16 | 99200 |
| 2022-11-03 | 12.61 | $12.85 | 51264 |
| 2022-11-02 | 12.57 | $12.83 | 55200 |
| 2022-11-01 | 12.52 | $13.21 | 56400 |
| 2022-10-31 | 12.43 | $13.21 | 64800 |
| 2022-10-28 | 12.34 | $13.30 | 28800 |
| 2022-10-27 | 12.24 | $13.08 | 81388 |
| 2022-10-26 | 12.14 | $12.68 | 34472 |
| 2022-10-25 | 12.09 | $12.77 | 151220 |
| 2022-10-24 | 12.02 | $12.45 | 88184 |
| 2022-10-21 | 11.98 | $12.27 | 70800 |
| 2022-10-20 | 11.96 | $11.74 | 140000 |
| 2022-10-19 | 12.00 | $11.85 | 78044 |
| 2022-10-18 | 12.03 | $11.83 | 208532 |
| 2022-10-17 | 12.07 | $11.92 | 149600 |
| 2022-10-14 | 12.10 | $11.44 | 117248 |
| 2022-10-13 | 12.19 | $11.96 | 185360 |
| 2022-10-12 | 12.23 | $11.59 | 111600 |
| 2022-10-11 | 12.31 | $11.88 | 202080 |
| 2022-10-10 | 12.38 | $12.15 | 181208 |
| 2022-10-07 | 12.43 | $12.23 | 84400 |
| 2022-10-06 | 12.47 | $12.56 | 123600 |
| 2022-10-05 | 12.49 | $12.48 | 121600 |
| 2022-10-04 | 12.52 | $12.58 | 305284 |
| 2022-10-03 | 12.55 | $12.42 | 120400 |
| 2022-09-30 | 12.59 | $11.68 | 223600 |
| 2022-09-29 | 12.72 | $11.71 | 316124 |
| 2022-09-28 | 12.86 | $12.43 | 87200 |
| 2022-09-27 | 12.93 | $12.18 | 344800 |
| 2022-09-26 | 13.04 | $12.30 | 147600 |
| 2022-09-23 | 13.16 | $12.46 | 84900 |
| 2022-09-22 | 13.27 | $12.87 | 106000 |
| 2022-09-21 | 13.35 | $12.66 | 55604 |
| 2022-09-20 | 13.46 | $12.81 | 100196 |
| 2022-09-19 | 13.57 | $12.96 | 100420 |
| 2022-09-16 | 13.68 | $12.89 | 58908 |
| 2022-09-15 | 13.81 | $13.08 | 63200 |
| 2022-09-14 | 13.93 | $13.50 | 38416 |
| 2022-09-13 | 14.02 | $13.24 | 117764 |
| 2022-09-12 | 14.14 | $13.91 | 56800 |
| 2022-09-09 | 14.22 | $13.76 | 82400 |
| 2022-09-08 | 14.32 | $13.23 | 236400 |
| 2022-09-07 | 14.47 | $13.30 | 156400 |
| 2022-09-06 | 14.64 | $13.50 | 79748 |
| 2022-09-02 | 14.79 | $13.58 | 94560 |
| 2022-09-01 | 14.95 | $13.78 | 78168 |
| 2022-08-31 | 15.10 | $14.29 | 50408 |
| 2022-08-30 | 15.20 | $14.31 | 60144 |
| 2022-08-29 | 15.31 | $14.58 | 44400 |
| 2022-08-26 | 15.40 | $14.90 | 26032 |
| 2022-08-25 | 15.46 | $15.27 | 37356 |
| 2022-08-24 | 15.48 | $15.14 | 24160 |
| 2022-08-23 | 15.51 | $15.22 | 36800 |
| 2022-08-22 | 15.52 | $14.86 | 56800 |
| 2022-08-19 | 15.56 | $15.16 | 33268 |
| 2022-08-18 | 15.56 | $15.62 | 21200 |
| 2022-08-17 | 15.52 | $15.64 | 20836 |
| 2022-08-16 | 15.46 | $15.81 | 39200 |
| 2022-08-15 | 15.37 | $15.87 | 31200 |
| 2022-08-12 | 15.27 | $15.91 | 27236 |
| 2022-08-11 | 15.15 | $15.57 | 51748 |
| 2022-08-10 | 15.04 | $15.60 | 76000 |
| 2022-08-09 | 14.93 | $15.34 | 132864 |
| 2022-08-08 | 14.82 | $15.94 | 20880 |
| 2022-08-05 | 14.65 | $16.05 | 38400 |
| 2022-08-04 | 14.45 | $15.86 | 36800 |
| 2022-08-03 | 14.26 | $15.50 | 46856 |
| 2022-08-02 | 14.09 | $15.32 | 46000 |
| 2022-08-01 | 13.93 | $15.50 | 48800 |
| 2022-07-29 | 13.74 | $14.86 | 43200 |
| 2022-07-28 | 13.60 | $14.81 | 59760 |
| 2022-07-27 | 13.46 | $14.21 | 38124 |
| 2022-07-26 | 13.38 | $13.50 | 59600 |
| 2022-07-25 | 13.37 | $13.71 | 42400 |
| 2022-07-22 | 13.34 | $13.73 | 26856 |
| 2022-07-21 | 13.30 | $13.70 | 24400 |
| 2022-07-20 | 13.27 | $13.76 | 190072 |
| 2022-07-19 | 13.23 | $13.45 | 354036 |
| 2022-07-18 | 13.22 | $13.04 | 295600 |
| 2022-07-15 | 13.25 | $13.02 | 185380 |
| 2022-07-14 | 13.29 | $13.06 | 62404 |
| 2022-07-13 | 13.34 | $12.94 | 109232 |
| 2022-07-12 | 13.40 | $12.97 | 193600 |
| 2022-07-11 | 13.47 | $13.06 | 245200 |
| 2022-07-08 | 13.54 | $13.54 | 93200 |
| 2022-07-07 | 13.58 | $13.31 | 296536 |
| 2022-07-06 | 13.66 | $13.11 | 290420 |
| 2022-07-05 | 13.79 | $12.96 | 146024 |
| 2022-07-01 | 13.94 | $13.23 | 114000 |
| 2022-06-30 | 14.09 | $13.35 | 68580 |
| 2022-06-29 | 14.25 | $13.69 | 188800 |
| 2022-06-28 | 14.39 | $13.82 | 197748 |
| 2022-06-27 | 14.53 | $14.05 | 116516 |
| 2022-06-24 | 14.67 | $13.98 | 83200 |
| 2022-06-23 | 14.82 | $13.24 | 110896 |
| 2022-06-22 | 15.07 | $13.24 | 190400 |
| 2022-06-21 | 15.33 | $13.68 | 123200 |
| 2022-06-17 | 15.56 | $13.67 | 107600 |
| 2022-06-16 | 15.81 | $13.82 | 102000 |
| 2022-06-15 | 16.06 | $14.78 | 118452 |
| 2022-06-14 | 16.23 | $14.29 | 204800 |
| 2022-06-13 | 16.46 | $14.00 | 117276 |
| 2022-06-10 | 16.72 | $14.99 | 138196 |
| 2022-06-09 | 16.90 | $15.82 | 22096 |
| 2022-06-08 | 17.01 | $16.30 | 29600 |
| 2022-06-07 | 17.06 | $17.10 | 62408 |
| 2022-06-06 | 17.03 | $17.49 | 47200 |
| 2022-06-03 | 16.97 | $17.20 | 19340 |
| 2022-06-02 | 16.92 | $17.60 | 33200 |
| 2022-06-01 | 16.84 | $17.22 | 38000 |
| 2022-05-31 | 16.79 | $17.28 | 80876 |
| 2022-05-27 | 16.73 | $17.07 | 34400 |
| 2022-05-26 | 16.69 | $16.58 | 44192 |
| 2022-05-25 | 16.70 | $16.80 | 67728 |
| 2022-05-24 | 16.69 | $16.77 | 55200 |
| 2022-05-23 | 16.69 | $17.10 | 34456 |
| 2022-05-20 | 16.65 | $16.95 | 39392 |
| 2022-05-19 | 16.62 | $16.91 | 29660 |
| 2022-05-18 | 16.60 | $16.62 | 36064 |
| 2022-05-17 | 16.60 | $16.96 | 71684 |
| 2022-05-16 | 16.57 | $16.57 | 97200 |
| 2022-05-13 | 16.57 | $16.91 | 56988 |
| 2022-05-12 | 16.55 | $16.03 | 86800 |
| 2022-05-11 | 16.61 | $16.31 | 69664 |
| 2022-05-10 | 16.65 | $16.14 | 233772 |
| 2022-05-09 | 16.70 | $16.08 | 114800 |
| 2022-05-06 | 16.77 | $16.55 | 159256 |
| 2022-05-05 | 16.80 | $16.41 | 78052 |
| 2022-05-04 | 16.85 | $17.06 | 48188 |
| 2022-05-03 | 16.85 | $16.61 | 111600 |
| 2022-05-02 | 16.91 | $16.45 | 88908 |
| 2022-04-29 | 16.99 | $17.23 | 56800 |
| 2022-04-28 | 17.02 | $17.63 | 92496 |
| 2022-04-27 | 17.01 | $17.40 | 71364 |
| 2022-04-26 | 17.04 | $16.39 | 101228 |
| 2022-04-25 | 17.18 | $16.45 | 72400 |
| 2022-04-22 | 17.33 | $16.45 | 42100 |
| 2022-04-21 | 17.49 | $16.75 | 47644 |
| 2022-04-20 | 17.64 | $16.47 | 43600 |
| 2022-04-19 | 17.82 | $16.84 | 148800 |
| 2022-04-18 | 17.99 | $16.41 | 63240 |
| 2022-04-14 | 18.20 | $16.95 | 104444 |
| 2022-04-13 | 18.38 | $17.06 | 175304 |
| 2022-04-12 | 18.55 | $16.55 | 161200 |
| 2022-04-11 | 18.78 | $16.97 | 133600 |
| 2022-04-08 | 18.96 | $17.51 | 114800 |
| 2022-04-07 | 19.10 | $17.81 | 44000 |
| 2022-04-06 | 19.21 | $18.27 | 66000 |
| 2022-04-05 | 19.28 | $18.79 | 48480 |
| 2022-04-04 | 19.29 | $19.42 | 48480 |
| 2022-04-01 | 19.23 | $19.39 | 20800 |
| 2022-03-31 | 19.17 | $19.81 | 37200 |
| 2022-03-30 | 19.07 | $19.97 | 11288 |
| 2022-03-29 | 18.95 | $19.65 | 39680 |
| 2022-03-28 | 18.86 | $19.43 | 21200 |
| 2022-03-25 | 18.80 | $19.56 | 22516 |
| 2022-03-24 | 18.73 | $19.91 | 25644 |
| 2022-03-23 | 18.61 | $19.15 | 41600 |
| 2022-03-22 | 18.58 | $19.18 | 42800 |
| 2022-03-21 | 18.54 | $19.13 | 68800 |
| 2022-03-18 | 18.51 | $19.26 | 48400 |
| 2022-03-17 | 18.48 | $18.78 | 54400 |
| 2022-03-16 | 18.50 | $18.53 | 29600 |
| 2022-03-15 | 18.56 | $17.98 | 196400 |
| 2022-03-14 | 18.68 | $17.55 | 43600 |
| 2022-03-11 | 18.85 | $17.40 | 58800 |
| 2022-03-10 | 19.05 | $18.08 | 137200 |
| 2022-03-09 | 19.20 | $18.41 | 119600 |
| 2022-03-08 | 19.33 | $17.69 | 190000 |
| 2022-03-07 | 19.53 | $17.36 | 105200 |
| 2022-03-04 | 19.79 | $18.65 | 66800 |
| 2022-03-03 | 19.93 | $19.11 | 78800 |
| 2022-03-02 | 20.03 | $19.75 | 87332 |
| 2022-03-01 | 20.08 | $19.66 | 88400 |
| 2022-02-28 | 20.15 | $19.85 | 88000 |
| 2022-02-25 | 20.20 | $20.31 | 76800 |
| 2022-02-24 | 20.21 | $18.99 | 90808 |
| 2022-02-23 | 20.35 | $19.29 | 81600 |
| 2022-02-22 | 20.47 | $19.79 | 61656 |
| 2022-02-18 | 20.54 | $20.39 | 18424 |
| 2022-02-17 | 20.57 | $20.88 | 46196 |
| 2022-02-16 | 20.55 | $20.98 | 26168 |
| 2022-02-15 | 20.53 | $20.55 | 81600 |
| 2022-02-14 | 20.57 | $20.09 | 36816 |
| 2022-02-11 | 20.66 | $20.10 | 41368 |
| 2022-02-10 | 20.77 | $20.32 | 43272 |
| 2022-02-09 | 20.88 | $20.65 | 56168 |
| 2022-02-08 | 20.96 | $20.17 | 233332 |
| 2022-02-07 | 21.11 | $20.20 | 98044 |
| 2022-02-04 | 21.26 | $20.56 | 66148 |
| 2022-02-03 | 21.40 | $20.28 | 37268 |
| 2022-02-02 | 21.58 | $21.45 | 25200 |
| 2022-02-01 | 21.66 | $21.41 | 124400 |
| 2022-01-31 | 21.75 | $21.34 | 76960 |
| 2022-01-28 | 21.87 | $19.95 | 94000 |
| 2022-01-27 | 22.13 | $19.71 | 70800 |
| 2022-01-26 | 22.44 | $21.06 | 85204 |
| 2022-01-25 | 22.64 | $20.93 | 54912 |
| 2022-01-24 | 22.86 | $21.38 | 49600 |
| 2022-01-21 | 23.05 | $20.95 | 41600 |
| 2022-01-20 | 23.29 | $21.78 | 43200 |
| 2022-01-19 | 23.47 | $22.59 | 54548 |
| 2022-01-18 | 23.57 | $23.23 | 13200 |
| 2022-01-14 | 23.60 | $23.78 | 24980 |
| 2022-01-13 | 23.58 | $23.72 | 43600 |
| 2022-01-12 | 23.56 | $23.53 | 17672 |
| 2022-01-11 | 23.55 | $23.00 | 20844 |
| 2022-01-10 | 23.59 | $22.90 | 38056 |
| 2022-01-07 | 23.63 | $23.04 | 18920 |
| 2022-01-06 | 23.66 | $23.52 | 12800 |
| 2022-01-05 | 23.65 | $23.80 | 24428 |
| 2022-01-04 | 23.59 | $24.17 | 50000 |
| 2022-01-03 | 23.50 | $23.95 | 14400 |
| 2021-12-31 | 23.42 | $23.98 | 13620 |
| 2021-12-30 | 23.32 | $23.81 | 11200 |
| 2021-12-29 | 23.24 | $23.65 | 11200 |
| 2021-12-28 | 23.16 | $24.12 | 8800 |
| 2021-12-27 | 23.03 | $24.17 | 21740 |
| 2021-12-23 | 22.88 | $24.02 | 103696 |
| 2021-12-22 | 22.73 | $23.85 | 174512 |
| 2021-12-21 | 22.59 | $23.60 | 79600 |
| 2021-12-20 | 22.48 | $22.72 | 27600 |
| 2021-12-17 | 22.45 | $22.81 | 17200 |
| 2021-12-16 | 22.41 | $22.77 | 51600 |
| 2021-12-15 | 22.37 | $22.42 | 13672 |
| 2021-12-14 | 22.37 | $22.29 | 27288 |
| 2021-12-13 | 22.38 | $22.49 | 16568 |
| 2021-12-10 | 22.37 | $22.43 | 19744 |
| 2021-12-09 | 22.36 | $22.50 | 21200 |
| 2021-12-08 | 22.35 | $22.75 | 13600 |
| 2021-12-07 | 22.31 | $22.78 | 41656 |
| 2021-12-06 | 22.26 | $22.15 | 14092 |
| 2021-12-03 | 22.27 | $22.25 | 10800 |
| 2021-12-02 | 22.28 | $22.34 | 30000 |
| 2021-12-01 | 22.27 | $22.13 | 39340 |
| 2021-11-30 | 22.29 | $22.21 | 41200 |
| 2021-11-29 | 22.29 | $22.00 | 53200 |
| 2021-11-26 | 22.30 | $21.24 | 15696 |
| 2021-11-24 | 22.39 | $21.94 | 22800 |
| 2021-11-23 | 22.41 | $22.68 | 12800 |
| 2021-11-22 | 22.34 | $22.84 | 10800 |
| 2021-11-19 | 22.24 | $22.85 | 6584 |
| 2021-11-18 | 22.13 | $22.54 | 65600 |
| 2021-11-17 | 22.04 | $23.19 | 14192 |
| 2021-11-16 | 21.87 | $22.40 | 12400 |
| 2021-11-15 | 21.76 | $22.07 | 10800 |
| 2021-11-12 | 21.68 | $22.44 | 9304 |
| 2021-11-11 | 21.55 | $22.14 | 254400 |
| 2021-11-10 | 21.44 | $21.62 | 23200 |
| 2021-11-09 | 21.37 | $22.47 | 9688 |
| 2021-11-08 | 21.20 | $22.40 | 6000 |
| 2021-11-05 | 21.02 | $22.27 | 8800 |
| 2021-11-04 | 20.85 | $22.36 | 58400 |
| 2021-11-03 | 20.66 | $21.88 | 22400 |
| 2021-11-02 | 20.51 | $21.66 | 37612 |
| 2021-11-01 | 20.38 | $21.72 | 48148 |
| 2021-10-29 | 20.24 | $20.54 | 22400 |
| 2021-10-28 | 20.22 | $21.68 | 202036 |
| 2021-10-27 | 20.10 | $20.08 | 68512 |
| 2021-10-26 | 20.14 | $20.02 | 71200 |
| 2021-10-25 | 20.21 | $20.09 | 34800 |
| 2021-10-22 | 20.30 | $20.02 | 30456 |
| 2021-10-21 | 20.41 | $19.84 | 19600 |
| 2021-10-20 | 20.58 | $20.47 | 13200 |
| 2021-10-19 | 20.70 | $20.46 | 46000 |
| 2021-10-18 | 20.86 | $19.95 | 22000 |
| 2021-10-15 | 21.09 | $20.03 | 24572 |
| 2021-10-14 | 21.34 | $19.88 | 35700 |
| 2021-10-13 | 21.63 | $19.04 | 20952 |
| 2021-10-12 | 22.03 | $19.22 | 45792 |
| 2021-10-11 | 22.45 | $20.15 | 21220 |
| 2021-10-08 | 22.81 | $20.18 | 23696 |
| 2021-10-07 | 23.19 | $20.49 | 72076 |
| 2021-10-06 | 23.56 | $20.48 | 16888 |
| 2021-10-05 | 23.95 | $21.28 | 42472 |
| 2021-10-04 | 24.27 | $20.91 | 138400 |
| 2021-10-01 | 24.64 | $22.63 | 56436 |
| 2021-09-30 | 24.85 | $22.77 | 14084 |
| 2021-09-29 | 25.04 | $23.06 | 10000 |
| 2021-09-28 | 25.20 | $23.80 | 9724 |
| 2021-09-27 | 25.27 | $25.41 | 4800 |
| 2021-09-24 | 25.18 | $25.16 | 52128 |
| 2021-09-23 | 25.08 | $25.56 | 14468 |
| 2021-09-22 | 24.93 | $25.69 | 12400 |
| 2021-09-21 | 24.74 | $26.01 | 23600 |
| 2021-09-20 | 24.49 | $25.50 | 10440 |
| 2021-09-17 | 24.27 | $25.74 | 14000 |
| 2021-09-16 | 24.00 | $25.41 | 37668 |
| 2021-09-15 | 23.74 | $26.28 | 14800 |
| 2021-09-14 | 23.37 | $25.57 | 23764 |
| 2021-09-13 | 23.05 | $26.16 | 8008 |
| 2021-09-10 | 22.65 | $25.38 | 20504 |
| 2021-09-09 | 22.30 | $24.68 | 16808 |
| 2021-09-08 | 22.01 | $24.24 | 39384 |
| 2021-09-07 | 21.76 | $23.48 | 8800 |
| 2021-09-03 | 21.58 | $23.40 | 6876 |
| 2021-09-02 | 21.41 | $22.69 | 15756 |
| 2021-09-01 | 21.30 | $22.28 | 17200 |
| 2021-08-31 | 21.24 | $21.93 | 51600 |
| 2021-08-30 | 21.22 | $21.43 | 19200 |
| 2021-08-27 | 21.25 | $21.44 | 15200 |
| 2021-08-26 | 21.28 | $20.98 | 13200 |
| 2021-08-25 | 21.36 | $20.56 | 10944 |
| 2021-08-24 | 21.49 | $20.80 | 43684 |
| 2021-08-23 | 21.60 | $20.56 | 89608 |
| 2021-08-20 | 21.73 | $20.33 | 84800 |
| 2021-08-19 | 21.89 | $20.33 | 53600 |
| 2021-08-18 | 22.05 | $21.02 | 25200 |
| 2021-08-17 | 22.15 | $20.73 | 31200 |
| 2021-08-16 | 22.28 | $21.28 | 256000 |
| 2021-08-13 | 22.35 | $21.13 | 1.4M |
| 2021-08-12 | 22.44 | $21.85 | 18000 |
| 2021-08-11 | 22.46 | $22.58 | 9692 |
| 2021-08-10 | 22.40 | $23.21 | 178800 |
| 2021-08-09 | 22.27 | $23.25 | 9716 |
| 2021-08-06 | 22.13 | $23.10 | 289796 |
| 2021-08-05 | 22.00 | $23.25 | 6408 |
| 2021-08-04 | 21.85 | $22.83 | 8988 |
| 2021-08-03 | 21.72 | $22.88 | 17608 |
| 2021-08-02 | 21.59 | $22.55 | 58400 |
| 2021-07-30 | 21.49 | $22.24 | 17200 |
| 2021-07-29 | 21.42 | $22.61 | 582800 |
| 2021-07-28 | 21.30 | $21.73 | 19308 |
| 2021-07-27 | 21.28 | $21.19 | 22400 |
| 2021-07-26 | 21.31 | $21.08 | 13200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
181.11
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.59
Average
53.89
Maximum
200.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 181.11 | $171.70 | 104817 |
| 2026-07-23 | 183.17 | $185.15 | 51322 |
| 2026-07-22 | 182.73 | $184.72 | 27100 |
| 2026-07-21 | 182.31 | $186.45 | 62623 |
| 2026-07-20 | 181.46 | $172.37 | 75723 |
| 2026-07-17 | 183.44 | $175.60 | 108100 |
| 2026-07-16 | 185.06 | $175.20 | 67300 |
| 2026-07-15 | 187.01 | $188.42 | 64500 |
| 2026-07-14 | 186.48 | $184.65 | 167442 |
| 2026-07-13 | 186.65 | $175.16 | 112200 |
| 2026-07-10 | 188.84 | $186.34 | 199900 |
| 2026-07-09 | 189.00 | $186.68 | 318016 |
| 2026-07-08 | 189.10 | $176.19 | 337000 |
| 2026-07-07 | 191.40 | $176.00 | 561204 |
| 2026-07-06 | 194.08 | $186.43 | 682300 |
| 2026-07-02 | 194.96 | $175.31 | 1.0M |
| 2026-07-01 | 198.29 | $185.00 | 289400 |
| 2026-06-30 | 200.05 | $207.82 | 458800 |
| 2026-06-29 | 197.24 | $206.67 | 333234 |
| 2026-06-26 | 194.16 | $199.86 | 250749 |
| 2026-06-25 | 191.96 | $215.33 | 131429 |
| 2026-06-24 | 186.12 | $192.75 | 134040 |
| 2026-06-23 | 184.06 | $189.22 | 278900 |
| 2026-06-22 | 182.38 | $201.79 | 144400 |
| 2026-06-18 | 177.75 | $194.10 | 104200 |
| 2026-06-17 | 173.99 | $187.43 | 95515 |
| 2026-06-16 | 171.02 | $185.23 | 70700 |
| 2026-06-15 | 168.04 | $186.35 | 81411 |
| 2026-06-12 | 164.35 | $174.99 | 48734 |
| 2026-06-11 | 162.47 | $167.39 | 81200 |
| 2026-06-10 | 161.93 | $144.72 | 101500 |
| 2026-06-09 | 166.09 | $159.88 | 125038 |
| 2026-06-08 | 167.75 | $165.50 | 110400 |
| 2026-06-05 | 168.50 | $153.51 | 111500 |
| 2026-06-04 | 171.92 | $177.00 | 100834 |
| 2026-06-03 | 170.94 | $174.80 | 59200 |
| 2026-06-02 | 170.27 | $169.71 | 86540 |
| 2026-06-01 | 170.58 | $164.42 | 96000 |
| 2026-05-29 | 172.06 | $165.49 | 50324 |
| 2026-05-28 | 173.56 | $171.80 | 63600 |
| 2026-05-27 | 173.97 | $169.95 | 46514 |
| 2026-05-26 | 174.84 | $169.12 | 66100 |
| 2026-05-22 | 176.02 | $169.43 | 48200 |
| 2026-05-21 | 177.33 | $172.56 | 57428 |
| 2026-05-20 | 178.17 | $169.77 | 76541 |
| 2026-05-19 | 179.73 | $161.83 | 65043 |
| 2026-05-18 | 183.20 | $166.34 | 66736 |
| 2026-05-15 | 186.25 | $170.58 | 69000 |
| 2026-05-14 | 188.85 | $181.34 | 53100 |
| 2026-05-13 | 189.57 | $180.96 | 38238 |
| 2026-05-12 | 190.44 | $179.09 | 65245 |
| 2026-05-11 | 191.79 | $185.30 | 59195 |
| 2026-05-08 | 191.99 | $198.32 | 84329 |
| 2026-05-07 | 189.42 | $186.09 | 186136 |
| 2026-05-06 | 188.95 | $197.00 | 96031 |
| 2026-05-05 | 186.05 | $186.02 | 96300 |
| 2026-05-04 | 184.94 | $181.36 | 55800 |
| 2026-05-01 | 184.58 | $181.37 | 74400 |
| 2026-04-30 | 184.10 | $187.00 | 75635 |
| 2026-04-29 | 182.30 | $181.10 | 74200 |
| 2026-04-28 | 181.39 | $181.83 | 98126 |
| 2026-04-27 | 180.13 | $196.00 | 103000 |
| 2026-04-24 | 175.61 | $188.94 | 62100 |
| 2026-04-23 | 171.82 | $174.82 | 87100 |
| 2026-04-22 | 170.34 | $178.00 | 64424 |
| 2026-04-21 | 167.92 | $167.21 | 65601 |
| 2026-04-20 | 167.34 | $173.76 | 67605 |
| 2026-04-17 | 165.25 | $181.88 | 54100 |
| 2026-04-16 | 161.09 | $177.99 | 62000 |
| 2026-04-15 | 157.05 | $174.27 | 53530 |
| 2026-04-14 | 153.13 | $174.83 | 214804 |
| 2026-04-13 | 148.46 | $160.97 | 97200 |
| 2026-04-10 | 145.97 | $159.30 | 50518 |
| 2026-04-09 | 143.44 | $159.44 | 101036 |
| 2026-04-08 | 140.50 | $161.25 | 92800 |
| 2026-04-07 | 136.74 | $141.34 | 67931 |
| 2026-04-06 | 136.60 | $138.95 | 76127 |
| 2026-04-02 | 136.99 | $135.64 | 71632 |
| 2026-04-01 | 138.18 | $144.00 | 62329 |
| 2026-03-31 | 137.85 | $135.82 | 82206 |
| 2026-03-30 | 139.24 | $126.86 | 73500 |
| 2026-03-27 | 142.78 | $134.08 | 110841 |
| 2026-03-26 | 145.41 | $136.19 | 106949 |
| 2026-03-25 | 148.06 | $147.75 | 41400 |
| 2026-03-24 | 148.73 | $143.50 | 127200 |
| 2026-03-23 | 150.42 | $150.96 | 100000 |
| 2026-03-20 | 150.85 | $140.99 | 64241 |
| 2026-03-19 | 153.47 | $153.07 | 78200 |
| 2026-03-18 | 153.99 | $149.33 | 92200 |
| 2026-03-17 | 155.41 | $150.56 | 42412 |
| 2026-03-16 | 156.81 | $153.90 | 74639 |
| 2026-03-13 | 157.75 | $144.76 | 93000 |
| 2026-03-12 | 160.78 | $149.00 | 49100 |
| 2026-03-11 | 163.41 | $154.63 | 54104 |
| 2026-03-10 | 165.27 | $156.38 | 114000 |
| 2026-03-09 | 167.07 | $156.98 | 107500 |
| 2026-03-06 | 169.02 | $153.39 | 51229 |
| 2026-03-05 | 172.02 | $157.80 | 53600 |
| 2026-03-04 | 174.55 | $165.23 | 56100 |
| 2026-03-03 | 175.90 | $162.79 | 79600 |
| 2026-03-02 | 177.93 | $167.99 | 88931 |
| 2026-02-27 | 179.16 | $173.35 | 53547 |
| 2026-02-26 | 179.41 | $177.00 | 53700 |
| 2026-02-25 | 178.87 | $186.75 | 49500 |
| 2026-02-24 | 176.15 | $174.45 | 36500 |
| 2026-02-23 | 175.53 | $165.02 | 29706 |
| 2026-02-20 | 176.74 | $166.25 | 53912 |
| 2026-02-19 | 177.83 | $165.59 | 62325 |
| 2026-02-18 | 179.17 | $176.55 | 58126 |
| 2026-02-17 | 178.36 | $176.18 | 43328 |
| 2026-02-13 | 177.42 | $179.67 | 37549 |
| 2026-02-12 | 175.53 | $169.06 | 76900 |
| 2026-02-11 | 175.49 | $183.84 | 50600 |
| 2026-02-10 | 172.27 | $179.08 | 78726 |
| 2026-02-09 | 169.46 | $178.45 | 132600 |
| 2026-02-06 | 166.26 | $171.00 | 116120 |
| 2026-02-05 | 164.07 | $155.36 | 107301 |
| 2026-02-04 | 164.75 | $159.51 | 103343 |
| 2026-02-03 | 164.61 | $161.93 | 91811 |
| 2026-02-02 | 163.87 | $162.85 | 123631 |
| 2026-01-30 | 162.76 | $165.43 | 88300 |
| 2026-01-29 | 160.85 | $174.53 | 81917 |
| 2026-01-28 | 156.66 | $190.01 | 140100 |
| 2026-01-27 | 148.48 | $162.24 | 104603 |
| 2026-01-26 | 144.79 | $151.91 | 42604 |
| 2026-01-23 | 142.65 | $148.56 | 43800 |
| 2026-01-22 | 140.84 | $146.34 | 49800 |
| 2026-01-21 | 139.19 | $139.99 | 62747 |
| 2026-01-20 | 138.58 | $131.97 | 66200 |
| 2026-01-16 | 139.55 | $143.50 | 57400 |
| 2026-01-15 | 138.22 | $144.50 | 42600 |
| 2026-01-14 | 136.44 | $143.78 | 84600 |
| 2026-01-13 | 134.51 | $140.13 | 57000 |
| 2026-01-12 | 133.03 | $136.38 | 40900 |
| 2026-01-09 | 132.08 | $135.57 | 70900 |
| 2026-01-08 | 131.14 | $129.31 | 30734 |
| 2026-01-07 | 131.36 | $131.84 | 84900 |
| 2026-01-06 | 131.07 | $137.53 | 77400 |
| 2026-01-05 | 129.52 | $137.93 | 117444 |
| 2026-01-02 | 127.65 | $129.51 | 50909 |
| 2025-12-31 | 127.24 | $126.33 | 23337 |
| 2025-12-30 | 127.43 | $127.00 | 24000 |
| 2025-12-29 | 127.52 | $126.03 | 30919 |
| 2025-12-26 | 127.82 | $128.95 | 26414 |
| 2025-12-24 | 127.56 | $129.22 | 17603 |
| 2025-12-23 | 127.19 | $127.26 | 47925 |
| 2025-12-22 | 127.18 | $127.38 | 31700 |
| 2025-12-19 | 127.14 | $125.01 | 45300 |
| 2025-12-18 | 127.60 | $123.35 | 95000 |
| 2025-12-17 | 128.48 | $120.50 | 50619 |
| 2025-12-16 | 130.09 | $125.65 | 53343 |
| 2025-12-15 | 130.87 | $124.55 | 45820 |
| 2025-12-12 | 132.00 | $126.68 | 51500 |
| 2025-12-11 | 132.85 | $138.05 | 53233 |
| 2025-12-10 | 131.43 | $130.83 | 55237 |
| 2025-12-09 | 131.28 | $130.33 | 29200 |
| 2025-12-08 | 131.20 | $130.21 | 61600 |
| 2025-12-05 | 131.12 | $130.94 | 25222 |
| 2025-12-04 | 130.86 | $131.88 | 74805 |
| 2025-12-03 | 130.34 | $134.54 | 91134 |
| 2025-12-02 | 129.16 | $128.92 | 36900 |
| 2025-12-01 | 128.97 | $128.32 | 62816 |
| 2025-11-28 | 128.86 | $132.79 | 37100 |
| 2025-11-26 | 127.78 | $127.60 | 142300 |
| 2025-11-25 | 127.60 | $123.53 | 101216 |
| 2025-11-24 | 128.25 | $122.52 | 131900 |
| 2025-11-21 | 129.20 | $119.99 | 80431 |
| 2025-11-20 | 130.81 | $122.52 | 141738 |
| 2025-11-19 | 132.13 | $125.20 | 70100 |
| 2025-11-18 | 133.08 | $123.35 | 60642 |
| 2025-11-17 | 134.53 | $125.48 | 53600 |
| 2025-11-14 | 135.74 | $127.75 | 226518 |
| 2025-11-13 | 136.62 | $127.20 | 270700 |
| 2025-11-12 | 137.71 | $128.01 | 44000 |
| 2025-11-11 | 138.76 | $128.87 | 53221 |
| 2025-11-10 | 139.74 | $136.26 | 56700 |
| 2025-11-07 | 139.26 | $128.96 | 92826 |
| 2025-11-06 | 140.18 | $133.68 | 68409 |
| 2025-11-05 | 140.18 | $138.39 | 74444 |
| 2025-11-04 | 139.13 | $138.09 | 94400 |
| 2025-11-03 | 137.89 | $152.06 | 50425 |
| 2025-10-31 | 133.44 | $150.00 | 96238 |
| 2025-10-30 | 128.64 | $142.09 | 77723 |
| 2025-10-29 | 124.68 | $141.76 | 164800 |
| 2025-10-28 | 120.11 | $126.38 | 53635 |
| 2025-10-27 | 118.00 | $119.23 | 74049 |
| 2025-10-24 | 117.03 | $112.76 | 51300 |
| 2025-10-23 | 117.22 | $110.08 | 57800 |
| 2025-10-22 | 117.97 | $109.88 | 53926 |
| 2025-10-21 | 118.85 | $114.85 | 46000 |
| 2025-10-20 | 118.77 | $119.34 | 34822 |
| 2025-10-17 | 117.68 | $114.55 | 58700 |
| 2025-10-16 | 117.38 | $115.75 | 56500 |
| 2025-10-15 | 116.73 | $116.00 | 68800 |
| 2025-10-14 | 115.87 | $111.34 | 150500 |
| 2025-10-13 | 115.81 | $112.89 | 114900 |
| 2025-10-10 | 115.35 | $109.32 | 100138 |
| 2025-10-09 | 115.52 | $118.00 | 47200 |
| 2025-10-08 | 113.83 | $117.66 | 90900 |
| 2025-10-07 | 111.88 | $117.39 | 66426 |
| 2025-10-06 | 109.62 | $122.89 | 68324 |
| 2025-10-03 | 105.79 | $106.66 | 64100 |
| 2025-10-02 | 104.71 | $103.80 | 42000 |
| 2025-10-01 | 104.03 | $102.25 | 81900 |
| 2025-09-30 | 103.51 | $100.50 | 82600 |
| 2025-09-29 | 103.23 | $103.00 | 65607 |
| 2025-09-26 | 102.33 | $97.24 | 193300 |
| 2025-09-25 | 102.46 | $100.04 | 75534 |
| 2025-09-24 | 101.96 | $102.30 | 101600 |
| 2025-09-23 | 100.86 | $105.67 | 60541 |
| 2025-09-22 | 98.82 | $105.56 | 63300 |
| 2025-09-19 | 96.43 | $102.34 | 90242 |
| 2025-09-18 | 94.29 | $102.70 | 127548 |
| 2025-09-17 | 91.69 | $94.29 | 188000 |
| 2025-09-16 | 90.40 | $96.66 | 131900 |
| 2025-09-15 | 88.37 | $95.27 | 45700 |
| 2025-09-12 | 86.27 | $94.35 | 78100 |
| 2025-09-11 | 84.01 | $95.01 | 70400 |
| 2025-09-10 | 81.22 | $90.08 | 122221 |
| 2025-09-09 | 79.00 | $86.55 | 76000 |
| 2025-09-08 | 77.15 | $81.81 | 66731 |
| 2025-09-05 | 76.00 | $77.67 | 181400 |
| 2025-09-04 | 75.52 | $76.38 | 79943 |
| 2025-09-03 | 75.24 | $72.29 | 123700 |
| 2025-09-02 | 75.77 | $70.73 | 211515 |
| 2025-08-29 | 76.70 | $76.67 | 218116 |
| 2025-08-28 | 76.53 | $80.15 | 975600 |
| 2025-08-27 | 75.59 | $77.74 | 151800 |
| 2025-08-26 | 74.99 | $74.10 | 211600 |
| 2025-08-25 | 75.06 | $72.91 | 87334 |
| 2025-08-22 | 75.39 | $75.21 | 126400 |
| 2025-08-21 | 75.28 | $73.89 | 120828 |
| 2025-08-20 | 75.42 | $72.86 | 228700 |
| 2025-08-19 | 75.79 | $76.17 | 122814 |
| 2025-08-18 | 75.51 | $77.76 | 62200 |
| 2025-08-15 | 74.84 | $76.67 | 66445 |
| 2025-08-14 | 74.29 | $76.52 | 83329 |
| 2025-08-13 | 73.67 | $79.32 | 160340 |
| 2025-08-12 | 72.36 | $77.67 | 201600 |
| 2025-08-11 | 71.18 | $71.27 | 55329 |
| 2025-08-08 | 71.16 | $72.35 | 115605 |
| 2025-08-07 | 70.91 | $68.76 | 199514 |
| 2025-08-06 | 71.38 | $68.33 | 99309 |
| 2025-08-05 | 72.01 | $67.70 | 122545 |
| 2025-08-04 | 72.87 | $69.09 | 123700 |
| 2025-08-01 | 73.58 | $66.83 | 279628 |
| 2025-07-31 | 74.86 | $66.73 | 217700 |
| 2025-07-30 | 76.37 | $68.09 | 413616 |
| 2025-07-29 | 77.81 | $73.40 | 196800 |
| 2025-07-28 | 78.35 | $70.09 | 267926 |
| 2025-07-25 | 79.64 | $75.10 | 305832 |
| 2025-07-24 | 80.07 | $76.55 | 108008 |
| 2025-07-23 | 80.23 | $79.39 | 98848 |
| 2025-07-22 | 79.78 | $76.25 | 238147 |
| 2025-07-21 | 79.90 | $75.60 | 89921 |
| 2025-07-18 | 80.13 | $74.75 | 180000 |
| 2025-07-17 | 80.55 | $79.64 | 119049 |
| 2025-07-16 | 79.96 | $79.70 | 213500 |
| 2025-07-15 | 79.23 | $78.97 | 132300 |
| 2025-07-14 | 78.50 | $78.01 | 130800 |
| 2025-07-11 | 77.81 | $76.98 | 121911 |
| 2025-07-10 | 77.18 | $76.88 | 119800 |
| 2025-07-09 | 76.44 | $75.96 | 122700 |
| 2025-07-08 | 75.73 | $75.77 | 100300 |
| 2025-07-07 | 74.91 | $73.18 | 218700 |
| 2025-07-03 | 74.46 | $73.72 | 76300 |
| 2025-07-02 | 73.78 | $73.30 | 281633 |
| 2025-07-01 | 73.04 | $73.06 | 390912 |
| 2025-06-30 | 72.18 | $73.96 | 98512 |
| 2025-06-27 | 70.96 | $74.14 | 103000 |
| 2025-06-26 | 69.46 | $75.39 | 294000 |
| 2025-06-25 | 67.42 | $71.16 | 58223 |
| 2025-06-24 | 65.91 | $69.04 | 81643 |
| 2025-06-23 | 64.57 | $67.26 | 134725 |
| 2025-06-20 | 63.35 | $66.79 | 190200 |
| 2025-06-18 | 62.00 | $66.40 | 205442 |
| 2025-06-17 | 60.50 | $64.81 | 124600 |
| 2025-06-16 | 59.05 | $65.13 | 145200 |
| 2025-06-13 | 57.29 | $58.91 | 194800 |
| 2025-06-12 | 56.53 | $58.26 | 90800 |
| 2025-06-11 | 55.76 | $57.45 | 61606 |
| 2025-06-10 | 55.03 | $57.98 | 112600 |
| 2025-06-09 | 54.04 | $58.25 | 103710 |
| 2025-06-06 | 52.82 | $55.21 | 235600 |
| 2025-06-05 | 52.04 | $53.79 | 136300 |
| 2025-06-04 | 51.41 | $51.89 | 88846 |
| 2025-06-03 | 51.07 | $51.86 | 134700 |
| 2025-06-02 | 50.68 | $50.85 | 119700 |
| 2025-05-30 | 50.42 | $50.33 | 274446 |
| 2025-05-29 | 50.21 | $51.57 | 310200 |
| 2025-05-28 | 49.70 | $50.25 | 94900 |
| 2025-05-27 | 49.38 | $50.69 | 107346 |
| 2025-05-23 | 48.90 | $47.40 | 73516 |
| 2025-05-22 | 49.03 | $47.87 | 99900 |
| 2025-05-21 | 49.07 | $48.01 | 134300 |
| 2025-05-20 | 49.08 | $50.68 | 116428 |
| 2025-05-19 | 48.52 | $49.49 | 91900 |
| 2025-05-16 | 48.10 | $50.16 | 63200 |
| 2025-05-15 | 47.47 | $50.62 | 152702 |
| 2025-05-14 | 46.62 | $50.73 | 89130 |
| 2025-05-13 | 45.62 | $50.24 | 243900 |
| 2025-05-12 | 44.55 | $51.47 | 152200 |
| 2025-05-09 | 43.04 | $46.25 | 134800 |
| 2025-05-08 | 42.40 | $46.31 | 159700 |
| 2025-05-07 | 41.64 | $44.81 | 153627 |
| 2025-05-06 | 41.09 | $44.39 | 129143 |
| 2025-05-05 | 40.54 | $44.33 | 89000 |
| 2025-05-02 | 39.92 | $44.28 | 93207 |
| 2025-05-01 | 39.22 | $43.90 | 131300 |
| 2025-04-30 | 38.51 | $41.45 | 175935 |
| 2025-04-29 | 38.22 | $40.55 | 58335 |
| 2025-04-28 | 38.08 | $40.40 | 132000 |
| 2025-04-25 | 37.98 | $41.67 | 160144 |
| 2025-04-24 | 37.61 | $41.45 | 139346 |
| 2025-04-23 | 37.25 | $39.50 | 172200 |
| 2025-04-22 | 37.26 | $38.97 | 224900 |
| 2025-04-21 | 37.42 | $38.40 | 127700 |
| 2025-04-17 | 37.75 | $39.24 | 167527 |
| 2025-04-16 | 37.98 | $37.90 | 164229 |
| 2025-04-15 | 38.56 | $41.03 | 252745 |
| 2025-04-14 | 38.61 | $41.35 | 332631 |
| 2025-04-11 | 38.62 | $39.41 | 474300 |
| 2025-04-10 | 39.07 | $38.98 | 464200 |
| 2025-04-09 | 39.72 | $41.67 | 677500 |
| 2025-04-08 | 39.93 | $36.65 | 414354 |
| 2025-04-07 | 41.27 | $36.03 | 373522 |
| 2025-04-04 | 42.99 | $35.49 | 212624 |
| 2025-04-03 | 45.12 | $40.59 | 181600 |
| 2025-04-02 | 46.55 | $43.39 | 201500 |
| 2025-04-01 | 47.63 | $42.50 | 198816 |
| 2025-03-31 | 49.10 | $44.13 | 205200 |
| 2025-03-28 | 50.47 | $45.23 | 255500 |
| 2025-03-27 | 51.85 | $47.36 | 344100 |
| 2025-03-26 | 53.01 | $50.32 | 264700 |
| 2025-03-25 | 53.75 | $51.70 | 200815 |
| 2025-03-24 | 54.31 | $53.92 | 100003 |
| 2025-03-21 | 54.51 | $54.09 | 143100 |
| 2025-03-20 | 54.71 | $55.64 | 110400 |
| 2025-03-19 | 54.62 | $56.01 | 169423 |
| 2025-03-18 | 54.44 | $57.98 | 182659 |
| 2025-03-17 | 53.82 | $58.10 | 263515 |
| 2025-03-14 | 53.09 | $56.88 | 166144 |
| 2025-03-13 | 52.51 | $52.94 | 144500 |
| 2025-03-12 | 52.68 | $51.98 | 141005 |
| 2025-03-11 | 53.09 | $52.80 | 289144 |
| 2025-03-10 | 53.41 | $51.03 | 185841 |
| 2025-03-07 | 54.17 | $51.41 | 346035 |
| 2025-03-06 | 54.97 | $50.37 | 105200 |
| 2025-03-05 | 56.14 | $53.15 | 216935 |
| 2025-03-04 | 56.91 | $51.62 | 266704 |
| 2025-03-03 | 58.14 | $51.79 | 204700 |
| 2025-02-28 | 59.53 | $55.78 | 264629 |
| 2025-02-27 | 60.30 | $56.93 | 181300 |
| 2025-02-26 | 60.95 | $60.80 | 108100 |
| 2025-02-25 | 60.89 | $59.60 | 206106 |
| 2025-02-24 | 61.06 | $61.43 | 154424 |
| 2025-02-21 | 60.87 | $62.69 | 103516 |
| 2025-02-20 | 60.38 | $63.94 | 125000 |
| 2025-02-19 | 59.54 | $62.96 | 103602 |
| 2025-02-18 | 58.77 | $62.80 | 132043 |
| 2025-02-14 | 57.91 | $59.61 | 29535 |
| 2025-02-13 | 57.59 | $60.59 | 40200 |
| 2025-02-12 | 57.01 | $58.32 | 97100 |
| 2025-02-11 | 56.82 | $57.22 | 104542 |
| 2025-02-10 | 56.83 | $57.66 | 65934 |
| 2025-02-07 | 56.77 | $56.23 | 114600 |
| 2025-02-06 | 56.99 | $56.24 | 102216 |
| 2025-02-05 | 57.26 | $56.35 | 126300 |
| 2025-02-04 | 57.55 | $56.15 | 51200 |
| 2025-02-03 | 57.94 | $54.72 | 114300 |
| 2025-01-31 | 58.69 | $55.34 | 93732 |
| 2025-01-30 | 59.43 | $57.09 | 122400 |
| 2025-01-29 | 59.93 | $56.85 | 131719 |
| 2025-01-28 | 60.55 | $54.36 | 174900 |
| 2025-01-27 | 61.80 | $56.91 | 158740 |
| 2025-01-24 | 62.70 | $64.79 | 139900 |
| 2025-01-23 | 62.08 | $64.00 | 46900 |
| 2025-01-22 | 61.52 | $63.76 | 98200 |
| 2025-01-21 | 60.91 | $61.72 | 100000 |
| 2025-01-17 | 60.62 | $59.65 | 59200 |
| 2025-01-16 | 60.73 | $59.25 | 143400 |
| 2025-01-15 | 60.92 | $59.65 | 90637 |
| 2025-01-14 | 61.06 | $59.61 | 124700 |
| 2025-01-13 | 61.22 | $63.90 | 154800 |
| 2025-01-10 | 60.50 | $64.50 | 141843 |
| 2025-01-08 | 59.53 | $63.37 | 109400 |
| 2025-01-07 | 58.63 | $60.55 | 103700 |
| 2025-01-06 | 58.18 | $60.13 | 62800 |
| 2025-01-03 | 57.75 | $59.08 | 127500 |
| 2025-01-02 | 57.47 | $57.38 | 36420 |
| 2024-12-31 | 57.50 | $56.89 | 17349 |
| 2024-12-30 | 57.65 | $57.80 | 45700 |
| 2024-12-27 | 57.62 | $58.70 | 29700 |
| 2024-12-26 | 57.40 | $57.86 | 17819 |
| 2024-12-24 | 57.32 | $57.35 | 41502 |
| 2024-12-23 | 57.34 | $57.90 | 37400 |
| 2024-12-20 | 57.25 | $55.49 | 74916 |
| 2024-12-19 | 57.66 | $55.10 | 109738 |
| 2024-12-18 | 58.21 | $55.05 | 162700 |
| 2024-12-17 | 58.85 | $56.27 | 41020 |
| 2024-12-16 | 59.35 | $62.38 | 29200 |
| 2024-12-13 | 58.63 | $61.30 | 17037 |
| 2024-12-12 | 58.02 | $57.54 | 29831 |
| 2024-12-11 | 58.10 | $56.79 | 29838 |
| 2024-12-10 | 58.36 | $55.05 | 38000 |
| 2024-12-09 | 59.02 | $55.50 | 45100 |
| 2024-12-06 | 59.69 | $59.19 | 75609 |
| 2024-12-05 | 59.68 | $60.16 | 66100 |
| 2024-12-04 | 59.46 | $59.84 | 56100 |
| 2024-12-03 | 59.27 | $58.61 | 50400 |
| 2024-12-02 | 59.30 | $57.05 | 157437 |
| 2024-11-29 | 59.65 | $55.30 | 145625 |
| 2024-11-27 | 60.43 | $55.30 | 58727 |
| 2024-11-26 | 61.32 | $57.05 | 142329 |
| 2024-11-25 | 61.97 | $59.58 | 54000 |
| 2024-11-22 | 62.18 | $61.50 | 49000 |
| 2024-11-21 | 62.01 | $61.09 | 51900 |
| 2024-11-20 | 61.88 | $60.86 | 46100 |
| 2024-11-19 | 61.75 | $60.86 | 91424 |
| 2024-11-18 | 61.59 | $58.96 | 73034 |
| 2024-11-15 | 61.79 | $57.47 | 41400 |
| 2024-11-14 | 62.31 | $59.03 | 83100 |
| 2024-11-13 | 62.57 | $60.67 | 112338 |
| 2024-11-12 | 62.50 | $61.17 | 79900 |
| 2024-11-11 | 62.28 | $63.33 | 142017 |
| 2024-11-08 | 61.55 | $62.60 | 89801 |
| 2024-11-07 | 60.84 | $64.94 | 63906 |
| 2024-11-06 | 59.49 | $63.56 | 84000 |
| 2024-11-05 | 58.20 | $60.14 | 145946 |
| 2024-11-04 | 57.39 | $58.09 | 206616 |
| 2024-11-01 | 56.88 | $57.89 | 190723 |
| 2024-10-31 | 56.30 | $57.84 | 85800 |
| 2024-10-30 | 55.62 | $60.77 | 82000 |
| 2024-10-29 | 54.20 | $54.82 | 103900 |
| 2024-10-28 | 53.79 | $53.54 | 116200 |
| 2024-10-25 | 53.57 | $51.52 | 60729 |
| 2024-10-24 | 53.73 | $52.91 | 118349 |
| 2024-10-23 | 53.61 | $50.96 | 84400 |
| 2024-10-22 | 53.86 | $52.77 | 32800 |
| 2024-10-21 | 53.75 | $54.72 | 57001 |
| 2024-10-18 | 53.20 | $53.53 | 33200 |
| 2024-10-17 | 52.79 | $54.39 | 54900 |
| 2024-10-16 | 52.12 | $54.38 | 62300 |
| 2024-10-15 | 51.32 | $50.90 | 68705 |
| 2024-10-14 | 51.12 | $53.29 | 25420 |
| 2024-10-11 | 50.37 | $52.59 | 24209 |
| 2024-10-10 | 49.63 | $50.43 | 42000 |
| 2024-10-09 | 49.22 | $52.00 | 116917 |
| 2024-10-08 | 48.40 | $50.41 | 170016 |
| 2024-10-07 | 47.76 | $48.46 | 33739 |
| 2024-10-04 | 47.43 | $48.29 | 50628 |
| 2024-10-03 | 47.08 | $47.30 | 71720 |
| 2024-10-02 | 46.86 | $46.88 | 82540 |
| 2024-10-01 | 46.69 | $46.53 | 120300 |
| 2024-09-30 | 46.56 | $47.35 | 197000 |
| 2024-09-27 | 46.23 | $46.66 | 223800 |
| 2024-09-26 | 45.98 | $49.60 | 142037 |
| 2024-09-25 | 45.07 | $46.30 | 183642 |
| 2024-09-24 | 44.69 | $45.86 | 54900 |
| 2024-09-23 | 44.35 | $44.56 | 21600 |
| 2024-09-20 | 44.22 | $44.26 | 66241 |
| 2024-09-19 | 44.12 | $45.43 | 71206 |
| 2024-09-18 | 43.76 | $43.30 | 66000 |
| 2024-09-17 | 43.79 | $42.96 | 34915 |
| 2024-09-16 | 43.89 | $45.16 | 28148 |
| 2024-09-13 | 43.54 | $45.25 | 122600 |
| 2024-09-12 | 43.11 | $44.60 | 161200 |
| 2024-09-11 | 42.75 | $42.80 | 127900 |
| 2024-09-10 | 42.71 | $41.61 | 101900 |
| 2024-09-09 | 42.90 | $40.69 | 95500 |
| 2024-09-06 | 43.33 | $39.51 | 147500 |
| 2024-09-05 | 44.06 | $42.19 | 123931 |
| 2024-09-04 | 44.34 | $42.40 | 152527 |
| 2024-09-03 | 44.61 | $42.81 | 62800 |
| 2024-08-30 | 44.84 | $46.08 | 37600 |
| 2024-08-29 | 44.40 | $43.92 | 100800 |
| 2024-08-28 | 44.34 | $44.53 | 740000 |
| 2024-08-27 | 44.14 | $42.75 | 30800 |
| 2024-08-26 | 44.26 | $42.34 | 32939 |
| 2024-08-23 | 44.49 | $44.39 | 50629 |
| 2024-08-22 | 44.31 | $44.29 | 63423 |
| 2024-08-21 | 44.11 | $45.16 | 60100 |
| 2024-08-20 | 43.69 | $44.80 | 76245 |
| 2024-08-19 | 43.26 | $45.72 | 46227 |
| 2024-08-16 | 42.57 | $44.16 | 49921 |
| 2024-08-15 | 42.08 | $43.60 | 94719 |
| 2024-08-14 | 41.63 | $42.26 | 101200 |
| 2024-08-13 | 41.38 | $43.63 | 154300 |
| 2024-08-12 | 40.80 | $40.70 | 104803 |
| 2024-08-09 | 40.73 | $40.02 | 68900 |
| 2024-08-08 | 40.80 | $41.08 | 196200 |
| 2024-08-07 | 40.64 | $40.19 | 150200 |
| 2024-08-06 | 40.65 | $41.46 | 123527 |
| 2024-08-05 | 40.38 | $40.61 | 226106 |
| 2024-08-02 | 40.25 | $41.54 | 165948 |
| 2024-08-01 | 39.89 | $43.05 | 255200 |
| 2024-07-31 | 39.16 | $43.85 | 226148 |
| 2024-07-30 | 38.13 | $36.24 | 93015 |
| 2024-07-29 | 38.55 | $36.99 | 89600 |
| 2024-07-26 | 38.87 | $36.57 | 53810 |
| 2024-07-25 | 39.34 | $36.63 | 91200 |
| 2024-07-24 | 39.86 | $37.53 | 218800 |
| 2024-07-23 | 40.27 | $38.98 | 51200 |
| 2024-07-22 | 40.44 | $38.66 | 86700 |
| 2024-07-19 | 40.70 | $38.32 | 58731 |
| 2024-07-18 | 41.07 | $38.72 | 191546 |
| 2024-07-17 | 41.40 | $38.43 | 249548 |
| 2024-07-16 | 41.84 | $41.05 | 72020 |
| 2024-07-15 | 41.78 | $40.44 | 215600 |
| 2024-07-12 | 41.83 | $40.90 | 133700 |
| 2024-07-11 | 41.78 | $41.00 | 184300 |
| 2024-07-10 | 41.69 | $44.12 | 155649 |
| 2024-07-09 | 40.92 | $42.53 | 82724 |
| 2024-07-08 | 40.34 | $41.71 | 265629 |
| 2024-07-05 | 39.83 | $41.49 | 214000 |
| 2024-07-03 | 39.28 | $41.74 | 147600 |
| 2024-07-02 | 38.57 | $40.40 | 88900 |
| 2024-07-01 | 38.03 | $39.78 | 145508 |
| 2024-06-28 | 37.52 | $40.75 | 347600 |
| 2024-06-27 | 36.72 | $39.15 | 121738 |
| 2024-06-26 | 36.13 | $38.71 | 183244 |
| 2024-06-25 | 35.53 | $37.59 | 178841 |
| 2024-06-24 | 35.07 | $35.42 | 89800 |
| 2024-06-21 | 34.99 | $36.05 | 212438 |
| 2024-06-20 | 34.77 | $35.85 | 321600 |
| 2024-06-18 | 34.55 | $34.58 | 119400 |
| 2024-06-17 | 34.57 | $34.43 | 52610 |
| 2024-06-14 | 34.62 | $35.29 | 93216 |
| 2024-06-13 | 34.50 | $35.29 | 88507 |
| 2024-06-12 | 34.36 | $35.60 | 69500 |
| 2024-06-11 | 34.14 | $34.32 | 54532 |
| 2024-06-10 | 34.15 | $34.40 | 90032 |
| 2024-06-07 | 34.15 | $33.75 | 25300 |
| 2024-06-06 | 34.29 | $34.76 | 190000 |
| 2024-06-05 | 34.24 | $34.87 | 114805 |
| 2024-06-04 | 34.17 | $33.93 | 145731 |
| 2024-06-03 | 34.28 | $34.06 | 248400 |
| 2024-05-31 | 34.39 | $33.25 | 2.4M |
| 2024-05-30 | 34.69 | $33.67 | 840300 |
| 2024-05-29 | 34.95 | $35.40 | 60041 |
| 2024-05-28 | 34.90 | $36.40 | 98946 |
| 2024-05-24 | 34.62 | $36.22 | 103100 |
| 2024-05-23 | 34.34 | $36.64 | 109319 |
| 2024-05-22 | 33.93 | $35.54 | 103800 |
| 2024-05-21 | 33.69 | $35.50 | 99538 |
| 2024-05-20 | 33.42 | $35.94 | 63705 |
| 2024-05-17 | 33.03 | $35.25 | 114000 |
| 2024-05-16 | 32.73 | $34.80 | 112731 |
| 2024-05-15 | 32.49 | $35.42 | 104900 |
| 2024-05-14 | 32.08 | $34.03 | 85538 |
| 2024-05-13 | 31.92 | $32.84 | 68300 |
| 2024-05-10 | 31.99 | $33.02 | 94900 |
| 2024-05-09 | 32.05 | $33.01 | 94836 |
| 2024-05-08 | 32.14 | $33.24 | 73700 |
| 2024-05-07 | 32.21 | $33.45 | 159500 |
| 2024-05-06 | 32.26 | $34.34 | 160330 |
| 2024-05-03 | 32.14 | $34.06 | 292904 |
| 2024-05-02 | 32.09 | $33.11 | 120500 |
| 2024-05-01 | 32.25 | $31.89 | 815305 |
| 2024-04-30 | 32.70 | $31.66 | 2.8M |
| 2024-04-29 | 33.30 | $32.30 | 454037 |
| 2024-04-26 | 33.87 | $32.15 | 579918 |
| 2024-04-25 | 34.59 | $34.68 | 1.9M |
| 2024-04-24 | 34.91 | $34.60 | 413600 |
| 2024-04-23 | 35.31 | $34.31 | 2.1M |
| 2024-04-22 | 35.85 | $34.01 | 3.1M |
| 2024-04-19 | 36.56 | $34.29 | 1.3M |
| 2024-04-18 | 37.34 | $36.26 | 2.7M |
| 2024-04-17 | 37.84 | $34.57 | 970819 |
| 2024-04-16 | 38.79 | $37.25 | 1.2M |
| 2024-04-15 | 39.35 | $37.83 | 86400 |
| 2024-04-12 | 39.88 | $38.24 | 53200 |
| 2024-04-11 | 40.42 | $39.50 | 107400 |
| 2024-04-10 | 40.79 | $38.59 | 80617 |
| 2024-04-09 | 41.42 | $39.41 | 93706 |
| 2024-04-08 | 41.98 | $39.41 | 64200 |
| 2024-04-05 | 42.64 | $40.26 | 103900 |
| 2024-04-04 | 43.23 | $40.73 | 80035 |
| 2024-04-03 | 43.82 | $42.48 | 92300 |
| 2024-04-02 | 44.14 | $41.94 | 55200 |
| 2024-04-01 | 44.63 | $43.58 | 67700 |
| 2024-03-28 | 44.85 | $44.47 | 40118 |
| 2024-03-27 | 44.91 | $44.41 | 83000 |
| 2024-03-26 | 45.00 | $44.68 | 85727 |
| 2024-03-25 | 45.04 | $44.63 | 51600 |
| 2024-03-22 | 45.10 | $43.40 | 48700 |
| 2024-03-21 | 45.43 | $45.00 | 115005 |
| 2024-03-20 | 45.47 | $44.45 | 71936 |
| 2024-03-19 | 45.63 | $43.60 | 127800 |
| 2024-03-18 | 45.99 | $44.42 | 76900 |
| 2024-03-15 | 46.23 | $43.49 | 81900 |
| 2024-03-14 | 46.70 | $43.17 | 95629 |
| 2024-03-13 | 47.31 | $44.30 | 57100 |
| 2024-03-12 | 47.76 | $46.12 | 141972 |
| 2024-03-11 | 47.90 | $43.67 | 108120 |
| 2024-03-08 | 48.56 | $45.20 | 103225 |
| 2024-03-07 | 49.00 | $48.07 | 105300 |
| 2024-03-06 | 48.88 | $49.40 | 81600 |
| 2024-03-05 | 48.45 | $47.08 | 110200 |
| 2024-03-04 | 48.42 | $49.12 | 134022 |
| 2024-03-01 | 47.94 | $48.85 | 149627 |
| 2024-02-29 | 47.42 | $46.90 | 90200 |
| 2024-02-28 | 47.22 | $45.16 | 28800 |
| 2024-02-27 | 47.33 | $46.04 | 64200 |
| 2024-02-26 | 47.26 | $47.60 | 60500 |
| 2024-02-23 | 46.84 | $47.67 | 83410 |
| 2024-02-22 | 46.31 | $48.03 | 105300 |
| 2024-02-21 | 45.60 | $43.48 | 1.3M |
| 2024-02-20 | 45.73 | $43.50 | 837200 |
| 2024-02-16 | 45.85 | $46.01 | 84601 |
| 2024-02-15 | 45.44 | $47.23 | 524800 |
| 2024-02-14 | 44.69 | $46.07 | 549300 |
| 2024-02-13 | 44.05 | $44.07 | 111400 |
| 2024-02-12 | 43.71 | $45.09 | 137400 |
| 2024-02-09 | 43.08 | $44.90 | 155748 |
| 2024-02-08 | 42.38 | $45.22 | 195100 |
| 2024-02-07 | 41.48 | $41.85 | 79000 |
| 2024-02-06 | 41.14 | $40.65 | 79702 |
| 2024-02-05 | 40.98 | $40.41 | 215500 |
| 2024-02-02 | 40.82 | $42.08 | 61400 |
| 2024-02-01 | 40.28 | $40.65 | 124700 |
| 2024-01-31 | 39.94 | $39.73 | 79116 |
| 2024-01-30 | 39.73 | $38.79 | 110600 |
| 2024-01-29 | 39.67 | $39.09 | 468415 |
| 2024-01-26 | 39.52 | $38.57 | 211848 |
| 2024-01-25 | 39.44 | $40.46 | 112146 |
| 2024-01-24 | 38.94 | $41.25 | 174400 |
| 2024-01-23 | 38.18 | $39.85 | 100200 |
| 2024-01-22 | 37.57 | $40.67 | 115242 |
| 2024-01-19 | 36.69 | $40.55 | 116100 |
| 2024-01-18 | 35.68 | $37.45 | 124446 |
| 2024-01-17 | 35.15 | $35.33 | 159900 |
| 2024-01-16 | 34.97 | $36.04 | 362421 |
| 2024-01-12 | 34.62 | $34.82 | 142200 |
| 2024-01-11 | 34.45 | $35.21 | 226241 |
| 2024-01-10 | 34.17 | $34.51 | 115333 |
| 2024-01-09 | 33.99 | $34.51 | 141131 |
| 2024-01-08 | 33.77 | $34.09 | 513500 |
| 2024-01-05 | 33.60 | $32.88 | 129400 |
| 2024-01-04 | 33.66 | $31.91 | 213300 |
| 2024-01-03 | 33.92 | $32.11 | 101400 |
| 2024-01-02 | 34.17 | $32.65 | 192216 |
| 2023-12-29 | 34.35 | $33.75 | 129715 |
| 2023-12-28 | 34.31 | $33.90 | 104700 |
| 2023-12-27 | 34.23 | $34.41 | 68801 |
| 2023-12-26 | 34.02 | $34.30 | 125500 |
| 2023-12-22 | 33.78 | $34.10 | 101343 |
| 2023-12-21 | 33.55 | $34.95 | 140800 |
| 2023-12-20 | 33.09 | $33.70 | 84210 |
| 2023-12-19 | 32.81 | $34.75 | 97443 |
| 2023-12-18 | 32.26 | $33.44 | 237300 |
| 2023-12-15 | 31.89 | $33.78 | 220800 |
| 2023-12-14 | 31.38 | $33.24 | 216615 |
| 2023-12-13 | 30.91 | $32.41 | 103148 |
| 2023-12-12 | 30.52 | $30.40 | 110749 |
| 2023-12-11 | 30.50 | $30.45 | 327600 |
| 2023-12-08 | 30.46 | $29.53 | 144822 |
| 2023-12-07 | 30.60 | $28.98 | 211126 |
| 2023-12-06 | 30.88 | $29.62 | 94046 |
| 2023-12-05 | 31.06 | $29.50 | 2.6M |
| 2023-12-04 | 31.30 | $31.04 | 759618 |
| 2023-12-01 | 31.24 | $31.71 | 474100 |
| 2023-11-30 | 31.03 | $31.15 | 242900 |
| 2023-11-29 | 30.89 | $30.69 | 94200 |
| 2023-11-28 | 30.82 | $30.43 | 139200 |
| 2023-11-27 | 30.80 | $30.75 | 124600 |
| 2023-11-24 | 30.69 | $30.43 | 72800 |
| 2023-11-22 | 30.63 | $30.73 | 112314 |
| 2023-11-21 | 30.50 | $31.78 | 81000 |
| 2023-11-20 | 30.11 | $31.49 | 170700 |
| 2023-11-17 | 29.72 | $31.55 | 56203 |
| 2023-11-16 | 29.24 | $31.33 | 94600 |
| 2023-11-15 | 28.74 | $31.45 | 585400 |
| 2023-11-14 | 28.12 | $30.59 | 127300 |
| 2023-11-13 | 27.59 | $28.61 | 87520 |
| 2023-11-10 | 27.39 | $28.86 | 216900 |
| 2023-11-09 | 27.11 | $28.00 | 160012 |
| 2023-11-08 | 26.96 | $28.48 | 155900 |
| 2023-11-07 | 26.69 | $28.09 | 97100 |
| 2023-11-06 | 26.46 | $28.17 | 100200 |
| 2023-11-03 | 26.19 | $27.47 | 100500 |
| 2023-11-02 | 26.02 | $26.62 | 242700 |
| 2023-11-01 | 26.01 | $24.01 | 118305 |
| 2023-10-31 | 26.56 | $23.73 | 155738 |
| 2023-10-30 | 27.25 | $26.35 | 160100 |
| 2023-10-27 | 27.51 | $26.50 | 132522 |
| 2023-10-26 | 27.78 | $26.41 | 78817 |
| 2023-10-25 | 28.12 | $27.70 | 69700 |
| 2023-10-24 | 28.25 | $27.87 | 100000 |
| 2023-10-23 | 28.35 | $27.83 | 42700 |
| 2023-10-20 | 28.49 | $28.10 | 42600 |
| 2023-10-19 | 28.59 | $28.27 | 58925 |
| 2023-10-18 | 28.67 | $28.52 | 68310 |
| 2023-10-17 | 28.71 | $29.04 | 90100 |
| 2023-10-16 | 28.65 | $29.52 | 78800 |
| 2023-10-13 | 28.48 | $29.75 | 39820 |
| 2023-10-12 | 28.24 | $30.27 | 64228 |
| 2023-10-11 | 27.85 | $29.70 | 50600 |
| 2023-10-10 | 27.51 | $28.87 | 72452 |
| 2023-10-09 | 27.31 | $28.15 | 54952 |
| 2023-10-06 | 27.23 | $28.34 | 52000 |
| 2023-10-05 | 27.10 | $28.32 | 186812 |
| 2023-10-04 | 26.96 | $27.62 | 51600 |
| 2023-10-03 | 26.95 | $27.66 | 42400 |
| 2023-10-02 | 26.93 | $28.42 | 41600 |
| 2023-09-29 | 26.76 | $28.00 | 36972 |
| 2023-09-28 | 26.67 | $27.45 | 59700 |
| 2023-09-27 | 26.68 | $27.60 | 44800 |
| 2023-09-26 | 26.67 | $26.66 | 39200 |
| 2023-09-25 | 26.86 | $27.52 | 70864 |
| 2023-09-22 | 26.92 | $26.87 | 62068 |
| 2023-09-21 | 27.13 | $26.44 | 67200 |
| 2023-09-20 | 27.47 | $27.30 | 51200 |
| 2023-09-19 | 27.70 | $26.93 | 74400 |
| 2023-09-18 | 28.06 | $27.49 | 105200 |
| 2023-09-15 | 28.36 | $27.38 | 82452 |
| 2023-09-14 | 28.74 | $28.39 | 70400 |
| 2023-09-13 | 28.98 | $27.79 | 72408 |
| 2023-09-12 | 29.40 | $28.13 | 44400 |
| 2023-09-11 | 29.81 | $28.90 | 60000 |
| 2023-09-08 | 30.14 | $29.55 | 79780 |
| 2023-09-07 | 30.39 | $28.85 | 52000 |
| 2023-09-06 | 30.83 | $30.99 | 82800 |
| 2023-09-05 | 30.89 | $30.45 | 30972 |
| 2023-09-01 | 31.09 | $31.22 | 31200 |
| 2023-08-31 | 31.16 | $31.32 | 78904 |
| 2023-08-30 | 31.23 | $30.93 | 59712 |
| 2023-08-29 | 31.39 | $31.50 | 80000 |
| 2023-08-28 | 31.47 | $31.05 | 47200 |
| 2023-08-25 | 31.65 | $30.65 | 153684 |
| 2023-08-24 | 31.96 | $32.62 | 189200 |
| 2023-08-23 | 31.90 | $33.56 | 52400 |
| 2023-08-22 | 31.64 | $32.84 | 65600 |
| 2023-08-21 | 31.50 | $32.50 | 126400 |
| 2023-08-18 | 31.41 | $31.87 | 52000 |
| 2023-08-17 | 31.45 | $30.76 | 75204 |
| 2023-08-16 | 31.73 | $30.75 | 41600 |
| 2023-08-15 | 32.07 | $30.76 | 79612 |
| 2023-08-14 | 32.46 | $31.27 | 105648 |
| 2023-08-11 | 32.82 | $31.19 | 54148 |
| 2023-08-10 | 33.25 | $31.71 | 34000 |
| 2023-08-09 | 33.65 | $31.56 | 56084 |
| 2023-08-08 | 34.15 | $31.05 | 36400 |
| 2023-08-07 | 34.84 | $32.91 | 28004 |
| 2023-08-04 | 35.24 | $33.51 | 23252 |
| 2023-08-03 | 35.58 | $33.15 | 53600 |
| 2023-08-02 | 36.05 | $33.10 | 54000 |
| 2023-08-01 | 36.61 | $35.18 | 41600 |
| 2023-07-31 | 36.81 | $34.53 | 56132 |
| 2023-07-28 | 37.17 | $35.64 | 28992 |
| 2023-07-27 | 37.35 | $35.42 | 61600 |
| 2023-07-26 | 37.60 | $34.04 | 182000 |
| 2023-07-25 | 38.17 | $36.65 | 43200 |
| 2023-07-24 | 38.27 | $36.05 | 126800 |
| 2023-07-21 | 38.50 | $35.73 | 502000 |
| 2023-07-20 | 38.82 | $37.32 | 3.8M |
| 2023-07-19 | 38.84 | $39.33 | 1.4M |
| 2023-07-18 | 38.43 | $39.88 | 477200 |
| 2023-07-17 | 37.83 | $39.63 | 163368 |
| 2023-07-14 | 37.16 | $39.25 | 2.9M |
| 2023-07-13 | 36.45 | $37.86 | 1.0M |
| 2023-07-12 | 35.91 | $36.03 | 975320 |
| 2023-07-11 | 35.66 | $36.20 | 2.4M |
| 2023-07-10 | 35.32 | $34.83 | 21680 |
| 2023-07-07 | 35.21 | $35.43 | 289256 |
| 2023-07-06 | 34.93 | $34.67 | 88400 |
| 2023-07-05 | 34.76 | $35.25 | 23760 |
| 2023-07-03 | 34.43 | $35.08 | 23200 |
| 2023-06-30 | 34.08 | $33.60 | 28488 |
| 2023-06-29 | 33.96 | $32.59 | 23200 |
| 2023-06-28 | 34.03 | $32.10 | 46000 |
| 2023-06-27 | 34.20 | $31.57 | 66000 |
| 2023-06-26 | 34.50 | $31.39 | 78800 |
| 2023-06-23 | 34.87 | $31.86 | 25352 |
| 2023-06-22 | 35.19 | $32.77 | 44044 |
| 2023-06-21 | 35.34 | $34.85 | 37600 |
| 2023-06-20 | 35.06 | $34.37 | 32800 |
| 2023-06-16 | 34.83 | $34.86 | 152800 |
| 2023-06-15 | 34.43 | $34.83 | 27768 |
| 2023-06-14 | 33.95 | $34.32 | 16960 |
| 2023-06-13 | 33.48 | $34.88 | 65600 |
| 2023-06-12 | 32.80 | $33.38 | 52152 |
| 2023-06-09 | 32.31 | $31.97 | 18568 |
| 2023-06-08 | 32.02 | $31.50 | 16000 |
| 2023-06-07 | 31.77 | $30.58 | 34560 |
| 2023-06-06 | 31.65 | $32.42 | 39200 |
| 2023-06-05 | 31.10 | $32.71 | 27760 |
| 2023-06-02 | 30.38 | $31.68 | 154420 |
| 2023-06-01 | 29.75 | $32.67 | 130100 |
| 2023-05-31 | 28.79 | $31.44 | 100800 |
| 2023-05-30 | 27.92 | $32.01 | 140048 |
| 2023-05-26 | 26.78 | $31.13 | 90800 |
| 2023-05-25 | 25.63 | $29.58 | 89600 |
| 2023-05-24 | 24.61 | $24.99 | 25212 |
| 2023-05-23 | 24.38 | $25.08 | 41600 |
| 2023-05-22 | 24.09 | $25.96 | 69664 |
| 2023-05-19 | 23.57 | $25.26 | 25200 |
| 2023-05-18 | 23.10 | $26.42 | 62000 |
| 2023-05-17 | 22.30 | $24.53 | 12520 |
| 2023-05-16 | 21.78 | $23.55 | 34000 |
| 2023-05-15 | 21.37 | $22.65 | 42180 |
| 2023-05-12 | 21.09 | $22.41 | 34800 |
| 2023-05-11 | 20.82 | $21.77 | 30956 |
| 2023-05-10 | 20.63 | $21.40 | 37252 |
| 2023-05-09 | 20.50 | $21.15 | 51740 |
| 2023-05-08 | 20.40 | $20.49 | 20548 |
| 2023-05-05 | 20.42 | $20.62 | 24416 |
| 2023-05-04 | 20.42 | $20.30 | 30160 |
| 2023-05-03 | 20.49 | $20.19 | 16908 |
| 2023-05-02 | 20.60 | $20.04 | 18920 |
| 2023-05-01 | 20.76 | $19.62 | 62800 |
| 2023-04-28 | 21.04 | $19.35 | 60000 |
| 2023-04-27 | 21.41 | $19.84 | 138000 |
| 2023-04-26 | 21.75 | $20.86 | 38024 |
| 2023-04-25 | 21.92 | $21.87 | 68000 |
| 2023-04-24 | 21.91 | $21.98 | 51328 |
| 2023-04-21 | 21.87 | $22.59 | 56000 |
| 2023-04-20 | 21.69 | $21.94 | 51200 |
| 2023-04-19 | 21.63 | $21.03 | 8800 |
| 2023-04-18 | 21.74 | $20.80 | 16000 |
| 2023-04-17 | 21.92 | $21.36 | 50156 |
| 2023-04-14 | 22.00 | $21.55 | 22800 |
| 2023-04-13 | 22.06 | $21.99 | 51640 |
| 2023-04-12 | 22.04 | $21.35 | 224400 |
| 2023-04-11 | 22.14 | $21.34 | 306944 |
| 2023-04-10 | 22.26 | $21.00 | 30136 |
| 2023-04-06 | 22.47 | $21.21 | 10192 |
| 2023-04-05 | 22.66 | $21.36 | 77600 |
| 2023-04-04 | 22.85 | $21.51 | 64000 |
| 2023-04-03 | 23.03 | $22.06 | 10400 |
| 2023-03-31 | 23.12 | $23.16 | 45752 |
| 2023-03-30 | 22.98 | $22.66 | 12000 |
| 2023-03-29 | 22.92 | $22.83 | 51600 |
| 2023-03-28 | 22.81 | $22.63 | 14400 |
| 2023-03-27 | 22.72 | $22.69 | 13600 |
| 2023-03-24 | 22.60 | $22.94 | 45200 |
| 2023-03-23 | 22.39 | $23.27 | 56128 |
| 2023-03-22 | 22.08 | $22.77 | 8088 |
| 2023-03-21 | 21.81 | $22.17 | 16028 |
| 2023-03-20 | 21.63 | $22.15 | 9600 |
| 2023-03-17 | 21.41 | $22.03 | 12000 |
| 2023-03-16 | 21.18 | $21.81 | 82000 |
| 2023-03-15 | 20.95 | $20.80 | 20800 |
| 2023-03-14 | 20.89 | $20.77 | 34400 |
| 2023-03-13 | 20.83 | $20.98 | 18800 |
| 2023-03-10 | 20.70 | $20.99 | 16800 |
| 2023-03-09 | 20.55 | $20.71 | 9248 |
| 2023-03-08 | 20.43 | $20.75 | 16024 |
| 2023-03-07 | 20.28 | $20.21 | 14484 |
| 2023-03-06 | 20.22 | $20.57 | 18400 |
| 2023-03-03 | 20.06 | $20.54 | 51784 |
| 2023-03-02 | 19.88 | $20.34 | 28400 |
| 2023-03-01 | 19.72 | $20.28 | 50400 |
| 2023-02-28 | 19.53 | $19.80 | 37764 |
| 2023-02-27 | 19.41 | $19.86 | 15692 |
| 2023-02-24 | 19.26 | $19.86 | 18000 |
| 2023-02-23 | 19.08 | $19.04 | 49760 |
| 2023-02-22 | 19.04 | $18.55 | 18004 |
| 2023-02-21 | 19.10 | $18.44 | 40584 |
| 2023-02-17 | 19.19 | $18.73 | 9200 |
| 2023-02-16 | 19.22 | $18.85 | 32400 |
| 2023-02-15 | 19.24 | $19.00 | 21200 |
| 2023-02-14 | 19.22 | $19.04 | 45688 |
| 2023-02-13 | 19.19 | $19.13 | 81600 |
| 2023-02-10 | 19.12 | $19.21 | 24400 |
| 2023-02-09 | 19.03 | $18.95 | 35200 |
| 2023-02-08 | 18.98 | $18.97 | 51600 |
| 2023-02-07 | 18.90 | $18.90 | 22800 |
| 2023-02-06 | 18.83 | $18.28 | 28480 |
| 2023-02-03 | 18.87 | $18.91 | 31728 |
| 2023-02-02 | 18.78 | $19.51 | 62132 |
| 2023-02-01 | 18.55 | $18.89 | 107200 |
| 2023-01-31 | 18.41 | $17.75 | 58000 |
| 2023-01-30 | 18.48 | $17.93 | 37296 |
| 2023-01-27 | 18.52 | $18.29 | 64100 |
| 2023-01-26 | 18.48 | $18.58 | 35700 |
| 2023-01-25 | 18.38 | $19.03 | 25360 |
| 2023-01-24 | 18.16 | $19.08 | 27600 |
| 2023-01-23 | 17.89 | $18.87 | 125200 |
| 2023-01-20 | 17.62 | $18.57 | 44800 |
| 2023-01-19 | 17.36 | $18.22 | 38800 |
| 2023-01-18 | 17.14 | $18.12 | 65716 |
| 2023-01-17 | 16.89 | $18.04 | 54900 |
| 2023-01-13 | 16.63 | $17.35 | 51600 |
| 2023-01-12 | 16.47 | $16.73 | 9600 |
| 2023-01-11 | 16.41 | $16.59 | 31200 |
| 2023-01-10 | 16.37 | $16.48 | 66868 |
| 2023-01-09 | 16.35 | $16.55 | 86556 |
| 2023-01-06 | 16.31 | $16.39 | 22948 |
| 2023-01-05 | 16.30 | $15.72 | 28016 |
| 2023-01-04 | 16.43 | $15.74 | 110000 |
| 2023-01-03 | 16.57 | $16.03 | 32400 |
| 2022-12-30 | 16.68 | $15.96 | 19712 |
| 2022-12-29 | 16.82 | $16.09 | 35600 |
| 2022-12-28 | 16.95 | $15.60 | 18912 |
| 2022-12-27 | 17.20 | $15.76 | 40800 |
| 2022-12-23 | 17.46 | $15.98 | 24400 |
| 2022-12-22 | 17.71 | $16.40 | 71600 |
| 2022-12-21 | 17.91 | $17.13 | 56400 |
| 2022-12-20 | 17.98 | $17.22 | 44024 |
| 2022-12-19 | 18.04 | $17.05 | 42444 |
| 2022-12-16 | 18.14 | $17.31 | 20000 |
| 2022-12-15 | 18.20 | $17.43 | 48436 |
| 2022-12-14 | 18.23 | $18.21 | 24824 |
| 2022-12-13 | 18.10 | $18.33 | 29244 |
| 2022-12-12 | 17.91 | $17.96 | 16800 |
| 2022-12-09 | 17.77 | $18.07 | 27600 |
| 2022-12-08 | 17.57 | $17.29 | 42400 |
| 2022-12-07 | 17.50 | $17.18 | 14800 |
| 2022-12-06 | 17.43 | $17.18 | 24060 |
| 2022-12-05 | 17.34 | $17.11 | 26940 |
| 2022-12-02 | 17.25 | $17.67 | 10000 |
| 2022-12-01 | 17.02 | $17.46 | 19200 |
| 2022-11-30 | 16.79 | $16.95 | 59648 |
| 2022-11-29 | 16.62 | $16.33 | 14800 |
| 2022-11-28 | 16.55 | $16.52 | 38800 |
| 2022-11-25 | 16.42 | $16.79 | 12400 |
| 2022-11-23 | 16.21 | $16.45 | 31600 |
| 2022-11-22 | 16.03 | $16.12 | 15296 |
| 2022-11-21 | 15.88 | $16.16 | 29200 |
| 2022-11-18 | 15.69 | $16.08 | 31352 |
| 2022-11-17 | 15.49 | $15.99 | 50156 |
| 2022-11-16 | 15.26 | $16.29 | 124040 |
| 2022-11-15 | 14.93 | $16.55 | 30400 |
| 2022-11-14 | 14.48 | $16.00 | 45200 |
| 2022-11-11 | 14.08 | $15.99 | 92904 |
| 2022-11-10 | 13.61 | $15.19 | 53336 |
| 2022-11-09 | 13.23 | $13.73 | 41684 |
| 2022-11-08 | 13.09 | $13.83 | 74800 |
| 2022-11-07 | 12.91 | $13.37 | 65600 |
| 2022-11-04 | 12.80 | $13.16 | 99200 |
| 2022-11-03 | 12.71 | $12.85 | 51264 |
| 2022-11-02 | 12.68 | $12.83 | 55200 |
| 2022-11-01 | 12.64 | $13.21 | 56400 |
| 2022-10-31 | 12.51 | $13.21 | 64800 |
| 2022-10-28 | 12.37 | $13.30 | 28800 |
| 2022-10-27 | 12.18 | $13.08 | 81388 |
| 2022-10-26 | 12.02 | $12.68 | 34472 |
| 2022-10-25 | 11.91 | $12.77 | 151220 |
| 2022-10-24 | 11.76 | $12.45 | 88184 |
| 2022-10-21 | 11.66 | $12.27 | 70800 |
| 2022-10-20 | 11.59 | $11.74 | 140000 |
| 2022-10-19 | 11.62 | $11.85 | 78044 |
| 2022-10-18 | 11.64 | $11.83 | 208532 |
| 2022-10-17 | 11.66 | $11.92 | 149600 |
| 2022-10-14 | 11.67 | $11.44 | 117248 |
| 2022-10-13 | 11.79 | $11.96 | 185360 |
| 2022-10-12 | 11.83 | $11.59 | 111600 |
| 2022-10-11 | 11.95 | $11.88 | 202080 |
| 2022-10-10 | 12.03 | $12.15 | 181208 |
| 2022-10-07 | 12.07 | $12.23 | 84400 |
| 2022-10-06 | 12.10 | $12.56 | 123600 |
| 2022-10-05 | 12.07 | $12.48 | 121600 |
| 2022-10-04 | 12.06 | $12.58 | 305284 |
| 2022-10-03 | 12.03 | $12.42 | 120400 |
| 2022-09-30 | 12.04 | $11.68 | 223600 |
| 2022-09-29 | 12.20 | $11.71 | 316124 |
| 2022-09-28 | 12.39 | $12.43 | 87200 |
| 2022-09-27 | 12.46 | $12.18 | 344800 |
| 2022-09-26 | 12.60 | $12.30 | 147600 |
| 2022-09-23 | 12.74 | $12.46 | 84900 |
| 2022-09-22 | 12.88 | $12.87 | 106000 |
| 2022-09-21 | 12.95 | $12.66 | 55604 |
| 2022-09-20 | 13.08 | $12.81 | 100196 |
| 2022-09-19 | 13.21 | $12.96 | 100420 |
| 2022-09-16 | 13.32 | $12.89 | 58908 |
| 2022-09-15 | 13.48 | $13.08 | 63200 |
| 2022-09-14 | 13.62 | $13.50 | 38416 |
| 2022-09-13 | 13.69 | $13.24 | 117764 |
| 2022-09-12 | 13.84 | $13.91 | 56800 |
| 2022-09-09 | 13.87 | $13.76 | 82400 |
| 2022-09-08 | 13.94 | $13.23 | 236400 |
| 2022-09-07 | 14.13 | $13.30 | 156400 |
| 2022-09-06 | 14.35 | $13.50 | 79748 |
| 2022-09-02 | 14.55 | $13.58 | 94560 |
| 2022-09-01 | 14.78 | $13.78 | 78168 |
| 2022-08-31 | 15.00 | $14.29 | 50408 |
| 2022-08-30 | 15.14 | $14.31 | 60144 |
| 2022-08-29 | 15.31 | $14.58 | 44400 |
| 2022-08-26 | 15.44 | $14.90 | 26032 |
| 2022-08-25 | 15.53 | $15.27 | 37356 |
| 2022-08-24 | 15.55 | $15.14 | 24160 |
| 2022-08-23 | 15.60 | $15.22 | 36800 |
| 2022-08-22 | 15.64 | $14.86 | 56800 |
| 2022-08-19 | 15.76 | $15.16 | 33268 |
| 2022-08-18 | 15.83 | $15.62 | 21200 |
| 2022-08-17 | 15.81 | $15.64 | 20836 |
| 2022-08-16 | 15.78 | $15.81 | 39200 |
| 2022-08-15 | 15.71 | $15.87 | 31200 |
| 2022-08-12 | 15.61 | $15.91 | 27236 |
| 2022-08-11 | 15.49 | $15.57 | 51748 |
| 2022-08-10 | 15.41 | $15.60 | 76000 |
| 2022-08-09 | 15.31 | $15.34 | 132864 |
| 2022-08-08 | 15.25 | $15.94 | 20880 |
| 2022-08-05 | 15.05 | $16.05 | 38400 |
| 2022-08-04 | 14.79 | $15.86 | 36800 |
| 2022-08-03 | 14.52 | $15.50 | 46856 |
| 2022-08-02 | 14.29 | $15.32 | 46000 |
| 2022-08-01 | 14.06 | $15.50 | 48800 |
| 2022-07-29 | 13.76 | $14.86 | 43200 |
| 2022-07-28 | 13.54 | $14.81 | 59760 |
| 2022-07-27 | 13.29 | $14.21 | 38124 |
| 2022-07-26 | 13.14 | $13.50 | 59600 |
| 2022-07-25 | 13.11 | $13.71 | 42400 |
| 2022-07-22 | 13.04 | $13.73 | 26856 |
| 2022-07-21 | 12.95 | $13.70 | 24400 |
| 2022-07-20 | 12.86 | $13.76 | 190072 |
| 2022-07-19 | 12.75 | $13.45 | 354036 |
| 2022-07-18 | 12.69 | $13.04 | 295600 |
| 2022-07-15 | 12.71 | $13.02 | 185380 |
| 2022-07-14 | 12.74 | $13.06 | 62404 |
| 2022-07-13 | 12.77 | $12.94 | 109232 |
| 2022-07-12 | 12.84 | $12.97 | 193600 |
| 2022-07-11 | 12.92 | $13.06 | 245200 |
| 2022-07-08 | 13.00 | $13.54 | 93200 |
| 2022-07-07 | 13.00 | $13.31 | 296536 |
| 2022-07-06 | 13.04 | $13.11 | 290420 |
| 2022-07-05 | 13.15 | $12.96 | 146024 |
| 2022-07-01 | 13.31 | $13.23 | 114000 |
| 2022-06-30 | 13.44 | $13.35 | 68580 |
| 2022-06-29 | 13.58 | $13.69 | 188800 |
| 2022-06-28 | 13.67 | $13.82 | 197748 |
| 2022-06-27 | 13.75 | $14.05 | 116516 |
| 2022-06-24 | 13.81 | $13.98 | 83200 |
| 2022-06-23 | 13.90 | $13.24 | 110896 |
| 2022-06-22 | 14.16 | $13.24 | 190400 |
| 2022-06-21 | 14.47 | $13.68 | 123200 |
| 2022-06-17 | 14.74 | $13.67 | 107600 |
| 2022-06-16 | 15.06 | $13.82 | 102000 |
| 2022-06-15 | 15.41 | $14.78 | 118452 |
| 2022-06-14 | 15.61 | $14.29 | 204800 |
| 2022-06-13 | 15.95 | $14.00 | 117276 |
| 2022-06-10 | 16.41 | $14.99 | 138196 |
| 2022-06-09 | 16.74 | $15.82 | 22096 |
| 2022-06-08 | 16.95 | $16.30 | 29600 |
| 2022-06-07 | 17.09 | $17.10 | 62408 |
| 2022-06-06 | 17.08 | $17.49 | 47200 |
| 2022-06-03 | 16.99 | $17.20 | 19340 |
| 2022-06-02 | 16.94 | $17.60 | 33200 |
| 2022-06-01 | 16.81 | $17.22 | 38000 |
| 2022-05-31 | 16.73 | $17.28 | 80876 |
| 2022-05-27 | 16.63 | $17.07 | 34400 |
| 2022-05-26 | 16.56 | $16.58 | 44192 |
| 2022-05-25 | 16.58 | $16.80 | 67728 |
| 2022-05-24 | 16.55 | $16.77 | 55200 |
| 2022-05-23 | 16.54 | $17.10 | 34456 |
| 2022-05-20 | 16.45 | $16.95 | 39392 |
| 2022-05-19 | 16.38 | $16.91 | 29660 |
| 2022-05-18 | 16.31 | $16.62 | 36064 |
| 2022-05-17 | 16.29 | $16.96 | 71684 |
| 2022-05-16 | 16.20 | $16.57 | 97200 |
| 2022-05-13 | 16.19 | $16.91 | 56988 |
| 2022-05-12 | 16.10 | $16.03 | 86800 |
| 2022-05-11 | 16.18 | $16.31 | 69664 |
| 2022-05-10 | 16.23 | $16.14 | 233772 |
| 2022-05-09 | 16.32 | $16.08 | 114800 |
| 2022-05-06 | 16.44 | $16.55 | 159256 |
| 2022-05-05 | 16.48 | $16.41 | 78052 |
| 2022-05-04 | 16.56 | $17.06 | 48188 |
| 2022-05-03 | 16.53 | $16.61 | 111600 |
| 2022-05-02 | 16.58 | $16.45 | 88908 |
| 2022-04-29 | 16.69 | $17.23 | 56800 |
| 2022-04-28 | 16.65 | $17.63 | 92496 |
| 2022-04-27 | 16.52 | $17.40 | 71364 |
| 2022-04-26 | 16.42 | $16.39 | 101228 |
| 2022-04-25 | 16.53 | $16.45 | 72400 |
| 2022-04-22 | 16.65 | $16.45 | 42100 |
| 2022-04-21 | 16.79 | $16.75 | 47644 |
| 2022-04-20 | 16.89 | $16.47 | 43600 |
| 2022-04-19 | 17.08 | $16.84 | 148800 |
| 2022-04-18 | 17.22 | $16.41 | 63240 |
| 2022-04-14 | 17.48 | $16.95 | 104444 |
| 2022-04-13 | 17.67 | $17.06 | 175304 |
| 2022-04-12 | 17.87 | $16.55 | 161200 |
| 2022-04-11 | 18.22 | $16.97 | 133600 |
| 2022-04-08 | 18.53 | $17.51 | 114800 |
| 2022-04-07 | 18.79 | $17.81 | 44000 |
| 2022-04-06 | 19.02 | $18.27 | 66000 |
| 2022-04-05 | 19.19 | $18.79 | 48480 |
| 2022-04-04 | 19.29 | $19.42 | 48480 |
| 2022-04-01 | 19.26 | $19.39 | 20800 |
| 2022-03-31 | 19.24 | $19.81 | 37200 |
| 2022-03-30 | 19.13 | $19.97 | 11288 |
| 2022-03-29 | 18.97 | $19.65 | 39680 |
| 2022-03-28 | 18.85 | $19.43 | 21200 |
| 2022-03-25 | 18.75 | $19.56 | 22516 |
| 2022-03-24 | 18.62 | $19.91 | 25644 |
| 2022-03-23 | 18.39 | $19.15 | 41600 |
| 2022-03-22 | 18.29 | $19.18 | 42800 |
| 2022-03-21 | 18.17 | $19.13 | 68800 |
| 2022-03-18 | 18.05 | $19.26 | 48400 |
| 2022-03-17 | 17.89 | $18.78 | 54400 |
| 2022-03-16 | 17.80 | $18.53 | 29600 |
| 2022-03-15 | 17.76 | $17.98 | 196400 |
| 2022-03-14 | 17.83 | $17.55 | 43600 |
| 2022-03-11 | 18.01 | $17.40 | 58800 |
| 2022-03-10 | 18.26 | $18.08 | 137200 |
| 2022-03-09 | 18.41 | $18.41 | 119600 |
| 2022-03-08 | 18.52 | $17.69 | 190000 |
| 2022-03-07 | 18.81 | $17.36 | 105200 |
| 2022-03-04 | 19.21 | $18.65 | 66800 |
| 2022-03-03 | 19.42 | $19.11 | 78800 |
| 2022-03-02 | 19.56 | $19.75 | 87332 |
| 2022-03-01 | 19.60 | $19.66 | 88400 |
| 2022-02-28 | 19.66 | $19.85 | 88000 |
| 2022-02-25 | 19.70 | $20.31 | 76800 |
| 2022-02-24 | 19.65 | $18.99 | 90808 |
| 2022-02-23 | 19.88 | $19.29 | 81600 |
| 2022-02-22 | 20.08 | $19.79 | 61656 |
| 2022-02-18 | 20.22 | $20.39 | 18424 |
| 2022-02-17 | 20.25 | $20.88 | 46196 |
| 2022-02-16 | 20.19 | $20.98 | 26168 |
| 2022-02-15 | 20.11 | $20.55 | 81600 |
| 2022-02-14 | 20.10 | $20.09 | 36816 |
| 2022-02-11 | 20.20 | $20.10 | 41368 |
| 2022-02-10 | 20.31 | $20.32 | 43272 |
| 2022-02-09 | 20.40 | $20.65 | 56168 |
| 2022-02-08 | 20.44 | $20.17 | 233332 |
| 2022-02-07 | 20.59 | $20.20 | 98044 |
| 2022-02-04 | 20.76 | $20.56 | 66148 |
| 2022-02-03 | 20.89 | $20.28 | 37268 |
| 2022-02-02 | 21.10 | $21.45 | 25200 |
| 2022-02-01 | 21.11 | $21.41 | 124400 |
| 2022-01-31 | 21.13 | $21.34 | 76960 |
| 2022-01-28 | 21.17 | $19.95 | 94000 |
| 2022-01-27 | 21.51 | $19.71 | 70800 |
| 2022-01-26 | 21.96 | $21.06 | 85204 |
| 2022-01-25 | 22.21 | $20.93 | 54912 |
| 2022-01-24 | 22.52 | $21.38 | 49600 |
| 2022-01-21 | 22.79 | $20.95 | 41600 |
| 2022-01-20 | 23.20 | $21.78 | 43200 |
| 2022-01-19 | 23.49 | $22.59 | 54548 |
| 2022-01-18 | 23.67 | $23.23 | 13200 |
| 2022-01-14 | 23.73 | $23.78 | 24980 |
| 2022-01-13 | 23.69 | $23.72 | 43600 |
| 2022-01-12 | 23.65 | $23.53 | 17672 |
| 2022-01-11 | 23.64 | $23.00 | 20844 |
| 2022-01-10 | 23.74 | $22.90 | 38056 |
| 2022-01-07 | 23.87 | $23.04 | 18920 |
| 2022-01-06 | 24.00 | $23.52 | 12800 |
| 2022-01-05 | 24.04 | $23.80 | 24428 |
| 2022-01-04 | 24.03 | $24.17 | 50000 |
| 2022-01-03 | 23.93 | $23.95 | 14400 |
| 2021-12-31 | 23.86 | $23.98 | 13620 |
| 2021-12-30 | 23.77 | $23.81 | 11200 |
| 2021-12-29 | 23.70 | $23.65 | 11200 |
| 2021-12-28 | 23.65 | $24.12 | 8800 |
| 2021-12-27 | 23.48 | $24.17 | 21740 |
| 2021-12-23 | 23.28 | $24.02 | 103696 |
| 2021-12-22 | 23.07 | $23.85 | 174512 |
| 2021-12-21 | 22.86 | $23.60 | 79600 |
| 2021-12-20 | 22.68 | $22.72 | 27600 |
| 2021-12-17 | 22.64 | $22.81 | 17200 |
| 2021-12-16 | 22.58 | $22.77 | 51600 |
| 2021-12-15 | 22.51 | $22.42 | 13672 |
| 2021-12-14 | 22.51 | $22.29 | 27288 |
| 2021-12-13 | 22.54 | $22.49 | 16568 |
| 2021-12-10 | 22.52 | $22.43 | 19744 |
| 2021-12-09 | 22.51 | $22.50 | 21200 |
| 2021-12-08 | 22.49 | $22.75 | 13600 |
| 2021-12-07 | 22.41 | $22.78 | 41656 |
| 2021-12-06 | 22.31 | $22.15 | 14092 |
| 2021-12-03 | 22.32 | $22.25 | 10800 |
| 2021-12-02 | 22.31 | $22.34 | 30000 |
| 2021-12-01 | 22.29 | $22.13 | 39340 |
| 2021-11-30 | 22.30 | $22.21 | 41200 |
| 2021-11-29 | 22.29 | $22.00 | 53200 |
| 2021-11-26 | 22.33 | $21.24 | 15696 |
| 2021-11-24 | 22.53 | $21.94 | 22800 |
| 2021-11-23 | 22.61 | $22.68 | 12800 |
| 2021-11-22 | 22.55 | $22.84 | 10800 |
| 2021-11-19 | 22.44 | $22.85 | 6584 |
| 2021-11-18 | 22.32 | $22.54 | 65600 |
| 2021-11-17 | 22.23 | $23.19 | 14192 |
| 2021-11-16 | 21.99 | $22.40 | 12400 |
| 2021-11-15 | 21.88 | $22.07 | 10800 |
| 2021-11-12 | 21.82 | $22.44 | 9304 |
| 2021-11-11 | 21.67 | $22.14 | 254400 |
| 2021-11-10 | 21.56 | $21.62 | 23200 |
| 2021-11-09 | 21.54 | $22.47 | 9688 |
| 2021-11-08 | 21.34 | $22.40 | 6000 |
| 2021-11-05 | 21.13 | $22.27 | 8800 |
| 2021-11-04 | 20.90 | $22.36 | 58400 |
| 2021-11-03 | 20.62 | $21.88 | 22400 |
| 2021-11-02 | 20.40 | $21.66 | 37612 |
| 2021-11-01 | 20.20 | $21.72 | 48148 |
| 2021-10-29 | 19.95 | $20.54 | 22400 |
| 2021-10-28 | 19.92 | $21.68 | 202036 |
| 2021-10-27 | 19.64 | $20.08 | 68512 |
| 2021-10-26 | 19.67 | $20.02 | 71200 |
| 2021-10-25 | 19.71 | $20.09 | 34800 |
| 2021-10-22 | 19.76 | $20.02 | 30456 |
| 2021-10-21 | 19.83 | $19.84 | 19600 |
| 2021-10-20 | 19.96 | $20.47 | 13200 |
| 2021-10-19 | 19.99 | $20.46 | 46000 |
| 2021-10-18 | 20.02 | $19.95 | 22000 |
| 2021-10-15 | 20.18 | $20.03 | 24572 |
| 2021-10-14 | 20.36 | $19.88 | 35700 |
| 2021-10-13 | 20.60 | $19.04 | 20952 |
| 2021-10-12 | 21.06 | $19.22 | 45792 |
| 2021-10-11 | 21.56 | $20.15 | 21220 |
| 2021-10-08 | 21.96 | $20.18 | 23696 |
| 2021-10-07 | 22.42 | $20.49 | 72076 |
| 2021-10-06 | 22.88 | $20.48 | 16888 |
| 2021-10-05 | 23.43 | $21.28 | 42472 |
| 2021-10-04 | 23.90 | $20.91 | 138400 |
| 2021-10-01 | 24.51 | $22.63 | 56436 |
| 2021-09-30 | 24.87 | $22.77 | 14084 |
| 2021-09-29 | 25.25 | $23.06 | 10000 |
| 2021-09-28 | 25.62 | $23.80 | 9724 |
| 2021-09-27 | 25.89 | $25.41 | 4800 |
| 2021-09-24 | 25.86 | $25.16 | 52128 |
| 2021-09-23 | 25.87 | $25.56 | 14468 |
| 2021-09-22 | 25.79 | $25.69 | 12400 |
| 2021-09-21 | 25.67 | $26.01 | 23600 |
| 2021-09-20 | 25.44 | $25.50 | 10440 |
| 2021-09-17 | 25.29 | $25.74 | 14000 |
| 2021-09-16 | 25.05 | $25.41 | 37668 |
| 2021-09-15 | 24.83 | $26.28 | 14800 |
| 2021-09-14 | 24.39 | $25.57 | 23764 |
| 2021-09-13 | 24.02 | $26.16 | 8008 |
| 2021-09-10 | 23.47 | $25.38 | 20504 |
| 2021-09-09 | 22.98 | $24.68 | 16808 |
| 2021-09-08 | 22.56 | $24.24 | 39384 |
| 2021-09-07 | 22.17 | $23.48 | 8800 |
| 2021-09-03 | 21.87 | $23.40 | 6876 |
| 2021-09-02 | 21.53 | $22.69 | 15756 |
| 2021-09-01 | 21.30 | $22.28 | 17200 |
| 2021-08-31 | 21.11 | $21.93 | 51600 |
| 2021-08-30 | 20.97 | $21.43 | 19200 |
| 2021-08-27 | 20.91 | $21.44 | 15200 |
| 2021-08-26 | 20.85 | $20.98 | 13200 |
| 2021-08-25 | 20.87 | $20.56 | 10944 |
| 2021-08-24 | 20.99 | $20.80 | 43684 |
| 2021-08-23 | 21.08 | $20.56 | 89608 |
| 2021-08-20 | 21.23 | $20.33 | 84800 |
| 2021-08-19 | 21.47 | $20.33 | 53600 |
| 2021-08-18 | 21.74 | $21.02 | 25200 |
| 2021-08-17 | 21.91 | $20.73 | 31200 |
| 2021-08-16 | 22.16 | $21.28 | 256000 |
| 2021-08-13 | 22.35 | $21.13 | 1.4M |
| 2021-08-12 | 22.59 | $21.85 | 18000 |
| 2021-08-11 | 22.72 | $22.58 | 9692 |
| 2021-08-10 | 22.72 | $23.21 | 178800 |
| 2021-08-09 | 22.58 | $23.25 | 9716 |
| 2021-08-06 | 22.41 | $23.10 | 289796 |
| 2021-08-05 | 22.24 | $23.25 | 6408 |
| 2021-08-04 | 22.01 | $22.83 | 8988 |
| 2021-08-03 | 21.84 | $22.88 | 17608 |
| 2021-08-02 | 21.63 | $22.55 | 58400 |
| 2021-07-30 | 21.45 | $22.24 | 17200 |
| 2021-07-29 | 21.31 | $22.61 | 582800 |
| 2021-07-28 | 21.07 | $21.73 | 19308 |
| 2021-07-27 | 20.98 | $21.19 | 22400 |
| 2021-07-26 | 21.00 | $21.08 | 13200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
178.31
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.63
Average
53.91
Maximum
206.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 178.31 | $171.70 | 104817 |
| 2026-07-23 | 181.07 | $185.15 | 51322 |
| 2026-07-22 | 180.20 | $184.72 | 27100 |
| 2026-07-21 | 179.30 | $186.45 | 62623 |
| 2026-07-20 | 177.70 | $172.37 | 75723 |
| 2026-07-17 | 180.24 | $175.60 | 108100 |
| 2026-07-16 | 182.35 | $175.20 | 67300 |
| 2026-07-15 | 185.05 | $188.42 | 64500 |
| 2026-07-14 | 184.17 | $184.65 | 167442 |
| 2026-07-13 | 184.29 | $175.16 | 112200 |
| 2026-07-10 | 187.43 | $186.34 | 199900 |
| 2026-07-09 | 187.71 | $186.68 | 318016 |
| 2026-07-08 | 187.92 | $176.19 | 337000 |
| 2026-07-07 | 191.45 | $176.00 | 561204 |
| 2026-07-06 | 195.76 | $186.43 | 682300 |
| 2026-07-02 | 197.63 | $175.31 | 1.0M |
| 2026-07-01 | 203.30 | $185.00 | 289400 |
| 2026-06-30 | 206.99 | $207.82 | 458800 |
| 2026-06-29 | 204.09 | $206.67 | 333234 |
| 2026-06-26 | 200.73 | $199.86 | 250749 |
| 2026-06-25 | 198.63 | $215.33 | 131429 |
| 2026-06-24 | 191.03 | $192.75 | 134040 |
| 2026-06-23 | 188.79 | $189.22 | 278900 |
| 2026-06-22 | 187.06 | $201.79 | 144400 |
| 2026-06-18 | 180.89 | $194.10 | 104200 |
| 2026-06-17 | 175.73 | $187.43 | 95515 |
| 2026-06-16 | 171.53 | $185.23 | 70700 |
| 2026-06-15 | 167.11 | $186.35 | 81411 |
| 2026-06-12 | 161.39 | $174.99 | 48734 |
| 2026-06-11 | 158.09 | $167.39 | 81200 |
| 2026-06-10 | 156.56 | $144.72 | 101500 |
| 2026-06-09 | 161.97 | $159.88 | 125038 |
| 2026-06-08 | 163.85 | $165.50 | 110400 |
| 2026-06-05 | 164.43 | $153.51 | 111500 |
| 2026-06-04 | 168.99 | $177.00 | 100834 |
| 2026-06-03 | 167.17 | $174.80 | 59200 |
| 2026-06-02 | 165.70 | $169.71 | 86540 |
| 2026-06-01 | 165.59 | $164.42 | 96000 |
| 2026-05-29 | 167.19 | $165.49 | 50324 |
| 2026-05-28 | 168.87 | $171.80 | 63600 |
| 2026-05-27 | 168.98 | $169.95 | 46514 |
| 2026-05-26 | 169.74 | $169.12 | 66100 |
| 2026-05-22 | 170.99 | $169.43 | 48200 |
| 2026-05-21 | 172.46 | $172.56 | 57428 |
| 2026-05-20 | 173.30 | $169.77 | 76541 |
| 2026-05-19 | 175.23 | $161.83 | 65043 |
| 2026-05-18 | 180.10 | $166.34 | 66736 |
| 2026-05-15 | 184.60 | $170.58 | 69000 |
| 2026-05-14 | 188.68 | $181.34 | 53100 |
| 2026-05-13 | 190.18 | $180.96 | 38238 |
| 2026-05-12 | 192.02 | $179.09 | 65245 |
| 2026-05-11 | 194.72 | $185.30 | 59195 |
| 2026-05-08 | 195.92 | $198.32 | 84329 |
| 2026-05-07 | 193.09 | $186.09 | 186136 |
| 2026-05-06 | 193.36 | $197.00 | 96031 |
| 2026-05-05 | 190.08 | $186.02 | 96300 |
| 2026-05-04 | 189.40 | $181.36 | 55800 |
| 2026-05-01 | 189.88 | $181.37 | 74400 |
| 2026-04-30 | 190.30 | $187.00 | 75635 |
| 2026-04-29 | 188.84 | $181.10 | 74200 |
| 2026-04-28 | 188.75 | $181.83 | 98126 |
| 2026-04-27 | 188.21 | $196.00 | 103000 |
| 2026-04-24 | 182.88 | $188.94 | 62100 |
| 2026-04-23 | 178.45 | $174.82 | 87100 |
| 2026-04-22 | 177.35 | $178.00 | 64424 |
| 2026-04-21 | 174.86 | $167.21 | 65601 |
| 2026-04-20 | 175.08 | $173.76 | 67605 |
| 2026-04-17 | 173.14 | $181.88 | 54100 |
| 2026-04-16 | 168.05 | $177.99 | 62000 |
| 2026-04-15 | 162.97 | $174.27 | 53530 |
| 2026-04-14 | 157.86 | $174.83 | 214804 |
| 2026-04-13 | 151.41 | $160.97 | 97200 |
| 2026-04-10 | 147.91 | $159.30 | 50518 |
| 2026-04-09 | 144.18 | $159.44 | 101036 |
| 2026-04-08 | 139.63 | $161.25 | 92800 |
| 2026-04-07 | 133.59 | $141.34 | 67931 |
| 2026-04-06 | 132.64 | $138.95 | 76127 |
| 2026-04-02 | 132.36 | $135.64 | 71632 |
| 2026-04-01 | 133.21 | $144.00 | 62329 |
| 2026-03-31 | 131.75 | $135.82 | 82206 |
| 2026-03-30 | 132.71 | $126.86 | 73500 |
| 2026-03-27 | 136.87 | $134.08 | 110841 |
| 2026-03-26 | 139.79 | $136.19 | 106949 |
| 2026-03-25 | 142.81 | $147.75 | 41400 |
| 2026-03-24 | 142.96 | $143.50 | 127200 |
| 2026-03-23 | 144.60 | $150.96 | 100000 |
| 2026-03-20 | 144.36 | $140.99 | 64241 |
| 2026-03-19 | 147.34 | $153.07 | 78200 |
| 2026-03-18 | 147.25 | $149.33 | 92200 |
| 2026-03-17 | 148.45 | $150.56 | 42412 |
| 2026-03-16 | 149.63 | $153.90 | 74639 |
| 2026-03-13 | 150.12 | $144.76 | 93000 |
| 2026-03-12 | 153.71 | $149.00 | 49100 |
| 2026-03-11 | 156.84 | $154.63 | 54104 |
| 2026-03-10 | 158.94 | $156.38 | 114000 |
| 2026-03-09 | 161.00 | $156.98 | 107500 |
| 2026-03-06 | 163.37 | $153.39 | 51229 |
| 2026-03-05 | 167.43 | $157.80 | 53600 |
| 2026-03-04 | 170.97 | $165.23 | 56100 |
| 2026-03-03 | 172.92 | $162.79 | 79600 |
| 2026-03-02 | 176.03 | $167.99 | 88931 |
| 2026-02-27 | 178.10 | $173.35 | 53547 |
| 2026-02-26 | 178.85 | $177.00 | 53700 |
| 2026-02-25 | 178.51 | $186.75 | 49500 |
| 2026-02-24 | 174.91 | $174.45 | 36500 |
| 2026-02-23 | 174.34 | $165.02 | 29706 |
| 2026-02-20 | 176.53 | $166.25 | 53912 |
| 2026-02-19 | 178.70 | $165.59 | 62325 |
| 2026-02-18 | 181.43 | $176.55 | 58126 |
| 2026-02-17 | 181.13 | $176.18 | 43328 |
| 2026-02-13 | 180.71 | $179.67 | 37549 |
| 2026-02-12 | 178.93 | $169.06 | 76900 |
| 2026-02-11 | 179.93 | $183.84 | 50600 |
| 2026-02-10 | 176.29 | $179.08 | 78726 |
| 2026-02-09 | 173.19 | $178.45 | 132600 |
| 2026-02-06 | 169.44 | $171.00 | 116120 |
| 2026-02-05 | 167.08 | $155.36 | 107301 |
| 2026-02-04 | 169.00 | $159.51 | 103343 |
| 2026-02-03 | 169.86 | $161.93 | 91811 |
| 2026-02-02 | 169.96 | $162.85 | 123631 |
| 2026-01-30 | 169.59 | $165.43 | 88300 |
| 2026-01-29 | 168.12 | $174.53 | 81917 |
| 2026-01-28 | 163.25 | $190.01 | 140100 |
| 2026-01-27 | 152.25 | $162.24 | 104603 |
| 2026-01-26 | 147.51 | $151.91 | 42604 |
| 2026-01-23 | 144.91 | $148.56 | 43800 |
| 2026-01-22 | 142.72 | $146.34 | 49800 |
| 2026-01-21 | 140.68 | $139.99 | 62747 |
| 2026-01-20 | 140.15 | $131.97 | 66200 |
| 2026-01-16 | 141.98 | $143.50 | 57400 |
| 2026-01-15 | 140.49 | $144.50 | 42600 |
| 2026-01-14 | 138.29 | $143.78 | 84600 |
| 2026-01-13 | 135.78 | $140.13 | 57000 |
| 2026-01-12 | 133.84 | $136.38 | 40900 |
| 2026-01-09 | 132.62 | $135.57 | 70900 |
| 2026-01-08 | 131.37 | $129.31 | 30734 |
| 2026-01-07 | 131.81 | $131.84 | 84900 |
| 2026-01-06 | 131.52 | $137.53 | 77400 |
| 2026-01-05 | 129.34 | $137.93 | 117444 |
| 2026-01-02 | 126.56 | $129.51 | 50909 |
| 2025-12-31 | 125.84 | $126.33 | 23337 |
| 2025-12-30 | 125.98 | $127.00 | 24000 |
| 2025-12-29 | 125.96 | $126.03 | 30919 |
| 2025-12-26 | 126.26 | $128.95 | 26414 |
| 2025-12-24 | 125.71 | $129.22 | 17603 |
| 2025-12-23 | 124.97 | $127.26 | 47925 |
| 2025-12-22 | 124.72 | $127.38 | 31700 |
| 2025-12-19 | 124.40 | $125.01 | 45300 |
| 2025-12-18 | 124.80 | $123.35 | 95000 |
| 2025-12-17 | 125.83 | $120.50 | 50619 |
| 2025-12-16 | 128.00 | $125.65 | 53343 |
| 2025-12-15 | 129.03 | $124.55 | 45820 |
| 2025-12-12 | 130.63 | $126.68 | 51500 |
| 2025-12-11 | 131.90 | $138.05 | 53233 |
| 2025-12-10 | 129.83 | $130.83 | 55237 |
| 2025-12-09 | 129.57 | $130.33 | 29200 |
| 2025-12-08 | 129.42 | $130.21 | 61600 |
| 2025-12-05 | 129.25 | $130.94 | 25222 |
| 2025-12-04 | 128.81 | $131.88 | 74805 |
| 2025-12-03 | 127.97 | $134.54 | 91134 |
| 2025-12-02 | 126.10 | $128.92 | 36900 |
| 2025-12-01 | 125.61 | $128.32 | 62816 |
| 2025-11-28 | 125.22 | $132.79 | 37100 |
| 2025-11-26 | 123.34 | $127.60 | 142300 |
| 2025-11-25 | 122.71 | $123.53 | 101216 |
| 2025-11-24 | 123.27 | $122.52 | 131900 |
| 2025-11-21 | 124.30 | $119.99 | 80431 |
| 2025-11-20 | 126.37 | $122.52 | 141738 |
| 2025-11-19 | 128.09 | $125.20 | 70100 |
| 2025-11-18 | 129.34 | $123.35 | 60642 |
| 2025-11-17 | 131.43 | $125.48 | 53600 |
| 2025-11-14 | 133.26 | $127.75 | 226518 |
| 2025-11-13 | 134.72 | $127.20 | 270700 |
| 2025-11-12 | 136.60 | $128.01 | 44000 |
| 2025-11-11 | 138.56 | $128.87 | 53221 |
| 2025-11-10 | 140.56 | $136.26 | 56700 |
| 2025-11-07 | 140.53 | $128.96 | 92826 |
| 2025-11-06 | 142.67 | $133.68 | 68409 |
| 2025-11-05 | 143.62 | $138.39 | 74444 |
| 2025-11-04 | 143.11 | $138.09 | 94400 |
| 2025-11-03 | 142.40 | $152.06 | 50425 |
| 2025-10-31 | 136.94 | $150.00 | 96238 |
| 2025-10-30 | 130.76 | $142.09 | 77723 |
| 2025-10-29 | 125.61 | $141.76 | 164800 |
| 2025-10-28 | 119.34 | $126.38 | 53635 |
| 2025-10-27 | 116.49 | $119.23 | 74049 |
| 2025-10-24 | 115.23 | $112.76 | 51300 |
| 2025-10-23 | 115.68 | $110.08 | 57800 |
| 2025-10-22 | 117.03 | $109.88 | 53926 |
| 2025-10-21 | 118.65 | $114.85 | 46000 |
| 2025-10-20 | 118.97 | $119.34 | 34822 |
| 2025-10-17 | 117.85 | $114.55 | 58700 |
| 2025-10-16 | 117.89 | $115.75 | 56500 |
| 2025-10-15 | 117.47 | $116.00 | 68800 |
| 2025-10-14 | 116.77 | $111.34 | 150500 |
| 2025-10-13 | 117.27 | $112.89 | 114900 |
| 2025-10-10 | 117.28 | $109.32 | 100138 |
| 2025-10-09 | 118.28 | $118.00 | 47200 |
| 2025-10-08 | 116.62 | $117.66 | 90900 |
| 2025-10-07 | 114.56 | $117.39 | 66426 |
| 2025-10-06 | 112.01 | $122.89 | 68324 |
| 2025-10-03 | 107.03 | $106.66 | 64100 |
| 2025-10-02 | 105.99 | $103.80 | 42000 |
| 2025-10-01 | 105.54 | $102.25 | 81900 |
| 2025-09-30 | 105.36 | $100.50 | 82600 |
| 2025-09-29 | 105.60 | $103.00 | 65607 |
| 2025-09-26 | 104.97 | $97.24 | 193300 |
| 2025-09-25 | 105.91 | $100.04 | 75534 |
| 2025-09-24 | 106.04 | $102.30 | 101600 |
| 2025-09-23 | 105.33 | $105.67 | 60541 |
| 2025-09-22 | 103.26 | $105.56 | 63300 |
| 2025-09-19 | 100.62 | $102.34 | 90242 |
| 2025-09-18 | 98.30 | $102.70 | 127548 |
| 2025-09-17 | 95.23 | $94.29 | 188000 |
| 2025-09-16 | 94.04 | $96.66 | 131900 |
| 2025-09-15 | 91.74 | $95.27 | 45700 |
| 2025-09-12 | 89.27 | $94.35 | 78100 |
| 2025-09-11 | 86.47 | $95.01 | 70400 |
| 2025-09-10 | 82.78 | $90.08 | 122221 |
| 2025-09-09 | 79.79 | $86.55 | 76000 |
| 2025-09-08 | 77.23 | $81.81 | 66731 |
| 2025-09-05 | 75.60 | $77.67 | 181400 |
| 2025-09-04 | 74.90 | $76.38 | 79943 |
| 2025-09-03 | 74.47 | $72.29 | 123700 |
| 2025-09-02 | 75.22 | $70.73 | 211515 |
| 2025-08-29 | 76.63 | $76.67 | 218116 |
| 2025-08-28 | 76.46 | $80.15 | 975600 |
| 2025-08-27 | 75.12 | $77.74 | 151800 |
| 2025-08-26 | 74.25 | $74.10 | 211600 |
| 2025-08-25 | 74.34 | $72.91 | 87334 |
| 2025-08-22 | 74.82 | $75.21 | 126400 |
| 2025-08-21 | 74.66 | $73.89 | 120828 |
| 2025-08-20 | 74.88 | $72.86 | 228700 |
| 2025-08-19 | 75.47 | $76.17 | 122814 |
| 2025-08-18 | 75.11 | $77.76 | 62200 |
| 2025-08-15 | 74.17 | $76.67 | 66445 |
| 2025-08-14 | 73.35 | $76.52 | 83329 |
| 2025-08-13 | 72.40 | $79.32 | 160340 |
| 2025-08-12 | 70.36 | $77.67 | 201600 |
| 2025-08-11 | 68.42 | $71.27 | 55329 |
| 2025-08-08 | 68.10 | $72.35 | 115605 |
| 2025-08-07 | 67.40 | $68.76 | 199514 |
| 2025-08-06 | 67.72 | $68.33 | 99309 |
| 2025-08-05 | 68.29 | $67.70 | 122545 |
| 2025-08-04 | 69.21 | $69.09 | 123700 |
| 2025-08-01 | 69.93 | $66.83 | 279628 |
| 2025-07-31 | 71.54 | $66.73 | 217700 |
| 2025-07-30 | 73.55 | $68.09 | 413616 |
| 2025-07-29 | 75.57 | $73.40 | 196800 |
| 2025-07-28 | 76.33 | $70.09 | 267926 |
| 2025-07-25 | 78.29 | $75.10 | 305832 |
| 2025-07-24 | 79.05 | $76.55 | 108008 |
| 2025-07-23 | 79.47 | $79.39 | 98848 |
| 2025-07-22 | 79.04 | $76.25 | 238147 |
| 2025-07-21 | 79.44 | $75.60 | 89921 |
| 2025-07-18 | 80.08 | $74.75 | 180000 |
| 2025-07-17 | 81.06 | $79.64 | 119049 |
| 2025-07-16 | 80.63 | $79.70 | 213500 |
| 2025-07-15 | 79.99 | $78.97 | 132300 |
| 2025-07-14 | 79.37 | $78.01 | 130800 |
| 2025-07-11 | 78.82 | $76.98 | 121911 |
| 2025-07-10 | 78.39 | $76.88 | 119800 |
| 2025-07-09 | 77.80 | $75.96 | 122700 |
| 2025-07-08 | 77.29 | $75.77 | 100300 |
| 2025-07-07 | 76.63 | $73.18 | 218700 |
| 2025-07-03 | 76.54 | $73.72 | 76300 |
| 2025-07-02 | 76.16 | $73.30 | 281633 |
| 2025-07-01 | 75.71 | $73.06 | 390912 |
| 2025-06-30 | 75.14 | $73.96 | 98512 |
| 2025-06-27 | 74.04 | $74.14 | 103000 |
| 2025-06-26 | 72.54 | $75.39 | 294000 |
| 2025-06-25 | 70.20 | $71.16 | 58223 |
| 2025-06-24 | 68.58 | $69.04 | 81643 |
| 2025-06-23 | 67.19 | $67.26 | 134725 |
| 2025-06-20 | 65.96 | $66.79 | 190200 |
| 2025-06-18 | 64.53 | $66.40 | 205442 |
| 2025-06-17 | 62.83 | $64.81 | 124600 |
| 2025-06-16 | 61.18 | $65.13 | 145200 |
| 2025-06-13 | 58.99 | $58.91 | 194800 |
| 2025-06-12 | 58.24 | $58.26 | 90800 |
| 2025-06-11 | 57.47 | $57.45 | 61606 |
| 2025-06-10 | 56.74 | $57.98 | 112600 |
| 2025-06-09 | 55.63 | $58.25 | 103710 |
| 2025-06-06 | 54.13 | $55.21 | 235600 |
| 2025-06-05 | 53.23 | $53.79 | 136300 |
| 2025-06-04 | 52.55 | $51.89 | 88846 |
| 2025-06-03 | 52.28 | $51.86 | 134700 |
| 2025-06-02 | 51.93 | $50.85 | 119700 |
| 2025-05-30 | 51.78 | $50.33 | 274446 |
| 2025-05-29 | 51.73 | $51.57 | 310200 |
| 2025-05-28 | 51.24 | $50.25 | 94900 |
| 2025-05-27 | 51.02 | $50.69 | 107346 |
| 2025-05-23 | 50.57 | $47.40 | 73516 |
| 2025-05-22 | 51.04 | $47.87 | 99900 |
| 2025-05-21 | 51.41 | $48.01 | 134300 |
| 2025-05-20 | 51.78 | $50.68 | 116428 |
| 2025-05-19 | 51.33 | $49.49 | 91900 |
| 2025-05-16 | 51.10 | $50.16 | 63200 |
| 2025-05-15 | 50.57 | $50.62 | 152702 |
| 2025-05-14 | 49.72 | $50.73 | 89130 |
| 2025-05-13 | 48.61 | $50.24 | 243900 |
| 2025-05-12 | 47.37 | $51.47 | 152200 |
| 2025-05-09 | 45.43 | $46.25 | 134800 |
| 2025-05-08 | 44.70 | $46.31 | 159700 |
| 2025-05-07 | 43.77 | $44.81 | 153627 |
| 2025-05-06 | 43.11 | $44.39 | 129143 |
| 2025-05-05 | 42.42 | $44.33 | 89000 |
| 2025-05-02 | 41.61 | $44.28 | 93207 |
| 2025-05-01 | 40.63 | $43.90 | 131300 |
| 2025-04-30 | 39.57 | $41.45 | 175935 |
| 2025-04-29 | 39.08 | $40.55 | 58335 |
| 2025-04-28 | 38.79 | $40.40 | 132000 |
| 2025-04-25 | 38.52 | $41.67 | 160144 |
| 2025-04-24 | 37.81 | $41.45 | 139346 |
| 2025-04-23 | 37.07 | $39.50 | 172200 |
| 2025-04-22 | 36.83 | $38.97 | 224900 |
| 2025-04-21 | 36.77 | $38.40 | 127700 |
| 2025-04-17 | 36.92 | $39.24 | 167527 |
| 2025-04-16 | 36.91 | $37.90 | 164229 |
| 2025-04-15 | 37.39 | $41.03 | 252745 |
| 2025-04-14 | 37.05 | $41.35 | 332631 |
| 2025-04-11 | 36.60 | $39.41 | 474300 |
| 2025-04-10 | 36.76 | $38.98 | 464200 |
| 2025-04-09 | 37.17 | $41.67 | 677500 |
| 2025-04-08 | 36.92 | $36.65 | 414354 |
| 2025-04-07 | 38.29 | $36.03 | 373522 |
| 2025-04-04 | 40.24 | $35.49 | 212624 |
| 2025-04-03 | 42.87 | $40.59 | 181600 |
| 2025-04-02 | 44.54 | $43.39 | 201500 |
| 2025-04-01 | 45.74 | $42.50 | 198816 |
| 2025-03-31 | 47.55 | $44.13 | 205200 |
| 2025-03-28 | 49.29 | $45.23 | 255500 |
| 2025-03-27 | 51.09 | $47.36 | 344100 |
| 2025-03-26 | 52.65 | $50.32 | 264700 |
| 2025-03-25 | 53.62 | $51.70 | 200815 |
| 2025-03-24 | 54.39 | $53.92 | 100003 |
| 2025-03-21 | 54.64 | $54.09 | 143100 |
| 2025-03-20 | 54.90 | $55.64 | 110400 |
| 2025-03-19 | 54.73 | $56.01 | 169423 |
| 2025-03-18 | 54.41 | $57.98 | 182659 |
| 2025-03-17 | 53.42 | $58.10 | 263515 |
| 2025-03-14 | 52.20 | $56.88 | 166144 |
| 2025-03-13 | 51.13 | $52.94 | 144500 |
| 2025-03-12 | 51.11 | $51.98 | 141005 |
| 2025-03-11 | 51.43 | $52.80 | 289144 |
| 2025-03-10 | 51.60 | $51.03 | 185841 |
| 2025-03-07 | 52.41 | $51.41 | 346035 |
| 2025-03-06 | 53.33 | $50.37 | 105200 |
| 2025-03-05 | 54.80 | $53.15 | 216935 |
| 2025-03-04 | 55.75 | $51.62 | 266704 |
| 2025-03-03 | 57.41 | $51.79 | 204700 |
| 2025-02-28 | 59.39 | $55.78 | 264629 |
| 2025-02-27 | 60.55 | $56.93 | 181300 |
| 2025-02-26 | 61.58 | $60.80 | 108100 |
| 2025-02-25 | 61.59 | $59.60 | 206106 |
| 2025-02-24 | 61.98 | $61.43 | 154424 |
| 2025-02-21 | 61.84 | $62.69 | 103516 |
| 2025-02-20 | 61.26 | $63.94 | 125000 |
| 2025-02-19 | 60.14 | $62.96 | 103602 |
| 2025-02-18 | 59.08 | $62.80 | 132043 |
| 2025-02-14 | 57.83 | $59.61 | 29535 |
| 2025-02-13 | 57.31 | $60.59 | 40200 |
| 2025-02-12 | 56.39 | $58.32 | 97100 |
| 2025-02-11 | 56.00 | $57.22 | 104542 |
| 2025-02-10 | 55.89 | $57.66 | 65934 |
| 2025-02-07 | 55.63 | $56.23 | 114600 |
| 2025-02-06 | 55.79 | $56.24 | 102216 |
| 2025-02-05 | 56.01 | $56.35 | 126300 |
| 2025-02-04 | 56.27 | $56.15 | 51200 |
| 2025-02-03 | 56.67 | $54.72 | 114300 |
| 2025-01-31 | 57.63 | $55.34 | 93732 |
| 2025-01-30 | 58.61 | $57.09 | 122400 |
| 2025-01-29 | 59.27 | $56.85 | 131719 |
| 2025-01-28 | 60.14 | $54.36 | 174900 |
| 2025-01-27 | 62.00 | $56.91 | 158740 |
| 2025-01-24 | 63.44 | $64.79 | 139900 |
| 2025-01-23 | 62.67 | $64.00 | 46900 |
| 2025-01-22 | 61.97 | $63.76 | 98200 |
| 2025-01-21 | 61.17 | $61.72 | 100000 |
| 2025-01-17 | 60.83 | $59.65 | 59200 |
| 2025-01-16 | 61.06 | $59.25 | 143400 |
| 2025-01-15 | 61.44 | $59.65 | 90637 |
| 2025-01-14 | 61.77 | $59.61 | 124700 |
| 2025-01-13 | 62.16 | $63.90 | 154800 |
| 2025-01-10 | 61.25 | $64.50 | 141843 |
| 2025-01-08 | 59.94 | $63.37 | 109400 |
| 2025-01-07 | 58.68 | $60.55 | 103700 |
| 2025-01-06 | 58.04 | $60.13 | 62800 |
| 2025-01-03 | 57.39 | $59.08 | 127500 |
| 2025-01-02 | 56.93 | $57.38 | 36420 |
| 2024-12-31 | 56.91 | $56.89 | 17349 |
| 2024-12-30 | 57.06 | $57.80 | 45700 |
| 2024-12-27 | 56.96 | $58.70 | 29700 |
| 2024-12-26 | 56.55 | $57.86 | 17819 |
| 2024-12-24 | 56.34 | $57.35 | 41502 |
| 2024-12-23 | 56.25 | $57.90 | 37400 |
| 2024-12-20 | 55.99 | $55.49 | 74916 |
| 2024-12-19 | 56.44 | $55.10 | 109738 |
| 2024-12-18 | 57.13 | $55.05 | 162700 |
| 2024-12-17 | 58.00 | $56.27 | 41020 |
| 2024-12-16 | 58.68 | $62.38 | 29200 |
| 2024-12-13 | 57.57 | $61.30 | 17037 |
| 2024-12-12 | 56.56 | $57.54 | 29831 |
| 2024-12-11 | 56.55 | $56.79 | 29838 |
| 2024-12-10 | 56.78 | $55.05 | 38000 |
| 2024-12-09 | 57.62 | $55.50 | 45100 |
| 2024-12-06 | 58.51 | $59.19 | 75609 |
| 2024-12-05 | 58.43 | $60.16 | 66100 |
| 2024-12-04 | 58.03 | $59.84 | 56100 |
| 2024-12-03 | 57.64 | $58.61 | 50400 |
| 2024-12-02 | 57.57 | $57.05 | 157437 |
| 2024-11-29 | 57.98 | $55.30 | 145625 |
| 2024-11-27 | 59.04 | $55.30 | 58727 |
| 2024-11-26 | 60.33 | $57.05 | 142329 |
| 2024-11-25 | 61.32 | $59.58 | 54000 |
| 2024-11-22 | 61.72 | $61.50 | 49000 |
| 2024-11-21 | 61.57 | $61.09 | 51900 |
| 2024-11-20 | 61.48 | $60.86 | 46100 |
| 2024-11-19 | 61.43 | $60.86 | 91424 |
| 2024-11-18 | 61.33 | $58.96 | 73034 |
| 2024-11-15 | 61.77 | $57.47 | 41400 |
| 2024-11-14 | 62.75 | $59.03 | 83100 |
| 2024-11-13 | 63.39 | $60.67 | 112338 |
| 2024-11-12 | 63.61 | $61.17 | 79900 |
| 2024-11-11 | 63.65 | $63.33 | 142017 |
| 2024-11-08 | 62.96 | $62.60 | 89801 |
| 2024-11-07 | 62.28 | $64.94 | 63906 |
| 2024-11-06 | 60.65 | $63.56 | 84000 |
| 2024-11-05 | 59.05 | $60.14 | 145946 |
| 2024-11-04 | 58.13 | $58.09 | 206616 |
| 2024-11-01 | 57.62 | $57.89 | 190723 |
| 2024-10-31 | 57.01 | $57.84 | 85800 |
| 2024-10-30 | 56.25 | $60.77 | 82000 |
| 2024-10-29 | 54.35 | $54.82 | 103900 |
| 2024-10-28 | 53.89 | $53.54 | 116200 |
| 2024-10-25 | 53.71 | $51.52 | 60729 |
| 2024-10-24 | 54.10 | $52.91 | 118349 |
| 2024-10-23 | 54.10 | $50.96 | 84400 |
| 2024-10-22 | 54.68 | $52.77 | 32800 |
| 2024-10-21 | 54.77 | $54.72 | 57001 |
| 2024-10-18 | 54.23 | $53.53 | 33200 |
| 2024-10-17 | 53.89 | $54.39 | 54900 |
| 2024-10-16 | 53.17 | $54.38 | 62300 |
| 2024-10-15 | 52.25 | $50.90 | 68705 |
| 2024-10-14 | 52.19 | $53.29 | 25420 |
| 2024-10-11 | 51.32 | $52.59 | 24209 |
| 2024-10-10 | 50.45 | $50.43 | 42000 |
| 2024-10-09 | 50.04 | $52.00 | 116917 |
| 2024-10-08 | 49.01 | $50.41 | 170016 |
| 2024-10-07 | 48.23 | $48.46 | 33739 |
| 2024-10-04 | 47.87 | $48.29 | 50628 |
| 2024-10-03 | 47.47 | $47.30 | 71720 |
| 2024-10-02 | 47.27 | $46.88 | 82540 |
| 2024-10-01 | 47.15 | $46.53 | 120300 |
| 2024-09-30 | 47.08 | $47.35 | 197000 |
| 2024-09-27 | 46.72 | $46.66 | 223800 |
| 2024-09-26 | 46.48 | $49.60 | 142037 |
| 2024-09-25 | 45.23 | $46.30 | 183642 |
| 2024-09-24 | 44.75 | $45.86 | 54900 |
| 2024-09-23 | 44.29 | $44.56 | 21600 |
| 2024-09-20 | 44.13 | $44.26 | 66241 |
| 2024-09-19 | 44.02 | $45.43 | 71206 |
| 2024-09-18 | 43.51 | $43.30 | 66000 |
| 2024-09-17 | 43.56 | $42.96 | 34915 |
| 2024-09-16 | 43.73 | $45.16 | 28148 |
| 2024-09-13 | 43.23 | $45.25 | 122600 |
| 2024-09-12 | 42.58 | $44.60 | 161200 |
| 2024-09-11 | 42.01 | $42.80 | 127900 |
| 2024-09-10 | 41.88 | $41.61 | 101900 |
| 2024-09-09 | 42.11 | $40.69 | 95500 |
| 2024-09-06 | 42.68 | $39.51 | 147500 |
| 2024-09-05 | 43.74 | $42.19 | 123931 |
| 2024-09-04 | 44.19 | $42.40 | 152527 |
| 2024-09-03 | 44.65 | $42.81 | 62800 |
| 2024-08-30 | 45.07 | $46.08 | 37600 |
| 2024-08-29 | 44.52 | $43.92 | 100800 |
| 2024-08-28 | 44.53 | $44.53 | 740000 |
| 2024-08-27 | 44.32 | $42.75 | 30800 |
| 2024-08-26 | 44.62 | $42.34 | 32939 |
| 2024-08-23 | 45.08 | $44.39 | 50629 |
| 2024-08-22 | 44.97 | $44.29 | 63423 |
| 2024-08-21 | 44.85 | $45.16 | 60100 |
| 2024-08-20 | 44.39 | $44.80 | 76245 |
| 2024-08-19 | 43.92 | $45.72 | 46227 |
| 2024-08-16 | 43.04 | $44.16 | 49921 |
| 2024-08-15 | 42.43 | $43.60 | 94719 |
| 2024-08-14 | 41.86 | $42.26 | 101200 |
| 2024-08-13 | 41.57 | $43.63 | 154300 |
| 2024-08-12 | 40.77 | $40.70 | 104803 |
| 2024-08-09 | 40.71 | $40.02 | 68900 |
| 2024-08-08 | 40.85 | $41.08 | 196200 |
| 2024-08-07 | 40.67 | $40.19 | 150200 |
| 2024-08-06 | 40.72 | $41.46 | 123527 |
| 2024-08-05 | 40.38 | $40.61 | 226106 |
| 2024-08-02 | 40.22 | $41.54 | 165948 |
| 2024-08-01 | 39.73 | $43.05 | 255200 |
| 2024-07-31 | 38.64 | $43.85 | 226148 |
| 2024-07-30 | 37.07 | $36.24 | 93015 |
| 2024-07-29 | 37.57 | $36.99 | 89600 |
| 2024-07-26 | 37.96 | $36.57 | 53810 |
| 2024-07-25 | 38.57 | $36.63 | 91200 |
| 2024-07-24 | 39.30 | $37.53 | 218800 |
| 2024-07-23 | 39.90 | $38.98 | 51200 |
| 2024-07-22 | 40.16 | $38.66 | 86700 |
| 2024-07-19 | 40.58 | $38.32 | 58731 |
| 2024-07-18 | 41.18 | $38.72 | 191546 |
| 2024-07-17 | 41.77 | $38.43 | 249548 |
| 2024-07-16 | 42.56 | $41.05 | 72020 |
| 2024-07-15 | 42.66 | $40.44 | 215600 |
| 2024-07-12 | 42.95 | $40.90 | 133700 |
| 2024-07-11 | 43.12 | $41.00 | 184300 |
| 2024-07-10 | 43.25 | $44.12 | 155649 |
| 2024-07-09 | 42.38 | $42.53 | 82724 |
| 2024-07-08 | 41.79 | $41.71 | 265629 |
| 2024-07-05 | 41.29 | $41.49 | 214000 |
| 2024-07-03 | 40.71 | $41.74 | 147600 |
| 2024-07-02 | 39.90 | $40.40 | 88900 |
| 2024-07-01 | 39.31 | $39.78 | 145508 |
| 2024-06-28 | 38.75 | $40.75 | 347600 |
| 2024-06-27 | 37.74 | $39.15 | 121738 |
| 2024-06-26 | 37.00 | $38.71 | 183244 |
| 2024-06-25 | 36.22 | $37.59 | 178841 |
| 2024-06-24 | 35.61 | $35.42 | 89800 |
| 2024-06-21 | 35.55 | $36.05 | 212438 |
| 2024-06-20 | 35.28 | $35.85 | 321600 |
| 2024-06-18 | 35.00 | $34.58 | 119400 |
| 2024-06-17 | 35.06 | $34.43 | 52610 |
| 2024-06-14 | 35.18 | $35.29 | 93216 |
| 2024-06-13 | 35.05 | $35.29 | 88507 |
| 2024-06-12 | 34.88 | $35.60 | 69500 |
| 2024-06-11 | 34.59 | $34.32 | 54532 |
| 2024-06-10 | 34.63 | $34.40 | 90032 |
| 2024-06-07 | 34.65 | $33.75 | 25300 |
| 2024-06-06 | 34.89 | $34.76 | 190000 |
| 2024-06-05 | 34.85 | $34.87 | 114805 |
| 2024-06-04 | 34.78 | $33.93 | 145731 |
| 2024-06-03 | 34.98 | $34.06 | 248400 |
| 2024-05-31 | 35.19 | $33.25 | 2.4M |
| 2024-05-30 | 35.69 | $33.67 | 840300 |
| 2024-05-29 | 36.17 | $35.40 | 60041 |
| 2024-05-28 | 36.19 | $36.40 | 98946 |
| 2024-05-24 | 35.89 | $36.22 | 103100 |
| 2024-05-23 | 35.57 | $36.64 | 109319 |
| 2024-05-22 | 35.05 | $35.54 | 103800 |
| 2024-05-21 | 34.76 | $35.50 | 99538 |
| 2024-05-20 | 34.42 | $35.94 | 63705 |
| 2024-05-17 | 33.87 | $35.25 | 114000 |
| 2024-05-16 | 33.42 | $34.80 | 112731 |
| 2024-05-15 | 33.03 | $35.42 | 104900 |
| 2024-05-14 | 32.37 | $34.03 | 85538 |
| 2024-05-13 | 32.04 | $32.84 | 68300 |
| 2024-05-10 | 32.02 | $33.02 | 94900 |
| 2024-05-09 | 31.98 | $33.01 | 94836 |
| 2024-05-08 | 31.96 | $33.24 | 73700 |
| 2024-05-07 | 31.89 | $33.45 | 159500 |
| 2024-05-06 | 31.78 | $34.34 | 160330 |
| 2024-05-03 | 31.40 | $34.06 | 292904 |
| 2024-05-02 | 31.06 | $33.11 | 120500 |
| 2024-05-01 | 31.00 | $31.89 | 815305 |
| 2024-04-30 | 31.36 | $31.66 | 2.8M |
| 2024-04-29 | 31.93 | $32.30 | 454037 |
| 2024-04-26 | 32.46 | $32.15 | 579918 |
| 2024-04-25 | 33.21 | $34.68 | 1.9M |
| 2024-04-24 | 33.37 | $34.60 | 413600 |
| 2024-04-23 | 33.65 | $34.31 | 2.1M |
| 2024-04-22 | 34.12 | $34.01 | 3.1M |
| 2024-04-19 | 34.84 | $34.29 | 1.3M |
| 2024-04-18 | 35.68 | $36.26 | 2.7M |
| 2024-04-17 | 36.12 | $34.57 | 970819 |
| 2024-04-16 | 37.23 | $37.25 | 1.2M |
| 2024-04-15 | 37.79 | $37.83 | 86400 |
| 2024-04-12 | 38.31 | $38.24 | 53200 |
| 2024-04-11 | 38.86 | $39.50 | 107400 |
| 2024-04-10 | 39.16 | $38.59 | 80617 |
| 2024-04-09 | 39.85 | $39.41 | 93706 |
| 2024-04-08 | 40.46 | $39.41 | 64200 |
| 2024-04-05 | 41.23 | $40.26 | 103900 |
| 2024-04-04 | 41.93 | $40.73 | 80035 |
| 2024-04-03 | 42.64 | $42.48 | 92300 |
| 2024-04-02 | 42.98 | $41.94 | 55200 |
| 2024-04-01 | 43.58 | $43.58 | 67700 |
| 2024-03-28 | 43.79 | $44.47 | 40118 |
| 2024-03-27 | 43.79 | $44.41 | 83000 |
| 2024-03-26 | 43.81 | $44.68 | 85727 |
| 2024-03-25 | 43.76 | $44.63 | 51600 |
| 2024-03-22 | 43.73 | $43.40 | 48700 |
| 2024-03-21 | 44.09 | $45.00 | 115005 |
| 2024-03-20 | 44.03 | $44.45 | 71936 |
| 2024-03-19 | 44.15 | $43.60 | 127800 |
| 2024-03-18 | 44.57 | $44.42 | 76900 |
| 2024-03-15 | 44.82 | $43.49 | 81900 |
| 2024-03-14 | 45.44 | $43.17 | 95629 |
| 2024-03-13 | 46.28 | $44.30 | 57100 |
| 2024-03-12 | 46.95 | $46.12 | 141972 |
| 2024-03-11 | 47.17 | $43.67 | 108120 |
| 2024-03-08 | 48.20 | $45.20 | 103225 |
| 2024-03-07 | 48.95 | $48.07 | 105300 |
| 2024-03-06 | 48.92 | $49.40 | 81600 |
| 2024-03-05 | 48.44 | $47.08 | 110200 |
| 2024-03-04 | 48.56 | $49.12 | 134022 |
| 2024-03-01 | 48.02 | $48.85 | 149627 |
| 2024-02-29 | 47.42 | $46.90 | 90200 |
| 2024-02-28 | 47.27 | $45.16 | 28800 |
| 2024-02-27 | 47.60 | $46.04 | 64200 |
| 2024-02-26 | 47.70 | $47.60 | 60500 |
| 2024-02-23 | 47.28 | $47.67 | 83410 |
| 2024-02-22 | 46.71 | $48.03 | 105300 |
| 2024-02-21 | 45.87 | $43.48 | 1.3M |
| 2024-02-20 | 46.24 | $43.50 | 837200 |
| 2024-02-16 | 46.65 | $46.01 | 84601 |
| 2024-02-15 | 46.31 | $47.23 | 524800 |
| 2024-02-14 | 45.46 | $46.07 | 549300 |
| 2024-02-13 | 44.76 | $44.07 | 111400 |
| 2024-02-12 | 44.49 | $45.09 | 137400 |
| 2024-02-09 | 43.80 | $44.90 | 155748 |
| 2024-02-08 | 42.98 | $45.22 | 195100 |
| 2024-02-07 | 41.85 | $41.85 | 79000 |
| 2024-02-06 | 41.50 | $40.65 | 79702 |
| 2024-02-05 | 41.43 | $40.41 | 215500 |
| 2024-02-02 | 41.39 | $42.08 | 61400 |
| 2024-02-01 | 40.77 | $40.65 | 124700 |
| 2024-01-31 | 40.45 | $39.73 | 79116 |
| 2024-01-30 | 40.31 | $38.79 | 110600 |
| 2024-01-29 | 40.41 | $39.09 | 468415 |
| 2024-01-26 | 40.40 | $38.57 | 211848 |
| 2024-01-25 | 40.51 | $40.46 | 112146 |
| 2024-01-24 | 40.01 | $41.25 | 174400 |
| 2024-01-23 | 39.12 | $39.85 | 100200 |
| 2024-01-22 | 38.44 | $40.67 | 115242 |
| 2024-01-19 | 37.32 | $40.55 | 116100 |
| 2024-01-18 | 35.97 | $37.45 | 124446 |
| 2024-01-17 | 35.29 | $35.33 | 159900 |
| 2024-01-16 | 35.11 | $36.04 | 362421 |
| 2024-01-12 | 34.65 | $34.82 | 142200 |
| 2024-01-11 | 34.47 | $35.21 | 226241 |
| 2024-01-10 | 34.11 | $34.51 | 115333 |
| 2024-01-09 | 33.89 | $34.51 | 141131 |
| 2024-01-08 | 33.60 | $34.09 | 513500 |
| 2024-01-05 | 33.38 | $32.88 | 129400 |
| 2024-01-04 | 33.49 | $31.91 | 213300 |
| 2024-01-03 | 33.92 | $32.11 | 101400 |
| 2024-01-02 | 34.36 | $32.65 | 192216 |
| 2023-12-29 | 34.72 | $33.75 | 129715 |
| 2023-12-28 | 34.78 | $33.90 | 104700 |
| 2023-12-27 | 34.79 | $34.41 | 68801 |
| 2023-12-26 | 34.62 | $34.30 | 125500 |
| 2023-12-22 | 34.42 | $34.10 | 101343 |
| 2023-12-21 | 34.22 | $34.95 | 140800 |
| 2023-12-20 | 33.68 | $33.70 | 84210 |
| 2023-12-19 | 33.40 | $34.75 | 97443 |
| 2023-12-18 | 32.71 | $33.44 | 237300 |
| 2023-12-15 | 32.26 | $33.78 | 220800 |
| 2023-12-14 | 31.59 | $33.24 | 216615 |
| 2023-12-13 | 30.94 | $32.41 | 103148 |
| 2023-12-12 | 30.41 | $30.40 | 110749 |
| 2023-12-11 | 30.38 | $30.45 | 327600 |
| 2023-12-08 | 30.33 | $29.53 | 144822 |
| 2023-12-07 | 30.56 | $28.98 | 211126 |
| 2023-12-06 | 31.01 | $29.62 | 94046 |
| 2023-12-05 | 31.34 | $29.50 | 2.6M |
| 2023-12-04 | 31.76 | $31.04 | 759618 |
| 2023-12-01 | 31.78 | $31.71 | 474100 |
| 2023-11-30 | 31.58 | $31.15 | 242900 |
| 2023-11-29 | 31.49 | $30.69 | 94200 |
| 2023-11-28 | 31.50 | $30.43 | 139200 |
| 2023-11-27 | 31.59 | $30.75 | 124600 |
| 2023-11-24 | 31.57 | $30.43 | 72800 |
| 2023-11-22 | 31.64 | $30.73 | 112314 |
| 2023-11-21 | 31.59 | $31.78 | 81000 |
| 2023-11-20 | 31.19 | $31.49 | 170700 |
| 2023-11-17 | 30.76 | $31.55 | 56203 |
| 2023-11-16 | 30.21 | $31.33 | 94600 |
| 2023-11-15 | 29.58 | $31.45 | 585400 |
| 2023-11-14 | 28.77 | $30.59 | 127300 |
| 2023-11-13 | 28.05 | $28.61 | 87520 |
| 2023-11-10 | 27.79 | $28.86 | 216900 |
| 2023-11-09 | 27.39 | $28.00 | 160012 |
| 2023-11-08 | 27.18 | $28.48 | 155900 |
| 2023-11-07 | 26.77 | $28.09 | 97100 |
| 2023-11-06 | 26.41 | $28.17 | 100200 |
| 2023-11-03 | 25.95 | $27.47 | 100500 |
| 2023-11-02 | 25.62 | $26.62 | 242700 |
| 2023-11-01 | 25.51 | $24.01 | 118305 |
| 2023-10-31 | 26.21 | $23.73 | 155738 |
| 2023-10-30 | 27.16 | $26.35 | 160100 |
| 2023-10-27 | 27.51 | $26.50 | 132522 |
| 2023-10-26 | 27.89 | $26.41 | 78817 |
| 2023-10-25 | 28.38 | $27.70 | 69700 |
| 2023-10-24 | 28.58 | $27.87 | 100000 |
| 2023-10-23 | 28.76 | $27.83 | 42700 |
| 2023-10-20 | 28.99 | $28.10 | 42600 |
| 2023-10-19 | 29.18 | $28.27 | 58925 |
| 2023-10-18 | 29.36 | $28.52 | 68310 |
| 2023-10-17 | 29.49 | $29.04 | 90100 |
| 2023-10-16 | 29.48 | $29.52 | 78800 |
| 2023-10-13 | 29.31 | $29.75 | 39820 |
| 2023-10-12 | 29.02 | $30.27 | 64228 |
| 2023-10-11 | 28.49 | $29.70 | 50600 |
| 2023-10-10 | 28.03 | $28.87 | 72452 |
| 2023-10-09 | 27.74 | $28.15 | 54952 |
| 2023-10-06 | 27.62 | $28.34 | 52000 |
| 2023-10-05 | 27.41 | $28.32 | 186812 |
| 2023-10-04 | 27.17 | $27.62 | 51600 |
| 2023-10-03 | 27.12 | $27.66 | 42400 |
| 2023-10-02 | 27.04 | $28.42 | 41600 |
| 2023-09-29 | 26.73 | $28.00 | 36972 |
| 2023-09-28 | 26.50 | $27.45 | 59700 |
| 2023-09-27 | 26.41 | $27.60 | 44800 |
| 2023-09-26 | 26.27 | $26.66 | 39200 |
| 2023-09-25 | 26.43 | $27.52 | 70864 |
| 2023-09-22 | 26.37 | $26.87 | 62068 |
| 2023-09-21 | 26.53 | $26.44 | 67200 |
| 2023-09-20 | 26.88 | $27.30 | 51200 |
| 2023-09-19 | 27.07 | $26.93 | 74400 |
| 2023-09-18 | 27.44 | $27.49 | 105200 |
| 2023-09-15 | 27.74 | $27.38 | 82452 |
| 2023-09-14 | 28.16 | $28.39 | 70400 |
| 2023-09-13 | 28.37 | $27.79 | 72408 |
| 2023-09-12 | 28.85 | $28.13 | 44400 |
| 2023-09-11 | 29.34 | $28.90 | 60000 |
| 2023-09-08 | 29.71 | $29.55 | 79780 |
| 2023-09-07 | 29.97 | $28.85 | 52000 |
| 2023-09-06 | 30.53 | $30.99 | 82800 |
| 2023-09-05 | 30.55 | $30.45 | 30972 |
| 2023-09-01 | 30.76 | $31.22 | 31200 |
| 2023-08-31 | 30.78 | $31.32 | 78904 |
| 2023-08-30 | 30.79 | $30.93 | 59712 |
| 2023-08-29 | 30.94 | $31.50 | 80000 |
| 2023-08-28 | 30.96 | $31.05 | 47200 |
| 2023-08-25 | 31.13 | $30.65 | 153684 |
| 2023-08-24 | 31.49 | $32.62 | 189200 |
| 2023-08-23 | 31.31 | $33.56 | 52400 |
| 2023-08-22 | 30.82 | $32.84 | 65600 |
| 2023-08-21 | 30.46 | $32.50 | 126400 |
| 2023-08-18 | 30.16 | $31.87 | 52000 |
| 2023-08-17 | 30.02 | $30.76 | 75204 |
| 2023-08-16 | 30.22 | $30.75 | 41600 |
| 2023-08-15 | 30.50 | $30.76 | 79612 |
| 2023-08-14 | 30.87 | $31.27 | 105648 |
| 2023-08-11 | 31.18 | $31.19 | 54148 |
| 2023-08-10 | 31.62 | $31.71 | 34000 |
| 2023-08-09 | 32.01 | $31.56 | 56084 |
| 2023-08-08 | 32.55 | $31.05 | 36400 |
| 2023-08-07 | 33.40 | $32.91 | 28004 |
| 2023-08-04 | 33.85 | $33.51 | 23252 |
| 2023-08-03 | 34.23 | $33.15 | 53600 |
| 2023-08-02 | 34.82 | $33.10 | 54000 |
| 2023-08-01 | 35.55 | $35.18 | 41600 |
| 2023-07-31 | 35.79 | $34.53 | 56132 |
| 2023-07-28 | 36.29 | $35.64 | 28992 |
| 2023-07-27 | 36.53 | $35.42 | 61600 |
| 2023-07-26 | 36.90 | $34.04 | 182000 |
| 2023-07-25 | 37.77 | $36.65 | 43200 |
| 2023-07-24 | 37.99 | $36.05 | 126800 |
| 2023-07-21 | 38.42 | $35.73 | 502000 |
| 2023-07-20 | 39.03 | $37.32 | 3.8M |
| 2023-07-19 | 39.23 | $39.33 | 1.4M |
| 2023-07-18 | 38.81 | $39.88 | 477200 |
| 2023-07-17 | 38.09 | $39.63 | 163368 |
| 2023-07-14 | 37.26 | $39.25 | 2.9M |
| 2023-07-13 | 36.35 | $37.86 | 1.0M |
| 2023-07-12 | 35.65 | $36.03 | 975320 |
| 2023-07-11 | 35.36 | $36.20 | 2.4M |
| 2023-07-10 | 34.93 | $34.83 | 21680 |
| 2023-07-07 | 34.82 | $35.43 | 289256 |
| 2023-07-06 | 34.48 | $34.67 | 88400 |
| 2023-07-05 | 34.30 | $35.25 | 23760 |
| 2023-07-03 | 33.87 | $35.08 | 23200 |
| 2023-06-30 | 33.38 | $33.60 | 28488 |
| 2023-06-29 | 33.24 | $32.59 | 23200 |
| 2023-06-28 | 33.38 | $32.10 | 46000 |
| 2023-06-27 | 33.69 | $31.57 | 66000 |
| 2023-06-26 | 34.21 | $31.39 | 78800 |
| 2023-06-23 | 34.88 | $31.86 | 25352 |
| 2023-06-22 | 35.51 | $32.77 | 44044 |
| 2023-06-21 | 35.95 | $34.85 | 37600 |
| 2023-06-20 | 35.79 | $34.37 | 32800 |
| 2023-06-16 | 35.70 | $34.86 | 152800 |
| 2023-06-15 | 35.39 | $34.83 | 27768 |
| 2023-06-14 | 34.97 | $34.32 | 16960 |
| 2023-06-13 | 34.57 | $34.88 | 65600 |
| 2023-06-12 | 33.86 | $33.38 | 52152 |
| 2023-06-09 | 33.42 | $31.97 | 18568 |
| 2023-06-08 | 33.29 | $31.50 | 16000 |
| 2023-06-07 | 33.22 | $30.58 | 34560 |
| 2023-06-06 | 33.38 | $32.42 | 39200 |
| 2023-06-05 | 32.93 | $32.71 | 27760 |
| 2023-06-02 | 32.24 | $31.68 | 154420 |
| 2023-06-01 | 31.66 | $32.67 | 130100 |
| 2023-05-31 | 30.60 | $31.44 | 100800 |
| 2023-05-30 | 29.64 | $32.01 | 140048 |
| 2023-05-26 | 28.25 | $31.13 | 90800 |
| 2023-05-25 | 26.79 | $29.58 | 89600 |
| 2023-05-24 | 25.48 | $24.99 | 25212 |
| 2023-05-23 | 25.30 | $25.08 | 41600 |
| 2023-05-22 | 25.04 | $25.96 | 69664 |
| 2023-05-19 | 24.42 | $25.26 | 25200 |
| 2023-05-18 | 23.86 | $26.42 | 62000 |
| 2023-05-17 | 22.80 | $24.53 | 12520 |
| 2023-05-16 | 22.09 | $23.55 | 34000 |
| 2023-05-15 | 21.53 | $22.65 | 42180 |
| 2023-05-12 | 21.13 | $22.41 | 34800 |
| 2023-05-11 | 20.72 | $21.77 | 30956 |
| 2023-05-10 | 20.43 | $21.40 | 37252 |
| 2023-05-09 | 20.19 | $21.15 | 51740 |
| 2023-05-08 | 19.99 | $20.49 | 20548 |
| 2023-05-05 | 19.96 | $20.62 | 24416 |
| 2023-05-04 | 19.89 | $20.30 | 30160 |
| 2023-05-03 | 19.92 | $20.19 | 16908 |
| 2023-05-02 | 20.00 | $20.04 | 18920 |
| 2023-05-01 | 20.15 | $19.62 | 62800 |
| 2023-04-28 | 20.48 | $19.35 | 60000 |
| 2023-04-27 | 20.98 | $19.84 | 138000 |
| 2023-04-26 | 21.43 | $20.86 | 38024 |
| 2023-04-25 | 21.67 | $21.87 | 68000 |
| 2023-04-24 | 21.63 | $21.98 | 51328 |
| 2023-04-21 | 21.56 | $22.59 | 56000 |
| 2023-04-20 | 21.27 | $21.94 | 51200 |
| 2023-04-19 | 21.13 | $21.03 | 8800 |
| 2023-04-18 | 21.26 | $20.80 | 16000 |
| 2023-04-17 | 21.48 | $21.36 | 50156 |
| 2023-04-14 | 21.58 | $21.55 | 22800 |
| 2023-04-13 | 21.65 | $21.99 | 51640 |
| 2023-04-12 | 21.59 | $21.35 | 224400 |
| 2023-04-11 | 21.71 | $21.34 | 306944 |
| 2023-04-10 | 21.87 | $21.00 | 30136 |
| 2023-04-06 | 22.17 | $21.21 | 10192 |
| 2023-04-05 | 22.47 | $21.36 | 77600 |
| 2023-04-04 | 22.77 | $21.51 | 64000 |
| 2023-04-03 | 23.08 | $22.06 | 10400 |
| 2023-03-31 | 23.28 | $23.16 | 45752 |
| 2023-03-30 | 23.16 | $22.66 | 12000 |
| 2023-03-29 | 23.15 | $22.83 | 51600 |
| 2023-03-28 | 23.07 | $22.63 | 14400 |
| 2023-03-27 | 23.03 | $22.69 | 13600 |
| 2023-03-24 | 22.94 | $22.94 | 45200 |
| 2023-03-23 | 22.73 | $23.27 | 56128 |
| 2023-03-22 | 22.36 | $22.77 | 8088 |
| 2023-03-21 | 22.06 | $22.17 | 16028 |
| 2023-03-20 | 21.86 | $22.15 | 9600 |
| 2023-03-17 | 21.61 | $22.03 | 12000 |
| 2023-03-16 | 21.33 | $21.81 | 82000 |
| 2023-03-15 | 21.05 | $20.80 | 20800 |
| 2023-03-14 | 21.02 | $20.77 | 34400 |
| 2023-03-13 | 20.99 | $20.98 | 18800 |
| 2023-03-10 | 20.86 | $20.99 | 16800 |
| 2023-03-09 | 20.70 | $20.71 | 9248 |
| 2023-03-08 | 20.58 | $20.75 | 16024 |
| 2023-03-07 | 20.41 | $20.21 | 14484 |
| 2023-03-06 | 20.37 | $20.57 | 18400 |
| 2023-03-03 | 20.19 | $20.54 | 51784 |
| 2023-03-02 | 19.98 | $20.34 | 28400 |
| 2023-03-01 | 19.77 | $20.28 | 50400 |
| 2023-02-28 | 19.53 | $19.80 | 37764 |
| 2023-02-27 | 19.39 | $19.86 | 15692 |
| 2023-02-24 | 19.18 | $19.86 | 18000 |
| 2023-02-23 | 18.93 | $19.04 | 49760 |
| 2023-02-22 | 18.89 | $18.55 | 18004 |
| 2023-02-21 | 18.98 | $18.44 | 40584 |
| 2023-02-17 | 19.12 | $18.73 | 9200 |
| 2023-02-16 | 19.20 | $18.85 | 32400 |
| 2023-02-15 | 19.25 | $19.00 | 21200 |
| 2023-02-14 | 19.26 | $19.04 | 45688 |
| 2023-02-13 | 19.25 | $19.13 | 81600 |
| 2023-02-10 | 19.20 | $19.21 | 24400 |
| 2023-02-09 | 19.10 | $18.95 | 35200 |
| 2023-02-08 | 19.06 | $18.97 | 51600 |
| 2023-02-07 | 19.00 | $18.90 | 22800 |
| 2023-02-06 | 18.94 | $18.28 | 28480 |
| 2023-02-03 | 19.05 | $18.91 | 31728 |
| 2023-02-02 | 18.98 | $19.51 | 62132 |
| 2023-02-01 | 18.69 | $18.89 | 107200 |
| 2023-01-31 | 18.52 | $17.75 | 58000 |
| 2023-01-30 | 18.67 | $17.93 | 37296 |
| 2023-01-27 | 18.79 | $18.29 | 64100 |
| 2023-01-26 | 18.81 | $18.58 | 35700 |
| 2023-01-25 | 18.73 | $19.03 | 25360 |
| 2023-01-24 | 18.48 | $19.08 | 27600 |
| 2023-01-23 | 18.15 | $18.87 | 125200 |
| 2023-01-20 | 17.80 | $18.57 | 44800 |
| 2023-01-19 | 17.46 | $18.22 | 38800 |
| 2023-01-18 | 17.16 | $18.12 | 65716 |
| 2023-01-17 | 16.81 | $18.04 | 54900 |
| 2023-01-13 | 16.42 | $17.35 | 51600 |
| 2023-01-12 | 16.16 | $16.73 | 9600 |
| 2023-01-11 | 16.04 | $16.59 | 31200 |
| 2023-01-10 | 15.94 | $16.48 | 66868 |
| 2023-01-09 | 15.87 | $16.55 | 86556 |
| 2023-01-06 | 15.76 | $16.39 | 22948 |
| 2023-01-05 | 15.68 | $15.72 | 28016 |
| 2023-01-04 | 15.80 | $15.74 | 110000 |
| 2023-01-03 | 15.95 | $16.03 | 32400 |
| 2022-12-30 | 16.05 | $15.96 | 19712 |
| 2022-12-29 | 16.20 | $16.09 | 35600 |
| 2022-12-28 | 16.34 | $15.60 | 18912 |
| 2022-12-27 | 16.67 | $15.76 | 40800 |
| 2022-12-23 | 17.03 | $15.98 | 24400 |
| 2022-12-22 | 17.39 | $16.40 | 71600 |
| 2022-12-21 | 17.69 | $17.13 | 56400 |
| 2022-12-20 | 17.82 | $17.22 | 44024 |
| 2022-12-19 | 17.95 | $17.05 | 42444 |
| 2022-12-16 | 18.14 | $17.31 | 20000 |
| 2022-12-15 | 18.29 | $17.43 | 48436 |
| 2022-12-14 | 18.41 | $18.21 | 24824 |
| 2022-12-13 | 18.30 | $18.33 | 29244 |
| 2022-12-12 | 18.11 | $17.96 | 16800 |
| 2022-12-09 | 17.98 | $18.07 | 27600 |
| 2022-12-08 | 17.77 | $17.29 | 42400 |
| 2022-12-07 | 17.75 | $17.18 | 14800 |
| 2022-12-06 | 17.74 | $17.18 | 24060 |
| 2022-12-05 | 17.71 | $17.11 | 26940 |
| 2022-12-02 | 17.68 | $17.67 | 10000 |
| 2022-12-01 | 17.45 | $17.46 | 19200 |
| 2022-11-30 | 17.22 | $16.95 | 59648 |
| 2022-11-29 | 17.08 | $16.33 | 14800 |
| 2022-11-28 | 17.09 | $16.52 | 38800 |
| 2022-11-25 | 17.02 | $16.79 | 12400 |
| 2022-11-23 | 16.84 | $16.45 | 31600 |
| 2022-11-22 | 16.69 | $16.12 | 15296 |
| 2022-11-21 | 16.61 | $16.16 | 29200 |
| 2022-11-18 | 16.47 | $16.08 | 31352 |
| 2022-11-17 | 16.30 | $15.99 | 50156 |
| 2022-11-16 | 16.11 | $16.29 | 124040 |
| 2022-11-15 | 15.76 | $16.55 | 30400 |
| 2022-11-14 | 15.23 | $16.00 | 45200 |
| 2022-11-11 | 14.74 | $15.99 | 92904 |
| 2022-11-10 | 14.14 | $15.19 | 53336 |
| 2022-11-09 | 13.65 | $13.73 | 41684 |
| 2022-11-08 | 13.51 | $13.83 | 74800 |
| 2022-11-07 | 13.29 | $13.37 | 65600 |
| 2022-11-04 | 13.17 | $13.16 | 99200 |
| 2022-11-03 | 13.09 | $12.85 | 51264 |
| 2022-11-02 | 13.07 | $12.83 | 55200 |
| 2022-11-01 | 13.06 | $13.21 | 56400 |
| 2022-10-31 | 12.92 | $13.21 | 64800 |
| 2022-10-28 | 12.75 | $13.30 | 28800 |
| 2022-10-27 | 12.50 | $13.08 | 81388 |
| 2022-10-26 | 12.27 | $12.68 | 34472 |
| 2022-10-25 | 12.12 | $12.77 | 151220 |
| 2022-10-24 | 11.91 | $12.45 | 88184 |
| 2022-10-21 | 11.76 | $12.27 | 70800 |
| 2022-10-20 | 11.63 | $11.74 | 140000 |
| 2022-10-19 | 11.65 | $11.85 | 78044 |
| 2022-10-18 | 11.64 | $11.83 | 208532 |
| 2022-10-17 | 11.64 | $11.92 | 149600 |
| 2022-10-14 | 11.63 | $11.44 | 117248 |
| 2022-10-13 | 11.77 | $11.96 | 185360 |
| 2022-10-12 | 11.78 | $11.59 | 111600 |
| 2022-10-11 | 11.92 | $11.88 | 202080 |
| 2022-10-10 | 12.01 | $12.15 | 181208 |
| 2022-10-07 | 12.03 | $12.23 | 84400 |
| 2022-10-06 | 12.04 | $12.56 | 123600 |
| 2022-10-05 | 11.96 | $12.48 | 121600 |
| 2022-10-04 | 11.90 | $12.58 | 305284 |
| 2022-10-03 | 11.80 | $12.42 | 120400 |
| 2022-09-30 | 11.74 | $11.68 | 223600 |
| 2022-09-29 | 11.91 | $11.71 | 316124 |
| 2022-09-28 | 12.12 | $12.43 | 87200 |
| 2022-09-27 | 12.15 | $12.18 | 344800 |
| 2022-09-26 | 12.29 | $12.30 | 147600 |
| 2022-09-23 | 12.43 | $12.46 | 84900 |
| 2022-09-22 | 12.56 | $12.87 | 106000 |
| 2022-09-21 | 12.60 | $12.66 | 55604 |
| 2022-09-20 | 12.73 | $12.81 | 100196 |
| 2022-09-19 | 12.84 | $12.96 | 100420 |
| 2022-09-16 | 12.95 | $12.89 | 58908 |
| 2022-09-15 | 13.11 | $13.08 | 63200 |
| 2022-09-14 | 13.25 | $13.50 | 38416 |
| 2022-09-13 | 13.30 | $13.24 | 117764 |
| 2022-09-12 | 13.45 | $13.91 | 56800 |
| 2022-09-09 | 13.43 | $13.76 | 82400 |
| 2022-09-08 | 13.47 | $13.23 | 236400 |
| 2022-09-07 | 13.69 | $13.30 | 156400 |
| 2022-09-06 | 13.95 | $13.50 | 79748 |
| 2022-09-02 | 14.20 | $13.58 | 94560 |
| 2022-09-01 | 14.49 | $13.78 | 78168 |
| 2022-08-31 | 14.78 | $14.29 | 50408 |
| 2022-08-30 | 14.98 | $14.31 | 60144 |
| 2022-08-29 | 15.22 | $14.58 | 44400 |
| 2022-08-26 | 15.42 | $14.90 | 26032 |
| 2022-08-25 | 15.56 | $15.27 | 37356 |
| 2022-08-24 | 15.61 | $15.14 | 24160 |
| 2022-08-23 | 15.71 | $15.22 | 36800 |
| 2022-08-22 | 15.80 | $14.86 | 56800 |
| 2022-08-19 | 16.01 | $15.16 | 33268 |
| 2022-08-18 | 16.17 | $15.62 | 21200 |
| 2022-08-17 | 16.21 | $15.64 | 20836 |
| 2022-08-16 | 16.25 | $15.81 | 39200 |
| 2022-08-15 | 16.22 | $15.87 | 31200 |
| 2022-08-12 | 16.16 | $15.91 | 27236 |
| 2022-08-11 | 16.06 | $15.57 | 51748 |
| 2022-08-10 | 16.04 | $15.60 | 76000 |
| 2022-08-09 | 15.98 | $15.34 | 132864 |
| 2022-08-08 | 15.99 | $15.94 | 20880 |
| 2022-08-05 | 15.79 | $16.05 | 38400 |
| 2022-08-04 | 15.50 | $15.86 | 36800 |
| 2022-08-03 | 15.20 | $15.50 | 46856 |
| 2022-08-02 | 14.94 | $15.32 | 46000 |
| 2022-08-01 | 14.67 | $15.50 | 48800 |
| 2022-07-29 | 14.28 | $14.86 | 43200 |
| 2022-07-28 | 14.00 | $14.81 | 59760 |
| 2022-07-27 | 13.67 | $14.21 | 38124 |
| 2022-07-26 | 13.46 | $13.50 | 59600 |
| 2022-07-25 | 13.42 | $13.71 | 42400 |
| 2022-07-22 | 13.32 | $13.73 | 26856 |
| 2022-07-21 | 13.19 | $13.70 | 24400 |
| 2022-07-20 | 13.05 | $13.76 | 190072 |
| 2022-07-19 | 12.86 | $13.45 | 354036 |
| 2022-07-18 | 12.74 | $13.04 | 295600 |
| 2022-07-15 | 12.72 | $13.02 | 185380 |
| 2022-07-14 | 12.72 | $13.06 | 62404 |
| 2022-07-13 | 12.72 | $12.94 | 109232 |
| 2022-07-12 | 12.77 | $12.97 | 193600 |
| 2022-07-11 | 12.83 | $13.06 | 245200 |
| 2022-07-08 | 12.88 | $13.54 | 93200 |
| 2022-07-07 | 12.81 | $13.31 | 296536 |
| 2022-07-06 | 12.80 | $13.11 | 290420 |
| 2022-07-05 | 12.88 | $12.96 | 146024 |
| 2022-07-01 | 13.03 | $13.23 | 114000 |
| 2022-06-30 | 13.14 | $13.35 | 68580 |
| 2022-06-29 | 13.25 | $13.69 | 188800 |
| 2022-06-28 | 13.30 | $13.82 | 197748 |
| 2022-06-27 | 13.33 | $14.05 | 116516 |
| 2022-06-24 | 13.31 | $13.98 | 83200 |
| 2022-06-23 | 13.32 | $13.24 | 110896 |
| 2022-06-22 | 13.59 | $13.24 | 190400 |
| 2022-06-21 | 13.94 | $13.68 | 123200 |
| 2022-06-17 | 14.24 | $13.67 | 107600 |
| 2022-06-16 | 14.62 | $13.82 | 102000 |
| 2022-06-15 | 15.05 | $14.78 | 118452 |
| 2022-06-14 | 15.28 | $14.29 | 204800 |
| 2022-06-13 | 15.73 | $14.00 | 117276 |
| 2022-06-10 | 16.37 | $14.99 | 138196 |
| 2022-06-09 | 16.84 | $15.82 | 22096 |
| 2022-06-08 | 17.16 | $16.30 | 29600 |
| 2022-06-07 | 17.39 | $17.10 | 62408 |
| 2022-06-06 | 17.41 | $17.49 | 47200 |
| 2022-06-03 | 17.31 | $17.20 | 19340 |
| 2022-06-02 | 17.27 | $17.60 | 33200 |
| 2022-06-01 | 17.10 | $17.22 | 38000 |
| 2022-05-31 | 17.02 | $17.28 | 80876 |
| 2022-05-27 | 16.89 | $17.07 | 34400 |
| 2022-05-26 | 16.79 | $16.58 | 44192 |
| 2022-05-25 | 16.84 | $16.80 | 67728 |
| 2022-05-24 | 16.82 | $16.77 | 55200 |
| 2022-05-23 | 16.81 | $17.10 | 34456 |
| 2022-05-20 | 16.69 | $16.95 | 39392 |
| 2022-05-19 | 16.59 | $16.91 | 29660 |
| 2022-05-18 | 16.49 | $16.62 | 36064 |
| 2022-05-17 | 16.46 | $16.96 | 71684 |
| 2022-05-16 | 16.32 | $16.57 | 97200 |
| 2022-05-13 | 16.27 | $16.91 | 56988 |
| 2022-05-12 | 16.11 | $16.03 | 86800 |
| 2022-05-11 | 16.21 | $16.31 | 69664 |
| 2022-05-10 | 16.24 | $16.14 | 233772 |
| 2022-05-09 | 16.34 | $16.08 | 114800 |
| 2022-05-06 | 16.49 | $16.55 | 159256 |
| 2022-05-05 | 16.53 | $16.41 | 78052 |
| 2022-05-04 | 16.62 | $17.06 | 48188 |
| 2022-05-03 | 16.54 | $16.61 | 111600 |
| 2022-05-02 | 16.59 | $16.45 | 88908 |
| 2022-04-29 | 16.71 | $17.23 | 56800 |
| 2022-04-28 | 16.61 | $17.63 | 92496 |
| 2022-04-27 | 16.38 | $17.40 | 71364 |
| 2022-04-26 | 16.17 | $16.39 | 101228 |
| 2022-04-25 | 16.26 | $16.45 | 72400 |
| 2022-04-22 | 16.35 | $16.45 | 42100 |
| 2022-04-21 | 16.48 | $16.75 | 47644 |
| 2022-04-20 | 16.56 | $16.47 | 43600 |
| 2022-04-19 | 16.76 | $16.84 | 148800 |
| 2022-04-18 | 16.89 | $16.41 | 63240 |
| 2022-04-14 | 17.20 | $16.95 | 104444 |
| 2022-04-13 | 17.42 | $17.06 | 175304 |
| 2022-04-12 | 17.66 | $16.55 | 161200 |
| 2022-04-11 | 18.12 | $16.97 | 133600 |
| 2022-04-08 | 18.55 | $17.51 | 114800 |
| 2022-04-07 | 18.92 | $17.81 | 44000 |
| 2022-04-06 | 19.27 | $18.27 | 66000 |
| 2022-04-05 | 19.55 | $18.79 | 48480 |
| 2022-04-04 | 19.72 | $19.42 | 48480 |
| 2022-04-01 | 19.73 | $19.39 | 20800 |
| 2022-03-31 | 19.74 | $19.81 | 37200 |
| 2022-03-30 | 19.62 | $19.97 | 11288 |
| 2022-03-29 | 19.42 | $19.65 | 39680 |
| 2022-03-28 | 19.28 | $19.43 | 21200 |
| 2022-03-25 | 19.17 | $19.56 | 22516 |
| 2022-03-24 | 18.99 | $19.91 | 25644 |
| 2022-03-23 | 18.67 | $19.15 | 41600 |
| 2022-03-22 | 18.52 | $19.18 | 42800 |
| 2022-03-21 | 18.33 | $19.13 | 68800 |
| 2022-03-18 | 18.12 | $19.26 | 48400 |
| 2022-03-17 | 17.84 | $18.78 | 54400 |
| 2022-03-16 | 17.65 | $18.53 | 29600 |
| 2022-03-15 | 17.52 | $17.98 | 196400 |
| 2022-03-14 | 17.54 | $17.55 | 43600 |
| 2022-03-11 | 17.72 | $17.40 | 58800 |
| 2022-03-10 | 18.01 | $18.08 | 137200 |
| 2022-03-09 | 18.15 | $18.41 | 119600 |
| 2022-03-08 | 18.23 | $17.69 | 190000 |
| 2022-03-07 | 18.58 | $17.36 | 105200 |
| 2022-03-04 | 19.11 | $18.65 | 66800 |
| 2022-03-03 | 19.36 | $19.11 | 78800 |
| 2022-03-02 | 19.53 | $19.75 | 87332 |
| 2022-03-01 | 19.55 | $19.66 | 88400 |
| 2022-02-28 | 19.60 | $19.85 | 88000 |
| 2022-02-25 | 19.61 | $20.31 | 76800 |
| 2022-02-24 | 19.49 | $18.99 | 90808 |
| 2022-02-23 | 19.77 | $19.29 | 81600 |
| 2022-02-22 | 20.02 | $19.79 | 61656 |
| 2022-02-18 | 20.18 | $20.39 | 18424 |
| 2022-02-17 | 20.20 | $20.88 | 46196 |
| 2022-02-16 | 20.06 | $20.98 | 26168 |
| 2022-02-15 | 19.88 | $20.55 | 81600 |
| 2022-02-14 | 19.80 | $20.09 | 36816 |
| 2022-02-11 | 19.87 | $20.10 | 41368 |
| 2022-02-10 | 19.96 | $20.32 | 43272 |
| 2022-02-09 | 20.01 | $20.65 | 56168 |
| 2022-02-08 | 19.98 | $20.17 | 233332 |
| 2022-02-07 | 20.11 | $20.20 | 98044 |
| 2022-02-04 | 20.27 | $20.56 | 66148 |
| 2022-02-03 | 20.37 | $20.28 | 37268 |
| 2022-02-02 | 20.60 | $21.45 | 25200 |
| 2022-02-01 | 20.51 | $21.41 | 124400 |
| 2022-01-31 | 20.44 | $21.34 | 76960 |
| 2022-01-28 | 20.38 | $19.95 | 94000 |
| 2022-01-27 | 20.77 | $19.71 | 70800 |
| 2022-01-26 | 21.34 | $21.06 | 85204 |
| 2022-01-25 | 21.61 | $20.93 | 54912 |
| 2022-01-24 | 22.00 | $21.38 | 49600 |
| 2022-01-21 | 22.33 | $20.95 | 41600 |
| 2022-01-20 | 22.88 | $21.78 | 43200 |
| 2022-01-19 | 23.29 | $22.59 | 54548 |
| 2022-01-18 | 23.54 | $23.23 | 13200 |
| 2022-01-14 | 23.64 | $23.78 | 24980 |
| 2022-01-13 | 23.58 | $23.72 | 43600 |
| 2022-01-12 | 23.52 | $23.53 | 17672 |
| 2022-01-11 | 23.51 | $23.00 | 20844 |
| 2022-01-10 | 23.67 | $22.90 | 38056 |
| 2022-01-07 | 23.88 | $23.04 | 18920 |
| 2022-01-06 | 24.10 | $23.52 | 12800 |
| 2022-01-05 | 24.20 | $23.80 | 24428 |
| 2022-01-04 | 24.23 | $24.17 | 50000 |
| 2022-01-03 | 24.14 | $23.95 | 14400 |
| 2021-12-31 | 24.09 | $23.98 | 13620 |
| 2021-12-30 | 24.01 | $23.81 | 11200 |
| 2021-12-29 | 23.96 | $23.65 | 11200 |
| 2021-12-28 | 23.94 | $24.12 | 8800 |
| 2021-12-27 | 23.76 | $24.17 | 21740 |
| 2021-12-23 | 23.51 | $24.02 | 103696 |
| 2021-12-22 | 23.25 | $23.85 | 174512 |
| 2021-12-21 | 22.98 | $23.60 | 79600 |
| 2021-12-20 | 22.73 | $22.72 | 27600 |
| 2021-12-17 | 22.69 | $22.81 | 17200 |
| 2021-12-16 | 22.62 | $22.77 | 51600 |
| 2021-12-15 | 22.54 | $22.42 | 13672 |
| 2021-12-14 | 22.55 | $22.29 | 27288 |
| 2021-12-13 | 22.60 | $22.49 | 16568 |
| 2021-12-10 | 22.60 | $22.43 | 19744 |
| 2021-12-09 | 22.61 | $22.50 | 21200 |
| 2021-12-08 | 22.60 | $22.75 | 13600 |
| 2021-12-07 | 22.50 | $22.78 | 41656 |
| 2021-12-06 | 22.37 | $22.15 | 14092 |
| 2021-12-03 | 22.40 | $22.25 | 10800 |
| 2021-12-02 | 22.41 | $22.34 | 30000 |
| 2021-12-01 | 22.39 | $22.13 | 39340 |
| 2021-11-30 | 22.43 | $22.21 | 41200 |
| 2021-11-29 | 22.45 | $22.00 | 53200 |
| 2021-11-26 | 22.53 | $21.24 | 15696 |
| 2021-11-24 | 22.87 | $21.94 | 22800 |
| 2021-11-23 | 23.05 | $22.68 | 12800 |
| 2021-11-22 | 23.03 | $22.84 | 10800 |
| 2021-11-19 | 22.94 | $22.85 | 6584 |
| 2021-11-18 | 22.82 | $22.54 | 65600 |
| 2021-11-17 | 22.77 | $23.19 | 14192 |
| 2021-11-16 | 22.48 | $22.40 | 12400 |
| 2021-11-15 | 22.38 | $22.07 | 10800 |
| 2021-11-12 | 22.35 | $22.44 | 9304 |
| 2021-11-11 | 22.20 | $22.14 | 254400 |
| 2021-11-10 | 22.09 | $21.62 | 23200 |
| 2021-11-09 | 22.12 | $22.47 | 9688 |
| 2021-11-08 | 21.89 | $22.40 | 6000 |
| 2021-11-05 | 21.62 | $22.27 | 8800 |
| 2021-11-04 | 21.32 | $22.36 | 58400 |
| 2021-11-03 | 20.94 | $21.88 | 22400 |
| 2021-11-02 | 20.62 | $21.66 | 37612 |
| 2021-11-01 | 20.30 | $21.72 | 48148 |
| 2021-10-29 | 19.90 | $20.54 | 22400 |
| 2021-10-28 | 19.80 | $21.68 | 202036 |
| 2021-10-27 | 19.33 | $20.08 | 68512 |
| 2021-10-26 | 19.28 | $20.02 | 71200 |
| 2021-10-25 | 19.24 | $20.09 | 34800 |
| 2021-10-22 | 19.20 | $20.02 | 30456 |
| 2021-10-21 | 19.19 | $19.84 | 19600 |
| 2021-10-20 | 19.25 | $20.47 | 13200 |
| 2021-10-19 | 19.15 | $20.46 | 46000 |
| 2021-10-18 | 19.04 | $19.95 | 22000 |
| 2021-10-15 | 19.11 | $20.03 | 24572 |
| 2021-10-14 | 19.18 | $19.88 | 35700 |
| 2021-10-13 | 19.35 | $19.04 | 20952 |
| 2021-10-12 | 19.85 | $19.22 | 45792 |
| 2021-10-11 | 20.42 | $20.15 | 21220 |
| 2021-10-08 | 20.84 | $20.18 | 23696 |
| 2021-10-07 | 21.37 | $20.49 | 72076 |
| 2021-10-06 | 21.93 | $20.48 | 16888 |
| 2021-10-05 | 22.63 | $21.28 | 42472 |
| 2021-10-04 | 23.23 | $20.91 | 138400 |
| 2021-10-01 | 24.10 | $22.63 | 56436 |
| 2021-09-30 | 24.61 | $22.77 | 14084 |
| 2021-09-29 | 25.18 | $23.06 | 10000 |
| 2021-09-28 | 25.77 | $23.80 | 9724 |
| 2021-09-27 | 26.25 | $25.41 | 4800 |
| 2021-09-24 | 26.31 | $25.16 | 52128 |
| 2021-09-23 | 26.44 | $25.56 | 14468 |
| 2021-09-22 | 26.46 | $25.69 | 12400 |
| 2021-09-21 | 26.41 | $26.01 | 23600 |
| 2021-09-20 | 26.23 | $25.50 | 10440 |
| 2021-09-17 | 26.15 | $25.74 | 14000 |
| 2021-09-16 | 25.95 | $25.41 | 37668 |
| 2021-09-15 | 25.80 | $26.28 | 14800 |
| 2021-09-14 | 25.30 | $25.57 | 23764 |
| 2021-09-13 | 24.91 | $26.16 | 8008 |
| 2021-09-10 | 24.22 | $25.38 | 20504 |
| 2021-09-09 | 23.61 | $24.68 | 16808 |
| 2021-09-08 | 23.08 | $24.24 | 39384 |
| 2021-09-07 | 22.56 | $23.48 | 8800 |
| 2021-09-03 | 22.17 | $23.40 | 6876 |
| 2021-09-02 | 21.70 | $22.69 | 15756 |
| 2021-09-01 | 21.36 | $22.28 | 17200 |
| 2021-08-31 | 21.08 | $21.93 | 51600 |
| 2021-08-30 | 20.85 | $21.43 | 19200 |
| 2021-08-27 | 20.73 | $21.44 | 15200 |
| 2021-08-26 | 20.59 | $20.98 | 13200 |
| 2021-08-25 | 20.58 | $20.56 | 10944 |
| 2021-08-24 | 20.70 | $20.80 | 43684 |
| 2021-08-23 | 20.77 | $20.56 | 89608 |
| 2021-08-20 | 20.95 | $20.33 | 84800 |
| 2021-08-19 | 21.25 | $20.33 | 53600 |
| 2021-08-18 | 21.62 | $21.02 | 25200 |
| 2021-08-17 | 21.85 | $20.73 | 31200 |
| 2021-08-16 | 22.22 | $21.28 | 256000 |
| 2021-08-13 | 22.51 | $21.13 | 1.4M |
| 2021-08-12 | 22.90 | $21.85 | 18000 |
| 2021-08-11 | 23.14 | $22.58 | 9692 |
| 2021-08-10 | 23.19 | $23.21 | 178800 |
| 2021-08-09 | 23.05 | $23.25 | 9716 |
| 2021-08-06 | 22.86 | $23.10 | 289796 |
| 2021-08-05 | 22.67 | $23.25 | 6408 |
| 2021-08-04 | 22.38 | $22.83 | 8988 |
| 2021-08-03 | 22.16 | $22.88 | 17608 |
| 2021-08-02 | 21.87 | $22.55 | 58400 |
| 2021-07-30 | 21.62 | $22.24 | 17200 |
| 2021-07-29 | 21.41 | $22.61 | 582800 |
| 2021-07-28 | 21.05 | $21.73 | 19308 |
| 2021-07-27 | 20.89 | $21.19 | 22400 |
| 2021-07-26 | 20.87 | $21.08 | 13200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.84
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.40
Average
53.11
Maximum
82.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.84 | $171.70 | 104817 |
| 2026-07-23 | 51.33 | $185.15 | 51322 |
| 2026-07-22 | 51.18 | $184.72 | 27100 |
| 2026-07-21 | 51.76 | $186.45 | 62623 |
| 2026-07-20 | 47.16 | $172.37 | 75723 |
| 2026-07-17 | 48.16 | $175.60 | 108100 |
| 2026-07-16 | 48.03 | $175.20 | 67300 |
| 2026-07-15 | 52.13 | $188.42 | 64500 |
| 2026-07-14 | 51.00 | $184.65 | 167442 |
| 2026-07-13 | 48.06 | $175.16 | 112200 |
| 2026-07-10 | 51.51 | $186.34 | 199900 |
| 2026-07-09 | 51.62 | $186.68 | 318016 |
| 2026-07-08 | 48.48 | $176.19 | 337000 |
| 2026-07-07 | 48.42 | $176.00 | 561204 |
| 2026-07-06 | 51.42 | $186.43 | 682300 |
| 2026-07-02 | 48.16 | $175.31 | 1.0M |
| 2026-07-01 | 51.00 | $185.00 | 289400 |
| 2026-06-30 | 58.72 | $207.82 | 458800 |
| 2026-06-29 | 58.42 | $206.67 | 333234 |
| 2026-06-26 | 56.63 | $199.86 | 250749 |
| 2026-06-25 | 62.40 | $215.33 | 131429 |
| 2026-06-24 | 56.22 | $192.75 | 134040 |
| 2026-06-23 | 55.12 | $189.22 | 278900 |
| 2026-06-22 | 60.23 | $201.79 | 144400 |
| 2026-06-18 | 57.96 | $194.10 | 104200 |
| 2026-06-17 | 55.90 | $187.43 | 95515 |
| 2026-06-16 | 55.21 | $185.23 | 70700 |
| 2026-06-15 | 55.63 | $186.35 | 81411 |
| 2026-06-12 | 52.11 | $174.99 | 48734 |
| 2026-06-11 | 49.57 | $167.39 | 81200 |
| 2026-06-10 | 40.65 | $144.72 | 101500 |
| 2026-06-09 | 45.80 | $159.88 | 125038 |
| 2026-06-08 | 47.93 | $165.50 | 110400 |
| 2026-06-05 | 42.49 | $153.51 | 111500 |
| 2026-06-04 | 52.75 | $177.00 | 100834 |
| 2026-06-03 | 51.72 | $174.80 | 59200 |
| 2026-06-02 | 49.27 | $169.71 | 86540 |
| 2026-06-01 | 46.59 | $164.42 | 96000 |
| 2026-05-29 | 47.07 | $165.49 | 50324 |
| 2026-05-28 | 49.93 | $171.80 | 63600 |
| 2026-05-27 | 49.07 | $169.95 | 46514 |
| 2026-05-26 | 48.69 | $169.12 | 66100 |
| 2026-05-22 | 48.82 | $169.43 | 48200 |
| 2026-05-21 | 50.09 | $172.56 | 57428 |
| 2026-05-20 | 48.97 | $169.77 | 76541 |
| 2026-05-19 | 45.67 | $161.83 | 65043 |
| 2026-05-18 | 47.32 | $166.34 | 66736 |
| 2026-05-15 | 48.90 | $170.58 | 69000 |
| 2026-05-14 | 53.16 | $181.34 | 53100 |
| 2026-05-13 | 53.03 | $180.96 | 38238 |
| 2026-05-12 | 52.37 | $179.09 | 65245 |
| 2026-05-11 | 54.78 | $185.30 | 59195 |
| 2026-05-08 | 60.29 | $198.32 | 84329 |
| 2026-05-07 | 56.37 | $186.09 | 186136 |
| 2026-05-06 | 61.52 | $197.00 | 96031 |
| 2026-05-05 | 57.84 | $186.02 | 96300 |
| 2026-05-04 | 56.15 | $181.36 | 55800 |
| 2026-05-01 | 56.15 | $181.37 | 74400 |
| 2026-04-30 | 58.72 | $187.00 | 75635 |
| 2026-04-29 | 56.75 | $181.10 | 74200 |
| 2026-04-28 | 57.07 | $181.83 | 98126 |
| 2026-04-27 | 63.69 | $196.00 | 103000 |
| 2026-04-24 | 61.58 | $188.94 | 62100 |
| 2026-04-23 | 56.82 | $174.82 | 87100 |
| 2026-04-22 | 58.36 | $178.00 | 64424 |
| 2026-04-21 | 54.35 | $167.21 | 65601 |
| 2026-04-20 | 57.55 | $173.76 | 67605 |
| 2026-04-17 | 61.84 | $181.88 | 54100 |
| 2026-04-16 | 60.50 | $177.99 | 62000 |
| 2026-04-15 | 59.20 | $174.27 | 53530 |
| 2026-04-14 | 59.48 | $174.83 | 214804 |
| 2026-04-13 | 54.41 | $160.97 | 97200 |
| 2026-04-10 | 53.74 | $159.30 | 50518 |
| 2026-04-09 | 53.80 | $159.44 | 101036 |
| 2026-04-08 | 54.58 | $161.25 | 92800 |
| 2026-04-07 | 46.51 | $141.34 | 67931 |
| 2026-04-06 | 45.40 | $138.95 | 76127 |
| 2026-04-02 | 43.88 | $135.64 | 71632 |
| 2026-04-01 | 47.03 | $144.00 | 62329 |
| 2026-03-31 | 43.24 | $135.82 | 82206 |
| 2026-03-30 | 38.66 | $126.86 | 73500 |
| 2026-03-27 | 41.20 | $134.08 | 110841 |
| 2026-03-26 | 41.97 | $136.19 | 106949 |
| 2026-03-25 | 46.47 | $147.75 | 41400 |
| 2026-03-24 | 44.39 | $143.50 | 127200 |
| 2026-03-23 | 47.46 | $150.96 | 100000 |
| 2026-03-20 | 42.39 | $140.99 | 64241 |
| 2026-03-19 | 47.69 | $153.07 | 78200 |
| 2026-03-18 | 45.69 | $149.33 | 92200 |
| 2026-03-17 | 46.25 | $150.56 | 42412 |
| 2026-03-16 | 47.73 | $153.90 | 74639 |
| 2026-03-13 | 42.97 | $144.76 | 93000 |
| 2026-03-12 | 44.77 | $149.00 | 49100 |
| 2026-03-11 | 47.26 | $154.63 | 54104 |
| 2026-03-10 | 48.05 | $156.38 | 114000 |
| 2026-03-09 | 48.32 | $156.98 | 107500 |
| 2026-03-06 | 46.65 | $153.39 | 51229 |
| 2026-03-05 | 48.47 | $157.80 | 53600 |
| 2026-03-04 | 51.70 | $165.23 | 56100 |
| 2026-03-03 | 50.67 | $162.79 | 79600 |
| 2026-03-02 | 52.95 | $167.99 | 88931 |
| 2026-02-27 | 55.38 | $173.35 | 53547 |
| 2026-02-26 | 57.08 | $177.00 | 53700 |
| 2026-02-25 | 61.89 | $186.75 | 49500 |
| 2026-02-24 | 57.61 | $174.45 | 36500 |
| 2026-02-23 | 53.83 | $165.02 | 29706 |
| 2026-02-20 | 54.43 | $166.25 | 53912 |
| 2026-02-19 | 54.17 | $165.59 | 62325 |
| 2026-02-18 | 59.55 | $176.55 | 58126 |
| 2026-02-17 | 59.42 | $176.18 | 43328 |
| 2026-02-13 | 61.17 | $179.67 | 37549 |
| 2026-02-12 | 57.56 | $169.06 | 76900 |
| 2026-02-11 | 65.64 | $183.84 | 50600 |
| 2026-02-10 | 64.10 | $179.08 | 78726 |
| 2026-02-09 | 63.90 | $178.45 | 132600 |
| 2026-02-06 | 61.43 | $171.00 | 116120 |
| 2026-02-05 | 55.37 | $155.36 | 107301 |
| 2026-02-04 | 57.66 | $159.51 | 103343 |
| 2026-02-03 | 59.00 | $161.93 | 91811 |
| 2026-02-02 | 59.51 | $162.85 | 123631 |
| 2026-01-30 | 60.89 | $165.43 | 88300 |
| 2026-01-29 | 66.03 | $174.53 | 81917 |
| 2026-01-28 | 76.47 | $190.01 | 140100 |
| 2026-01-27 | 67.79 | $162.24 | 104603 |
| 2026-01-26 | 62.97 | $151.91 | 42604 |
| 2026-01-23 | 61.18 | $148.56 | 43800 |
| 2026-01-22 | 59.96 | $146.34 | 49800 |
| 2026-01-21 | 56.22 | $139.99 | 62747 |
| 2026-01-20 | 50.71 | $131.97 | 66200 |
| 2026-01-16 | 61.25 | $143.50 | 57400 |
| 2026-01-15 | 62.32 | $144.50 | 42600 |
| 2026-01-14 | 61.86 | $143.78 | 84600 |
| 2026-01-13 | 59.51 | $140.13 | 57000 |
| 2026-01-12 | 56.92 | $136.38 | 40900 |
| 2026-01-09 | 56.34 | $135.57 | 70900 |
| 2026-01-08 | 51.61 | $129.31 | 30734 |
| 2026-01-07 | 53.85 | $131.84 | 84900 |
| 2026-01-06 | 59.36 | $137.53 | 77400 |
| 2026-01-05 | 59.77 | $137.93 | 117444 |
| 2026-01-02 | 53.35 | $129.51 | 50909 |
| 2025-12-31 | 50.52 | $126.33 | 23337 |
| 2025-12-30 | 51.14 | $127.00 | 24000 |
| 2025-12-29 | 50.30 | $126.03 | 30919 |
| 2025-12-26 | 52.90 | $128.95 | 26414 |
| 2025-12-24 | 53.14 | $129.22 | 17603 |
| 2025-12-23 | 51.62 | $127.26 | 47925 |
| 2025-12-22 | 51.72 | $127.38 | 31700 |
| 2025-12-19 | 49.94 | $125.01 | 45300 |
| 2025-12-18 | 48.68 | $123.35 | 95000 |
| 2025-12-17 | 46.48 | $120.50 | 50619 |
| 2025-12-16 | 50.17 | $125.65 | 53343 |
| 2025-12-15 | 49.35 | $124.55 | 45820 |
| 2025-12-12 | 50.88 | $126.68 | 51500 |
| 2025-12-11 | 60.38 | $138.05 | 53233 |
| 2025-12-10 | 55.35 | $130.83 | 55237 |
| 2025-12-09 | 54.98 | $130.33 | 29200 |
| 2025-12-08 | 54.89 | $130.21 | 61600 |
| 2025-12-05 | 55.51 | $130.94 | 25222 |
| 2025-12-04 | 56.28 | $131.88 | 74805 |
| 2025-12-03 | 58.47 | $134.54 | 91134 |
| 2025-12-02 | 54.95 | $128.92 | 36900 |
| 2025-12-01 | 54.56 | $128.32 | 62816 |
| 2025-11-28 | 58.12 | $132.79 | 37100 |
| 2025-11-26 | 54.87 | $127.60 | 142300 |
| 2025-11-25 | 52.10 | $123.53 | 101216 |
| 2025-11-24 | 51.40 | $122.52 | 131900 |
| 2025-11-21 | 49.64 | $119.99 | 80431 |
| 2025-11-20 | 51.40 | $122.52 | 141738 |
| 2025-11-19 | 53.32 | $125.20 | 70100 |
| 2025-11-18 | 52.15 | $123.35 | 60642 |
| 2025-11-17 | 53.62 | $125.48 | 53600 |
| 2025-11-14 | 55.19 | $127.75 | 226518 |
| 2025-11-13 | 54.88 | $127.20 | 270700 |
| 2025-11-12 | 55.41 | $128.01 | 44000 |
| 2025-11-11 | 55.95 | $128.87 | 53221 |
| 2025-11-10 | 60.80 | $136.26 | 56700 |
| 2025-11-07 | 57.33 | $128.96 | 92826 |
| 2025-11-06 | 60.63 | $133.68 | 68409 |
| 2025-11-05 | 64.13 | $138.39 | 74444 |
| 2025-11-04 | 64.00 | $138.09 | 94400 |
| 2025-11-03 | 75.73 | $152.06 | 50425 |
| 2025-10-31 | 75.09 | $150.00 | 96238 |
| 2025-10-30 | 72.44 | $142.09 | 77723 |
| 2025-10-29 | 72.33 | $141.76 | 164800 |
| 2025-10-28 | 65.94 | $126.38 | 53635 |
| 2025-10-27 | 62.08 | $119.23 | 74049 |
| 2025-10-24 | 57.98 | $112.76 | 51300 |
| 2025-10-23 | 56.11 | $110.08 | 57800 |
| 2025-10-22 | 55.97 | $109.88 | 53926 |
| 2025-10-21 | 60.48 | $114.85 | 46000 |
| 2025-10-20 | 64.98 | $119.34 | 34822 |
| 2025-10-17 | 62.13 | $114.55 | 58700 |
| 2025-10-16 | 63.35 | $115.75 | 56500 |
| 2025-10-15 | 63.60 | $116.00 | 68800 |
| 2025-10-14 | 60.88 | $111.34 | 150500 |
| 2025-10-13 | 62.36 | $112.89 | 114900 |
| 2025-10-10 | 60.25 | $109.32 | 100138 |
| 2025-10-09 | 69.18 | $118.00 | 47200 |
| 2025-10-08 | 69.01 | $117.66 | 90900 |
| 2025-10-07 | 68.88 | $117.39 | 66426 |
| 2025-10-06 | 74.98 | $122.89 | 68324 |
| 2025-10-03 | 66.72 | $106.66 | 64100 |
| 2025-10-02 | 64.77 | $103.80 | 42000 |
| 2025-10-01 | 63.68 | $102.25 | 81900 |
| 2025-09-30 | 62.43 | $100.50 | 82600 |
| 2025-09-29 | 65.49 | $103.00 | 65607 |
| 2025-09-26 | 61.34 | $97.24 | 193300 |
| 2025-09-25 | 64.95 | $100.04 | 75534 |
| 2025-09-24 | 68.01 | $102.30 | 101600 |
| 2025-09-23 | 72.89 | $105.67 | 60541 |
| 2025-09-22 | 72.82 | $105.56 | 63300 |
| 2025-09-19 | 71.03 | $102.34 | 90242 |
| 2025-09-18 | 71.53 | $102.70 | 127548 |
| 2025-09-17 | 66.24 | $94.29 | 188000 |
| 2025-09-16 | 69.71 | $96.66 | 131900 |
| 2025-09-15 | 68.80 | $95.27 | 45700 |
| 2025-09-12 | 68.20 | $94.35 | 78100 |
| 2025-09-11 | 69.11 | $95.01 | 70400 |
| 2025-09-10 | 65.89 | $90.08 | 122221 |
| 2025-09-09 | 63.29 | $86.55 | 76000 |
| 2025-09-08 | 59.33 | $81.81 | 66731 |
| 2025-09-05 | 55.34 | $77.67 | 181400 |
| 2025-09-04 | 54.00 | $76.38 | 79943 |
| 2025-09-03 | 49.45 | $72.29 | 123700 |
| 2025-09-02 | 47.56 | $70.73 | 211515 |
| 2025-08-29 | 54.97 | $76.67 | 218116 |
| 2025-08-28 | 60.18 | $80.15 | 975600 |
| 2025-08-27 | 57.53 | $77.74 | 151800 |
| 2025-08-26 | 53.05 | $74.10 | 211600 |
| 2025-08-25 | 51.46 | $72.91 | 87334 |
| 2025-08-22 | 54.87 | $75.21 | 126400 |
| 2025-08-21 | 53.18 | $73.89 | 120828 |
| 2025-08-20 | 51.84 | $72.86 | 228700 |
| 2025-08-19 | 56.80 | $76.17 | 122814 |
| 2025-08-18 | 59.40 | $77.76 | 62200 |
| 2025-08-15 | 58.16 | $76.67 | 66445 |
| 2025-08-14 | 57.99 | $76.52 | 83329 |
| 2025-08-13 | 62.45 | $79.32 | 160340 |
| 2025-08-12 | 60.76 | $77.67 | 201600 |
| 2025-08-11 | 52.95 | $71.27 | 55329 |
| 2025-08-08 | 54.70 | $72.35 | 115605 |
| 2025-08-07 | 49.44 | $68.76 | 199514 |
| 2025-08-06 | 48.76 | $68.33 | 99309 |
| 2025-08-05 | 47.79 | $67.70 | 122545 |
| 2025-08-04 | 49.77 | $69.09 | 123700 |
| 2025-08-01 | 46.33 | $66.83 | 279628 |
| 2025-07-31 | 46.18 | $66.73 | 217700 |
| 2025-07-30 | 47.97 | $68.09 | 413616 |
| 2025-07-29 | 56.00 | $73.40 | 196800 |
| 2025-07-28 | 51.16 | $70.09 | 267926 |
| 2025-07-25 | 60.79 | $75.10 | 305832 |
| 2025-07-24 | 64.10 | $76.55 | 108008 |
| 2025-07-23 | 71.35 | $79.39 | 98848 |
| 2025-07-22 | 67.49 | $76.25 | 238147 |
| 2025-07-21 | 66.60 | $75.60 | 89921 |
| 2025-07-18 | 65.43 | $74.75 | 180000 |
| 2025-07-17 | 80.90 | $79.64 | 119049 |
| 2025-07-16 | 81.13 | $79.70 | 213500 |
| 2025-07-15 | 80.50 | $78.97 | 132300 |
| 2025-07-14 | 79.67 | $78.01 | 130800 |
| 2025-07-11 | 78.73 | $76.98 | 121911 |
| 2025-07-10 | 78.64 | $76.88 | 119800 |
| 2025-07-09 | 77.82 | $75.96 | 122700 |
| 2025-07-08 | 77.65 | $75.77 | 100300 |
| 2025-07-07 | 75.21 | $73.18 | 218700 |
| 2025-07-03 | 76.87 | $73.72 | 76300 |
| 2025-07-02 | 76.49 | $73.30 | 281633 |
| 2025-07-01 | 76.27 | $73.06 | 390912 |
| 2025-06-30 | 78.83 | $73.96 | 98512 |
| 2025-06-27 | 79.34 | $74.14 | 103000 |
| 2025-06-26 | 82.85 | $75.39 | 294000 |
| 2025-06-25 | 80.01 | $71.16 | 58223 |
| 2025-06-24 | 78.29 | $69.04 | 81643 |
| 2025-06-23 | 76.70 | $67.26 | 134725 |
| 2025-06-20 | 76.27 | $66.79 | 190200 |
| 2025-06-18 | 75.91 | $66.40 | 205442 |
| 2025-06-17 | 74.42 | $64.81 | 124600 |
| 2025-06-16 | 75.31 | $65.13 | 145200 |
| 2025-06-13 | 68.34 | $58.91 | 194800 |
| 2025-06-12 | 67.42 | $58.26 | 90800 |
| 2025-06-11 | 66.27 | $57.45 | 61606 |
| 2025-06-10 | 67.76 | $57.98 | 112600 |
| 2025-06-09 | 68.51 | $58.25 | 103710 |
| 2025-06-06 | 64.31 | $55.21 | 235600 |
| 2025-06-05 | 62.06 | $53.79 | 136300 |
| 2025-06-04 | 58.77 | $51.89 | 88846 |
| 2025-06-03 | 58.72 | $51.86 | 134700 |
| 2025-06-02 | 56.92 | $50.85 | 119700 |
| 2025-05-30 | 55.98 | $50.33 | 274446 |
| 2025-05-29 | 58.88 | $51.57 | 310200 |
| 2025-05-28 | 56.61 | $50.25 | 94900 |
| 2025-05-27 | 57.62 | $50.69 | 107346 |
| 2025-05-23 | 51.47 | $47.40 | 73516 |
| 2025-05-22 | 52.50 | $47.87 | 99900 |
| 2025-05-21 | 52.80 | $48.01 | 134300 |
| 2025-05-20 | 58.90 | $50.68 | 116428 |
| 2025-05-19 | 56.79 | $49.49 | 91900 |
| 2025-05-16 | 58.40 | $50.16 | 63200 |
| 2025-05-15 | 59.49 | $50.62 | 152702 |
| 2025-05-14 | 59.75 | $50.73 | 89130 |
| 2025-05-13 | 59.00 | $50.24 | 243900 |
| 2025-05-12 | 61.73 | $51.47 | 152200 |
| 2025-05-09 | 52.98 | $46.25 | 134800 |
| 2025-05-08 | 53.11 | $46.31 | 159700 |
| 2025-05-07 | 50.15 | $44.81 | 153627 |
| 2025-05-06 | 49.30 | $44.39 | 129143 |
| 2025-05-05 | 49.19 | $44.33 | 89000 |
| 2025-05-02 | 49.09 | $44.28 | 93207 |
| 2025-05-01 | 48.40 | $43.90 | 131300 |
| 2025-04-30 | 43.76 | $41.45 | 175935 |
| 2025-04-29 | 41.93 | $40.55 | 58335 |
| 2025-04-28 | 41.63 | $40.40 | 132000 |
| 2025-04-25 | 43.44 | $41.67 | 160144 |
| 2025-04-24 | 43.03 | $41.45 | 139346 |
| 2025-04-23 | 39.37 | $39.50 | 172200 |
| 2025-04-22 | 38.34 | $38.97 | 224900 |
| 2025-04-21 | 37.26 | $38.40 | 127700 |
| 2025-04-17 | 38.20 | $39.24 | 167527 |
| 2025-04-16 | 35.74 | $37.90 | 164229 |
| 2025-04-15 | 39.20 | $41.03 | 252745 |
| 2025-04-14 | 39.57 | $41.35 | 332631 |
| 2025-04-11 | 36.08 | $39.41 | 474300 |
| 2025-04-10 | 35.29 | $38.98 | 464200 |
| 2025-04-09 | 38.08 | $41.67 | 677500 |
| 2025-04-08 | 28.00 | $36.65 | 414354 |
| 2025-04-07 | 26.60 | $36.03 | 373522 |
| 2025-04-04 | 25.40 | $35.49 | 212624 |
| 2025-04-03 | 29.77 | $40.59 | 181600 |
| 2025-04-02 | 32.71 | $43.39 | 201500 |
| 2025-04-01 | 30.64 | $42.50 | 198816 |
| 2025-03-31 | 32.37 | $44.13 | 205200 |
| 2025-03-28 | 33.59 | $45.23 | 255500 |
| 2025-03-27 | 36.08 | $47.36 | 344100 |
| 2025-03-26 | 39.99 | $50.32 | 264700 |
| 2025-03-25 | 42.02 | $51.70 | 200815 |
| 2025-03-24 | 45.53 | $53.92 | 100003 |
| 2025-03-21 | 45.81 | $54.09 | 143100 |
| 2025-03-20 | 48.37 | $55.64 | 110400 |
| 2025-03-19 | 49.00 | $56.01 | 169423 |
| 2025-03-18 | 52.41 | $57.98 | 182659 |
| 2025-03-17 | 52.62 | $58.10 | 263515 |
| 2025-03-14 | 50.69 | $56.88 | 166144 |
| 2025-03-13 | 43.67 | $52.94 | 144500 |
| 2025-03-12 | 41.75 | $51.98 | 141005 |
| 2025-03-11 | 42.94 | $52.80 | 289144 |
| 2025-03-10 | 39.40 | $51.03 | 185841 |
| 2025-03-07 | 39.90 | $51.41 | 346035 |
| 2025-03-06 | 37.83 | $50.37 | 105200 |
| 2025-03-05 | 41.46 | $53.15 | 216935 |
| 2025-03-04 | 38.37 | $51.62 | 266704 |
| 2025-03-03 | 38.59 | $51.79 | 204700 |
| 2025-02-28 | 44.09 | $55.78 | 264629 |
| 2025-02-27 | 45.88 | $56.93 | 181300 |
| 2025-02-26 | 52.73 | $60.80 | 108100 |
| 2025-02-25 | 50.56 | $59.60 | 206106 |
| 2025-02-24 | 54.17 | $61.43 | 154424 |
| 2025-02-21 | 56.82 | $62.69 | 103516 |
| 2025-02-20 | 59.57 | $63.94 | 125000 |
| 2025-02-19 | 58.06 | $62.96 | 103602 |
| 2025-02-18 | 57.82 | $62.80 | 132043 |
| 2025-02-14 | 52.57 | $59.61 | 29535 |
| 2025-02-13 | 54.55 | $60.59 | 40200 |
| 2025-02-12 | 50.45 | $58.32 | 97100 |
| 2025-02-11 | 48.30 | $57.22 | 104542 |
| 2025-02-10 | 49.11 | $57.66 | 65934 |
| 2025-02-07 | 46.33 | $56.23 | 114600 |
| 2025-02-06 | 46.35 | $56.24 | 102216 |
| 2025-02-05 | 46.53 | $56.35 | 126300 |
| 2025-02-04 | 46.17 | $56.15 | 51200 |
| 2025-02-03 | 43.64 | $54.72 | 114300 |
| 2025-01-31 | 44.50 | $55.34 | 93732 |
| 2025-01-30 | 46.99 | $57.09 | 122400 |
| 2025-01-29 | 46.60 | $56.85 | 131719 |
| 2025-01-28 | 42.44 | $54.36 | 174900 |
| 2025-01-27 | 45.92 | $56.91 | 158740 |
| 2025-01-24 | 60.51 | $64.79 | 139900 |
| 2025-01-23 | 59.28 | $64.00 | 46900 |
| 2025-01-22 | 58.91 | $63.76 | 98200 |
| 2025-01-21 | 55.65 | $61.72 | 100000 |
| 2025-01-17 | 51.99 | $59.65 | 59200 |
| 2025-01-16 | 51.25 | $59.25 | 143400 |
| 2025-01-15 | 52.01 | $59.65 | 90637 |
| 2025-01-14 | 51.94 | $59.61 | 124700 |
| 2025-01-13 | 60.67 | $63.90 | 154800 |
| 2025-01-10 | 62.06 | $64.50 | 141843 |
| 2025-01-08 | 60.44 | $63.37 | 109400 |
| 2025-01-07 | 56.00 | $60.55 | 103700 |
| 2025-01-06 | 55.29 | $60.13 | 62800 |
| 2025-01-03 | 53.50 | $59.08 | 127500 |
| 2025-01-02 | 50.46 | $57.38 | 36420 |
| 2024-12-31 | 49.56 | $56.89 | 17349 |
| 2024-12-30 | 51.20 | $57.80 | 45700 |
| 2024-12-27 | 52.86 | $58.70 | 29700 |
| 2024-12-26 | 51.47 | $57.86 | 17819 |
| 2024-12-24 | 50.63 | $57.35 | 41502 |
| 2024-12-23 | 51.54 | $57.90 | 37400 |
| 2024-12-20 | 47.62 | $55.49 | 74916 |
| 2024-12-19 | 46.96 | $55.10 | 109738 |
| 2024-12-18 | 46.87 | $55.05 | 162700 |
| 2024-12-17 | 48.61 | $56.27 | 41020 |
| 2024-12-16 | 58.99 | $62.38 | 29200 |
| 2024-12-13 | 57.46 | $61.30 | 17037 |
| 2024-12-12 | 51.49 | $57.54 | 29831 |
| 2024-12-11 | 50.17 | $56.79 | 29838 |
| 2024-12-10 | 46.98 | $55.05 | 38000 |
| 2024-12-09 | 47.73 | $55.50 | 45100 |
| 2024-12-06 | 54.52 | $59.19 | 75609 |
| 2024-12-05 | 56.53 | $60.16 | 66100 |
| 2024-12-04 | 56.02 | $59.84 | 56100 |
| 2024-12-03 | 54.06 | $58.61 | 50400 |
| 2024-12-02 | 51.46 | $57.05 | 157437 |
| 2024-11-29 | 48.33 | $55.30 | 145625 |
| 2024-11-27 | 48.33 | $55.30 | 58727 |
| 2024-11-26 | 51.31 | $57.05 | 142329 |
| 2024-11-25 | 56.05 | $59.58 | 54000 |
| 2024-11-22 | 60.06 | $61.50 | 49000 |
| 2024-11-21 | 59.47 | $61.09 | 51900 |
| 2024-11-20 | 59.15 | $60.86 | 46100 |
| 2024-11-19 | 59.15 | $60.86 | 91424 |
| 2024-11-18 | 56.60 | $58.96 | 73034 |
| 2024-11-15 | 54.47 | $57.47 | 41400 |
| 2024-11-14 | 57.26 | $59.03 | 83100 |
| 2024-11-13 | 60.34 | $60.67 | 112338 |
| 2024-11-12 | 61.29 | $61.17 | 79900 |
| 2024-11-11 | 65.55 | $63.33 | 142017 |
| 2024-11-08 | 64.76 | $62.60 | 89801 |
| 2024-11-07 | 69.59 | $64.94 | 63906 |
| 2024-11-06 | 68.27 | $63.56 | 84000 |
| 2024-11-05 | 64.63 | $60.14 | 145946 |
| 2024-11-04 | 62.17 | $58.09 | 206616 |
| 2024-11-01 | 61.92 | $57.89 | 190723 |
| 2024-10-31 | 61.86 | $57.84 | 85800 |
| 2024-10-30 | 67.69 | $60.77 | 82000 |
| 2024-10-29 | 60.51 | $54.82 | 103900 |
| 2024-10-28 | 58.63 | $53.54 | 116200 |
| 2024-10-25 | 55.46 | $51.52 | 60729 |
| 2024-10-24 | 58.39 | $52.91 | 118349 |
| 2024-10-23 | 55.23 | $50.96 | 84400 |
| 2024-10-22 | 59.19 | $52.77 | 32800 |
| 2024-10-21 | 63.87 | $54.72 | 57001 |
| 2024-10-18 | 62.14 | $53.53 | 33200 |
| 2024-10-17 | 64.26 | $54.39 | 54900 |
| 2024-10-16 | 64.24 | $54.38 | 62300 |
| 2024-10-15 | 59.15 | $50.90 | 68705 |
| 2024-10-14 | 65.21 | $53.29 | 25420 |
| 2024-10-11 | 64.19 | $52.59 | 24209 |
| 2024-10-10 | 60.82 | $50.43 | 42000 |
| 2024-10-09 | 65.05 | $52.00 | 116917 |
| 2024-10-08 | 62.54 | $50.41 | 170016 |
| 2024-10-07 | 59.13 | $48.46 | 33739 |
| 2024-10-04 | 58.82 | $48.29 | 50628 |
| 2024-10-03 | 57.01 | $47.30 | 71720 |
| 2024-10-02 | 56.24 | $46.88 | 82540 |
| 2024-10-01 | 55.60 | $46.53 | 120300 |
| 2024-09-30 | 57.45 | $47.35 | 197000 |
| 2024-09-27 | 56.29 | $46.66 | 223800 |
| 2024-09-26 | 63.29 | $49.60 | 142037 |
| 2024-09-25 | 57.68 | $46.30 | 183642 |
| 2024-09-24 | 56.84 | $45.86 | 54900 |
| 2024-09-23 | 54.31 | $44.56 | 21600 |
| 2024-09-20 | 53.72 | $44.26 | 66241 |
| 2024-09-19 | 56.44 | $45.43 | 71206 |
| 2024-09-18 | 52.25 | $43.30 | 66000 |
| 2024-09-17 | 51.55 | $42.96 | 34915 |
| 2024-09-16 | 56.71 | $45.16 | 28148 |
| 2024-09-13 | 56.93 | $45.25 | 122600 |
| 2024-09-12 | 55.74 | $44.60 | 161200 |
| 2024-09-11 | 52.29 | $42.80 | 127900 |
| 2024-09-10 | 49.83 | $41.61 | 101900 |
| 2024-09-09 | 47.85 | $40.69 | 95500 |
| 2024-09-06 | 45.22 | $39.51 | 147500 |
| 2024-09-05 | 50.74 | $42.19 | 123931 |
| 2024-09-04 | 51.20 | $42.40 | 152527 |
| 2024-09-03 | 52.09 | $42.81 | 62800 |
| 2024-08-30 | 59.94 | $46.08 | 37600 |
| 2024-08-29 | 55.75 | $43.92 | 100800 |
| 2024-08-28 | 57.36 | $44.53 | 740000 |
| 2024-08-27 | 53.66 | $42.75 | 30800 |
| 2024-08-26 | 52.76 | $42.34 | 32939 |
| 2024-08-23 | 58.11 | $44.39 | 50629 |
| 2024-08-22 | 57.91 | $44.29 | 63423 |
| 2024-08-21 | 60.26 | $45.16 | 60100 |
| 2024-08-20 | 59.62 | $44.80 | 76245 |
| 2024-08-19 | 62.06 | $45.72 | 46227 |
| 2024-08-16 | 59.38 | $44.16 | 49921 |
| 2024-08-15 | 58.37 | $43.60 | 94719 |
| 2024-08-14 | 55.90 | $42.26 | 101200 |
| 2024-08-13 | 59.33 | $43.63 | 154300 |
| 2024-08-12 | 53.54 | $40.70 | 104803 |
| 2024-08-09 | 52.03 | $40.02 | 68900 |
| 2024-08-08 | 54.65 | $41.08 | 196200 |
| 2024-08-07 | 52.76 | $40.19 | 150200 |
| 2024-08-06 | 55.93 | $41.46 | 123527 |
| 2024-08-05 | 54.18 | $40.61 | 226106 |
| 2024-08-02 | 56.51 | $41.54 | 165948 |
| 2024-08-01 | 60.54 | $43.05 | 255200 |
| 2024-07-31 | 62.79 | $43.85 | 226148 |
| 2024-07-30 | 43.95 | $36.24 | 93015 |
| 2024-07-29 | 46.14 | $36.99 | 89600 |
| 2024-07-26 | 44.67 | $36.57 | 53810 |
| 2024-07-25 | 44.84 | $36.63 | 91200 |
| 2024-07-24 | 47.34 | $37.53 | 218800 |
| 2024-07-23 | 51.75 | $38.98 | 51200 |
| 2024-07-22 | 50.79 | $38.66 | 86700 |
| 2024-07-19 | 49.78 | $38.32 | 58731 |
| 2024-07-18 | 50.95 | $38.72 | 191546 |
| 2024-07-17 | 50.14 | $38.43 | 249548 |
| 2024-07-16 | 58.39 | $41.05 | 72020 |
| 2024-07-15 | 56.82 | $40.44 | 215600 |
| 2024-07-12 | 58.40 | $40.90 | 133700 |
| 2024-07-11 | 58.74 | $41.00 | 184300 |
| 2024-07-10 | 70.86 | $44.12 | 155649 |
| 2024-07-09 | 67.63 | $42.53 | 82724 |
| 2024-07-08 | 65.76 | $41.71 | 265629 |
| 2024-07-05 | 65.25 | $41.49 | 214000 |
| 2024-07-03 | 66.32 | $41.74 | 147600 |
| 2024-07-02 | 63.27 | $40.40 | 88900 |
| 2024-07-01 | 61.74 | $39.78 | 145508 |
| 2024-06-28 | 65.80 | $40.75 | 347600 |
| 2024-06-27 | 61.87 | $39.15 | 121738 |
| 2024-06-26 | 60.69 | $38.71 | 183244 |
| 2024-06-25 | 57.51 | $37.59 | 178841 |
| 2024-06-24 | 50.08 | $35.42 | 89800 |
| 2024-06-21 | 52.62 | $36.05 | 212438 |
| 2024-06-20 | 51.88 | $35.85 | 321600 |
| 2024-06-18 | 46.91 | $34.58 | 119400 |
| 2024-06-17 | 46.29 | $34.43 | 52610 |
| 2024-06-14 | 49.45 | $35.29 | 93216 |
| 2024-06-13 | 49.45 | $35.29 | 88507 |
| 2024-06-12 | 50.57 | $35.60 | 69500 |
| 2024-06-11 | 45.73 | $34.32 | 54532 |
| 2024-06-10 | 46.00 | $34.40 | 90032 |
| 2024-06-07 | 43.45 | $33.75 | 25300 |
| 2024-06-06 | 46.71 | $34.76 | 190000 |
| 2024-06-05 | 47.07 | $34.87 | 114805 |
| 2024-06-04 | 43.49 | $33.93 | 145731 |
| 2024-06-03 | 43.88 | $34.06 | 248400 |
| 2024-05-31 | 40.73 | $33.25 | 2.4M |
| 2024-05-30 | 41.89 | $33.67 | 840300 |
| 2024-05-29 | 47.13 | $35.40 | 60041 |
| 2024-05-28 | 50.61 | $36.40 | 98946 |
| 2024-05-24 | 49.98 | $36.22 | 103100 |
| 2024-05-23 | 51.43 | $36.64 | 109319 |
| 2024-05-22 | 47.63 | $35.54 | 103800 |
| 2024-05-21 | 47.49 | $35.50 | 99538 |
| 2024-05-20 | 48.88 | $35.94 | 63705 |
| 2024-05-17 | 46.56 | $35.25 | 114000 |
| 2024-05-16 | 45.01 | $34.80 | 112731 |
| 2024-05-15 | 46.78 | $35.42 | 104900 |
| 2024-05-14 | 41.91 | $34.03 | 85538 |
| 2024-05-13 | 37.24 | $32.84 | 68300 |
| 2024-05-10 | 37.68 | $33.02 | 94900 |
| 2024-05-09 | 37.64 | $33.01 | 94836 |
| 2024-05-08 | 38.15 | $33.24 | 73700 |
| 2024-05-07 | 38.61 | $33.45 | 159500 |
| 2024-05-06 | 40.57 | $34.34 | 160330 |
| 2024-05-03 | 39.66 | $34.06 | 292904 |
| 2024-05-02 | 36.50 | $33.11 | 120500 |
| 2024-05-01 | 32.18 | $31.89 | 815305 |
| 2024-04-30 | 31.34 | $31.66 | 2.8M |
| 2024-04-29 | 32.40 | $32.30 | 454037 |
| 2024-04-26 | 31.89 | $32.15 | 579918 |
| 2024-04-25 | 36.29 | $34.68 | 1.9M |
| 2024-04-24 | 36.02 | $34.60 | 413600 |
| 2024-04-23 | 35.09 | $34.31 | 2.1M |
| 2024-04-22 | 34.15 | $34.01 | 3.1M |
| 2024-04-19 | 34.60 | $34.29 | 1.3M |
| 2024-04-18 | 37.90 | $36.26 | 2.7M |
| 2024-04-17 | 32.66 | $34.57 | 970819 |
| 2024-04-16 | 37.41 | $37.25 | 1.2M |
| 2024-04-15 | 38.56 | $37.83 | 86400 |
| 2024-04-12 | 39.38 | $38.24 | 53200 |
| 2024-04-11 | 41.97 | $39.50 | 107400 |
| 2024-04-10 | 39.23 | $38.59 | 80617 |
| 2024-04-09 | 40.88 | $39.41 | 93706 |
| 2024-04-08 | 40.88 | $39.41 | 64200 |
| 2024-04-05 | 42.56 | $40.26 | 103900 |
| 2024-04-04 | 43.50 | $40.73 | 80035 |
| 2024-04-03 | 47.17 | $42.48 | 92300 |
| 2024-04-02 | 45.83 | $41.94 | 55200 |
| 2024-04-01 | 49.46 | $43.58 | 67700 |
| 2024-03-28 | 51.56 | $44.47 | 40118 |
| 2024-03-27 | 51.43 | $44.41 | 83000 |
| 2024-03-26 | 52.03 | $44.68 | 85727 |
| 2024-03-25 | 51.93 | $44.63 | 51600 |
| 2024-03-22 | 49.47 | $43.40 | 48700 |
| 2024-03-21 | 52.81 | $45.00 | 115005 |
| 2024-03-20 | 51.75 | $44.45 | 71936 |
| 2024-03-19 | 50.10 | $43.60 | 127800 |
| 2024-03-18 | 51.72 | $44.42 | 76900 |
| 2024-03-15 | 49.98 | $43.49 | 81900 |
| 2024-03-14 | 49.38 | $43.17 | 95629 |
| 2024-03-13 | 51.44 | $44.30 | 57100 |
| 2024-03-12 | 54.95 | $46.12 | 141972 |
| 2024-03-11 | 50.64 | $43.67 | 108120 |
| 2024-03-08 | 53.69 | $45.20 | 103225 |
| 2024-03-07 | 60.14 | $48.07 | 105300 |
| 2024-03-06 | 63.50 | $49.40 | 81600 |
| 2024-03-05 | 59.78 | $47.08 | 110200 |
| 2024-03-04 | 65.34 | $49.12 | 134022 |
| 2024-03-01 | 64.93 | $48.85 | 149627 |
| 2024-02-29 | 61.83 | $46.90 | 90200 |
| 2024-02-28 | 58.74 | $45.16 | 28800 |
| 2024-02-27 | 61.12 | $46.04 | 64200 |
| 2024-02-26 | 65.59 | $47.60 | 60500 |
| 2024-02-23 | 65.80 | $47.67 | 83410 |
| 2024-02-22 | 66.82 | $48.03 | 105300 |
| 2024-02-21 | 59.21 | $43.48 | 1.3M |
| 2024-02-20 | 59.27 | $43.50 | 837200 |
| 2024-02-16 | 66.92 | $46.01 | 84601 |
| 2024-02-15 | 71.16 | $47.23 | 524800 |
| 2024-02-14 | 69.40 | $46.07 | 549300 |
| 2024-02-13 | 66.03 | $44.07 | 111400 |
| 2024-02-12 | 69.76 | $45.09 | 137400 |
| 2024-02-09 | 69.45 | $44.90 | 155748 |
| 2024-02-08 | 70.59 | $45.22 | 195100 |
| 2024-02-07 | 64.81 | $41.85 | 79000 |
| 2024-02-06 | 62.30 | $40.65 | 79702 |
| 2024-02-05 | 61.78 | $40.41 | 215500 |
| 2024-02-02 | 67.95 | $42.08 | 61400 |
| 2024-02-01 | 65.12 | $40.65 | 124700 |
| 2024-01-31 | 63.12 | $39.73 | 79116 |
| 2024-01-30 | 60.96 | $38.79 | 110600 |
| 2024-01-29 | 62.06 | $39.09 | 468415 |
| 2024-01-26 | 60.89 | $38.57 | 211848 |
| 2024-01-25 | 68.13 | $40.46 | 112146 |
| 2024-01-24 | 71.51 | $41.25 | 174400 |
| 2024-01-23 | 68.91 | $39.85 | 100200 |
| 2024-01-22 | 72.59 | $40.67 | 115242 |
| 2024-01-19 | 72.38 | $40.55 | 116100 |
| 2024-01-18 | 66.19 | $37.45 | 124446 |
| 2024-01-17 | 60.42 | $35.33 | 159900 |
| 2024-01-16 | 63.88 | $36.04 | 362421 |
| 2024-01-12 | 60.15 | $34.82 | 142200 |
| 2024-01-11 | 62.10 | $35.21 | 226241 |
| 2024-01-10 | 59.88 | $34.51 | 115333 |
| 2024-01-09 | 59.88 | $34.51 | 141131 |
| 2024-01-08 | 58.57 | $34.09 | 513500 |
| 2024-01-05 | 54.49 | $32.88 | 129400 |
| 2024-01-04 | 50.80 | $31.91 | 213300 |
| 2024-01-03 | 51.62 | $32.11 | 101400 |
| 2024-01-02 | 53.85 | $32.65 | 192216 |
| 2023-12-29 | 58.76 | $33.75 | 129715 |
| 2023-12-28 | 59.46 | $33.90 | 104700 |
| 2023-12-27 | 61.84 | $34.41 | 68801 |
| 2023-12-26 | 61.53 | $34.30 | 125500 |
| 2023-12-22 | 60.97 | $34.10 | 101343 |
| 2023-12-21 | 64.77 | $34.95 | 140800 |
| 2023-12-20 | 61.41 | $33.70 | 84210 |
| 2023-12-19 | 66.46 | $34.75 | 97443 |
| 2023-12-18 | 62.84 | $33.44 | 237300 |
| 2023-12-15 | 64.56 | $33.78 | 220800 |
| 2023-12-14 | 63.03 | $33.24 | 216615 |
| 2023-12-13 | 60.55 | $32.41 | 103148 |
| 2023-12-12 | 53.33 | $30.40 | 110749 |
| 2023-12-11 | 53.56 | $30.45 | 327600 |
| 2023-12-08 | 49.75 | $29.53 | 144822 |
| 2023-12-07 | 47.30 | $28.98 | 211126 |
| 2023-12-06 | 50.00 | $29.62 | 94046 |
| 2023-12-05 | 49.49 | $29.50 | 2.6M |
| 2023-12-04 | 56.58 | $31.04 | 759618 |
| 2023-12-01 | 60.14 | $31.71 | 474100 |
| 2023-11-30 | 58.04 | $31.15 | 242900 |
| 2023-11-29 | 56.25 | $30.69 | 94200 |
| 2023-11-28 | 55.22 | $30.43 | 139200 |
| 2023-11-27 | 56.78 | $30.75 | 124600 |
| 2023-11-24 | 55.58 | $30.43 | 72800 |
| 2023-11-22 | 56.99 | $30.73 | 112314 |
| 2023-11-21 | 62.20 | $31.78 | 81000 |
| 2023-11-20 | 61.27 | $31.49 | 170700 |
| 2023-11-17 | 61.57 | $31.55 | 56203 |
| 2023-11-16 | 60.91 | $31.33 | 94600 |
| 2023-11-15 | 61.46 | $31.45 | 585400 |
| 2023-11-14 | 58.94 | $30.59 | 127300 |
| 2023-11-13 | 52.10 | $28.61 | 87520 |
| 2023-11-10 | 53.16 | $28.86 | 216900 |
| 2023-11-09 | 49.81 | $28.00 | 160012 |
| 2023-11-08 | 51.77 | $28.48 | 155900 |
| 2023-11-07 | 50.26 | $28.09 | 97100 |
| 2023-11-06 | 50.57 | $28.17 | 100200 |
| 2023-11-03 | 47.91 | $27.47 | 100500 |
| 2023-11-02 | 44.46 | $26.62 | 242700 |
| 2023-11-01 | 31.16 | $24.01 | 118305 |
| 2023-10-31 | 29.44 | $23.73 | 155738 |
| 2023-10-30 | 37.86 | $26.35 | 160100 |
| 2023-10-27 | 38.46 | $26.50 | 132522 |
| 2023-10-26 | 37.90 | $26.41 | 78817 |
| 2023-10-25 | 43.25 | $27.70 | 69700 |
| 2023-10-24 | 44.02 | $27.87 | 100000 |
| 2023-10-23 | 43.80 | $27.83 | 42700 |
| 2023-10-20 | 44.96 | $28.10 | 42600 |
| 2023-10-19 | 45.69 | $28.27 | 58925 |
| 2023-10-18 | 46.74 | $28.52 | 68310 |
| 2023-10-17 | 48.98 | $29.04 | 90100 |
| 2023-10-16 | 51.12 | $29.52 | 78800 |
| 2023-10-13 | 52.16 | $29.75 | 39820 |
| 2023-10-12 | 54.54 | $30.27 | 64228 |
| 2023-10-11 | 52.27 | $29.70 | 50600 |
| 2023-10-10 | 48.73 | $28.87 | 72452 |
| 2023-10-09 | 45.40 | $28.15 | 54952 |
| 2023-10-06 | 46.15 | $28.34 | 52000 |
| 2023-10-05 | 46.06 | $28.32 | 186812 |
| 2023-10-04 | 42.91 | $27.62 | 51600 |
| 2023-10-03 | 43.04 | $27.66 | 42400 |
| 2023-10-02 | 45.67 | $28.42 | 41600 |
| 2023-09-29 | 43.87 | $28.00 | 36972 |
| 2023-09-28 | 41.46 | $27.45 | 59700 |
| 2023-09-27 | 41.93 | $27.60 | 44800 |
| 2023-09-26 | 37.76 | $26.66 | 39200 |
| 2023-09-25 | 40.27 | $27.52 | 70864 |
| 2023-09-22 | 37.28 | $26.87 | 62068 |
| 2023-09-21 | 35.24 | $26.44 | 67200 |
| 2023-09-20 | 37.56 | $27.30 | 51200 |
| 2023-09-19 | 35.83 | $26.93 | 74400 |
| 2023-09-18 | 37.31 | $27.49 | 105200 |
| 2023-09-15 | 36.83 | $27.38 | 82452 |
| 2023-09-14 | 39.51 | $28.39 | 70400 |
| 2023-09-13 | 36.92 | $27.79 | 72408 |
| 2023-09-12 | 37.79 | $28.13 | 44400 |
| 2023-09-11 | 39.82 | $28.90 | 60000 |
| 2023-09-08 | 41.61 | $29.55 | 79780 |
| 2023-09-07 | 38.79 | $28.85 | 52000 |
| 2023-09-06 | 45.11 | $30.99 | 82800 |
| 2023-09-05 | 42.88 | $30.45 | 30972 |
| 2023-09-01 | 45.37 | $31.22 | 31200 |
| 2023-08-31 | 45.70 | $31.32 | 78904 |
| 2023-08-30 | 44.21 | $30.93 | 59712 |
| 2023-08-29 | 45.96 | $31.50 | 80000 |
| 2023-08-28 | 44.30 | $31.05 | 47200 |
| 2023-08-25 | 42.82 | $30.65 | 153684 |
| 2023-08-24 | 48.92 | $32.62 | 189200 |
| 2023-08-23 | 52.30 | $33.56 | 52400 |
| 2023-08-22 | 49.77 | $32.84 | 65600 |
| 2023-08-21 | 48.55 | $32.50 | 126400 |
| 2023-08-18 | 46.25 | $31.87 | 52000 |
| 2023-08-17 | 41.91 | $30.76 | 75204 |
| 2023-08-16 | 41.87 | $30.75 | 41600 |
| 2023-08-15 | 41.89 | $30.76 | 79612 |
| 2023-08-14 | 43.27 | $31.27 | 105648 |
| 2023-08-11 | 42.99 | $31.19 | 54148 |
| 2023-08-10 | 44.34 | $31.71 | 34000 |
| 2023-08-09 | 43.86 | $31.56 | 56084 |
| 2023-08-08 | 42.24 | $31.05 | 36400 |
| 2023-08-07 | 46.93 | $32.91 | 28004 |
| 2023-08-04 | 48.59 | $33.51 | 23252 |
| 2023-08-03 | 47.54 | $33.15 | 53600 |
| 2023-08-02 | 47.39 | $33.10 | 54000 |
| 2023-08-01 | 53.08 | $35.18 | 41600 |
| 2023-07-31 | 51.35 | $34.53 | 56132 |
| 2023-07-28 | 54.63 | $35.64 | 28992 |
| 2023-07-27 | 54.07 | $35.42 | 61600 |
| 2023-07-26 | 50.49 | $34.04 | 182000 |
| 2023-07-25 | 58.73 | $36.65 | 43200 |
| 2023-07-24 | 57.21 | $36.05 | 126800 |
| 2023-07-21 | 56.39 | $35.73 | 502000 |
| 2023-07-20 | 61.97 | $37.32 | 3.8M |
| 2023-07-19 | 70.34 | $39.33 | 1.4M |
| 2023-07-18 | 72.90 | $39.88 | 477200 |
| 2023-07-17 | 72.47 | $39.63 | 163368 |
| 2023-07-14 | 71.82 | $39.25 | 2.9M |
| 2023-07-13 | 69.30 | $37.86 | 1.0M |
| 2023-07-12 | 65.44 | $36.03 | 975320 |
| 2023-07-11 | 66.18 | $36.20 | 2.4M |
| 2023-07-10 | 63.00 | $34.83 | 21680 |
| 2023-07-07 | 65.56 | $35.43 | 289256 |
| 2023-07-06 | 63.79 | $34.67 | 88400 |
| 2023-07-05 | 66.26 | $35.25 | 23760 |
| 2023-07-03 | 65.90 | $35.08 | 23200 |
| 2023-06-30 | 62.51 | $33.60 | 28488 |
| 2023-06-29 | 59.93 | $32.59 | 23200 |
| 2023-06-28 | 58.62 | $32.10 | 46000 |
| 2023-06-27 | 57.18 | $31.57 | 66000 |
| 2023-06-26 | 56.70 | $31.39 | 78800 |
| 2023-06-23 | 58.34 | $31.86 | 25352 |
| 2023-06-22 | 61.63 | $32.77 | 44044 |
| 2023-06-21 | 70.21 | $34.85 | 37600 |
| 2023-06-20 | 69.27 | $34.37 | 32800 |
| 2023-06-16 | 71.45 | $34.86 | 152800 |
| 2023-06-15 | 71.40 | $34.83 | 27768 |
| 2023-06-14 | 70.53 | $34.32 | 16960 |
| 2023-06-13 | 72.85 | $34.88 | 65600 |
| 2023-06-12 | 70.37 | $33.38 | 52152 |
| 2023-06-09 | 67.73 | $31.97 | 18568 |
| 2023-06-08 | 66.80 | $31.50 | 16000 |
| 2023-06-07 | 64.91 | $30.58 | 34560 |
| 2023-06-06 | 72.78 | $32.42 | 39200 |
| 2023-06-05 | 74.13 | $32.71 | 27760 |
| 2023-06-02 | 72.41 | $31.68 | 154420 |
| 2023-06-01 | 77.09 | $32.67 | 130100 |
| 2023-05-31 | 75.20 | $31.44 | 100800 |
| 2023-05-30 | 78.04 | $32.01 | 140048 |
| 2023-05-26 | 76.75 | $31.13 | 90800 |
| 2023-05-25 | 74.22 | $29.58 | 89600 |
| 2023-05-24 | 62.83 | $24.99 | 25212 |
| 2023-05-23 | 63.35 | $25.08 | 41600 |
| 2023-05-22 | 68.64 | $25.96 | 69664 |
| 2023-05-19 | 66.53 | $25.26 | 25200 |
| 2023-05-18 | 74.42 | $26.42 | 62000 |
| 2023-05-17 | 68.67 | $24.53 | 12520 |
| 2023-05-16 | 64.77 | $23.55 | 34000 |
| 2023-05-15 | 60.47 | $22.65 | 42180 |
| 2023-05-12 | 59.21 | $22.41 | 34800 |
| 2023-05-11 | 55.63 | $21.77 | 30956 |
| 2023-05-10 | 53.38 | $21.40 | 37252 |
| 2023-05-09 | 51.81 | $21.15 | 51740 |
| 2023-05-08 | 47.37 | $20.49 | 20548 |
| 2023-05-05 | 48.20 | $20.62 | 24416 |
| 2023-05-04 | 45.99 | $20.30 | 30160 |
| 2023-05-03 | 45.22 | $20.19 | 16908 |
| 2023-05-02 | 44.20 | $20.04 | 18920 |
| 2023-05-01 | 41.28 | $19.62 | 62800 |
| 2023-04-28 | 39.34 | $19.35 | 60000 |
| 2023-04-27 | 41.71 | $19.84 | 138000 |
| 2023-04-26 | 47.37 | $20.86 | 38024 |
| 2023-04-25 | 54.29 | $21.87 | 68000 |
| 2023-04-24 | 55.12 | $21.98 | 51328 |
| 2023-04-21 | 59.97 | $22.59 | 56000 |
| 2023-04-20 | 56.05 | $21.94 | 51200 |
| 2023-04-19 | 49.49 | $21.03 | 8800 |
| 2023-04-18 | 47.61 | $20.80 | 16000 |
| 2023-04-17 | 52.09 | $21.36 | 50156 |
| 2023-04-14 | 53.72 | $21.55 | 22800 |
| 2023-04-13 | 57.70 | $21.99 | 51640 |
| 2023-04-12 | 52.88 | $21.35 | 224400 |
| 2023-04-11 | 52.80 | $21.34 | 306944 |
| 2023-04-10 | 50.07 | $21.00 | 30136 |
| 2023-04-06 | 51.83 | $21.21 | 10192 |
| 2023-04-05 | 53.10 | $21.36 | 77600 |
| 2023-04-04 | 54.36 | $21.51 | 64000 |
| 2023-04-03 | 59.26 | $22.06 | 10400 |
| 2023-03-31 | 71.52 | $23.16 | 45752 |
| 2023-03-30 | 68.73 | $22.66 | 12000 |
| 2023-03-29 | 70.97 | $22.83 | 51600 |
| 2023-03-28 | 69.87 | $22.63 | 14400 |
| 2023-03-27 | 70.64 | $22.69 | 13600 |
| 2023-03-24 | 73.83 | $22.94 | 45200 |
| 2023-03-23 | 78.27 | $23.27 | 56128 |
| 2023-03-22 | 76.21 | $22.77 | 8088 |
| 2023-03-21 | 73.33 | $22.17 | 16028 |
| 2023-03-20 | 73.23 | $22.15 | 9600 |
| 2023-03-17 | 72.63 | $22.03 | 12000 |
| 2023-03-16 | 71.52 | $21.81 | 82000 |
| 2023-03-15 | 65.37 | $20.80 | 20800 |
| 2023-03-14 | 65.16 | $20.77 | 34400 |
| 2023-03-13 | 67.93 | $20.98 | 18800 |
| 2023-03-10 | 68.06 | $20.99 | 16800 |
| 2023-03-09 | 66.33 | $20.71 | 9248 |
| 2023-03-08 | 66.82 | $20.75 | 16024 |
| 2023-03-07 | 63.36 | $20.21 | 14484 |
| 2023-03-06 | 67.85 | $20.57 | 18400 |
| 2023-03-03 | 67.66 | $20.54 | 51784 |
| 2023-03-02 | 66.47 | $20.34 | 28400 |
| 2023-03-01 | 66.11 | $20.28 | 50400 |
| 2023-02-28 | 63.12 | $19.80 | 37764 |
| 2023-02-27 | 63.79 | $19.86 | 15692 |
| 2023-02-24 | 63.79 | $19.86 | 18000 |
| 2023-02-23 | 58.35 | $19.04 | 49760 |
| 2023-02-22 | 54.46 | $18.55 | 18004 |
| 2023-02-21 | 53.54 | $18.44 | 40584 |
| 2023-02-17 | 56.40 | $18.73 | 9200 |
| 2023-02-16 | 57.62 | $18.85 | 32400 |
| 2023-02-15 | 59.13 | $19.00 | 21200 |
| 2023-02-14 | 59.52 | $19.04 | 45688 |
| 2023-02-13 | 60.38 | $19.13 | 81600 |
| 2023-02-10 | 61.13 | $19.21 | 24400 |
| 2023-02-09 | 59.59 | $18.95 | 35200 |
| 2023-02-08 | 59.76 | $18.97 | 51600 |
| 2023-02-07 | 59.37 | $18.90 | 22800 |
| 2023-02-06 | 55.72 | $18.28 | 28480 |
| 2023-02-03 | 61.00 | $18.91 | 31728 |
| 2023-02-02 | 66.73 | $19.51 | 62132 |
| 2023-02-01 | 63.35 | $18.89 | 107200 |
| 2023-01-31 | 55.46 | $17.75 | 58000 |
| 2023-01-30 | 57.31 | $17.93 | 37296 |
| 2023-01-27 | 61.19 | $18.29 | 64100 |
| 2023-01-26 | 64.53 | $18.58 | 35700 |
| 2023-01-25 | 70.19 | $19.03 | 25360 |
| 2023-01-24 | 70.84 | $19.08 | 27600 |
| 2023-01-23 | 69.72 | $18.87 | 125200 |
| 2023-01-20 | 68.04 | $18.57 | 44800 |
| 2023-01-19 | 65.95 | $18.22 | 38800 |
| 2023-01-18 | 65.33 | $18.12 | 65716 |
| 2023-01-17 | 64.85 | $18.04 | 54900 |
| 2023-01-13 | 60.32 | $17.35 | 51600 |
| 2023-01-12 | 55.41 | $16.73 | 9600 |
| 2023-01-11 | 54.20 | $16.59 | 31200 |
| 2023-01-10 | 53.25 | $16.48 | 66868 |
| 2023-01-09 | 53.92 | $16.55 | 86556 |
| 2023-01-06 | 52.61 | $16.39 | 22948 |
| 2023-01-05 | 46.58 | $15.72 | 28016 |
| 2023-01-04 | 46.75 | $15.74 | 110000 |
| 2023-01-03 | 49.21 | $16.03 | 32400 |
| 2022-12-30 | 48.59 | $15.96 | 19712 |
| 2022-12-29 | 49.66 | $16.09 | 35600 |
| 2022-12-28 | 45.36 | $15.60 | 18912 |
| 2022-12-27 | 46.59 | $15.76 | 40800 |
| 2022-12-23 | 48.31 | $15.98 | 24400 |
| 2022-12-22 | 51.77 | $16.40 | 71600 |
| 2022-12-21 | 58.71 | $17.13 | 56400 |
| 2022-12-20 | 59.65 | $17.22 | 44024 |
| 2022-12-19 | 58.46 | $17.05 | 42444 |
| 2022-12-16 | 61.08 | $17.31 | 20000 |
| 2022-12-15 | 62.30 | $17.43 | 48436 |
| 2022-12-14 | 71.09 | $18.21 | 24824 |
| 2022-12-13 | 72.59 | $18.33 | 29244 |
| 2022-12-12 | 70.78 | $17.96 | 16800 |
| 2022-12-09 | 72.12 | $18.07 | 27600 |
| 2022-12-08 | 68.05 | $17.29 | 42400 |
| 2022-12-07 | 67.42 | $17.18 | 14800 |
| 2022-12-06 | 67.42 | $17.18 | 24060 |
| 2022-12-05 | 67.04 | $17.11 | 26940 |
| 2022-12-02 | 73.51 | $17.67 | 10000 |
| 2022-12-01 | 72.57 | $17.46 | 19200 |
| 2022-11-30 | 70.11 | $16.95 | 59648 |
| 2022-11-29 | 66.66 | $16.33 | 14800 |
| 2022-11-28 | 68.98 | $16.52 | 38800 |
| 2022-11-25 | 72.38 | $16.79 | 12400 |
| 2022-11-23 | 70.65 | $16.45 | 31600 |
| 2022-11-22 | 68.85 | $16.12 | 15296 |
| 2022-11-21 | 69.34 | $16.16 | 29200 |
| 2022-11-18 | 68.92 | $16.08 | 31352 |
| 2022-11-17 | 68.46 | $15.99 | 50156 |
| 2022-11-16 | 71.83 | $16.29 | 124040 |
| 2022-11-15 | 74.87 | $16.55 | 30400 |
| 2022-11-14 | 72.54 | $16.00 | 45200 |
| 2022-11-11 | 72.49 | $15.99 | 92904 |
| 2022-11-10 | 68.66 | $15.19 | 53336 |
| 2022-11-09 | 58.70 | $13.73 | 41684 |
| 2022-11-08 | 59.94 | $13.83 | 74800 |
| 2022-11-07 | 55.86 | $13.37 | 65600 |
| 2022-11-04 | 53.83 | $13.16 | 99200 |
| 2022-11-03 | 50.63 | $12.85 | 51264 |
| 2022-11-02 | 50.42 | $12.83 | 55200 |
| 2022-11-01 | 54.62 | $13.21 | 56400 |
| 2022-10-31 | 54.62 | $13.21 | 64800 |
| 2022-10-28 | 55.61 | $13.30 | 28800 |
| 2022-10-27 | 53.66 | $13.08 | 81388 |
| 2022-10-26 | 49.85 | $12.68 | 34472 |
| 2022-10-25 | 50.74 | $12.77 | 151220 |
| 2022-10-24 | 47.58 | $12.45 | 88184 |
| 2022-10-21 | 45.72 | $12.27 | 70800 |
| 2022-10-20 | 39.72 | $11.74 | 140000 |
| 2022-10-19 | 40.60 | $11.85 | 78044 |
| 2022-10-18 | 40.38 | $11.83 | 208532 |
| 2022-10-17 | 41.05 | $11.92 | 149600 |
| 2022-10-14 | 35.58 | $11.44 | 117248 |
| 2022-10-13 | 39.34 | $11.96 | 185360 |
| 2022-10-12 | 34.67 | $11.59 | 111600 |
| 2022-10-11 | 36.78 | $11.88 | 202080 |
| 2022-10-10 | 38.87 | $12.15 | 181208 |
| 2022-10-07 | 39.50 | $12.23 | 84400 |
| 2022-10-06 | 42.19 | $12.56 | 123600 |
| 2022-10-05 | 41.27 | $12.48 | 121600 |
| 2022-10-04 | 42.06 | $12.58 | 305284 |
| 2022-10-03 | 40.31 | $12.42 | 120400 |
| 2022-09-30 | 31.19 | $11.68 | 223600 |
| 2022-09-29 | 31.38 | $11.71 | 316124 |
| 2022-09-28 | 36.27 | $12.43 | 87200 |
| 2022-09-27 | 32.81 | $12.18 | 344800 |
| 2022-09-26 | 33.65 | $12.30 | 147600 |
| 2022-09-23 | 34.76 | $12.46 | 84900 |
| 2022-09-22 | 37.82 | $12.87 | 106000 |
| 2022-09-21 | 35.04 | $12.66 | 55604 |
| 2022-09-20 | 36.14 | $12.81 | 100196 |
| 2022-09-19 | 37.24 | $12.96 | 100420 |
| 2022-09-16 | 36.38 | $12.89 | 58908 |
| 2022-09-15 | 37.72 | $13.08 | 63200 |
| 2022-09-14 | 40.88 | $13.50 | 38416 |
| 2022-09-13 | 37.82 | $13.24 | 117764 |
| 2022-09-12 | 43.31 | $13.91 | 56800 |
| 2022-09-09 | 41.50 | $13.76 | 82400 |
| 2022-09-08 | 34.49 | $13.23 | 236400 |
| 2022-09-07 | 35.02 | $13.30 | 156400 |
| 2022-09-06 | 36.53 | $13.50 | 79748 |
| 2022-09-02 | 37.14 | $13.58 | 94560 |
| 2022-09-01 | 38.68 | $13.78 | 78168 |
| 2022-08-31 | 42.97 | $14.29 | 50408 |
| 2022-08-30 | 43.15 | $14.31 | 60144 |
| 2022-08-29 | 45.58 | $14.58 | 44400 |
| 2022-08-26 | 48.67 | $14.90 | 26032 |
| 2022-08-25 | 52.58 | $15.27 | 37356 |
| 2022-08-24 | 51.27 | $15.14 | 24160 |
| 2022-08-23 | 52.11 | $15.22 | 36800 |
| 2022-08-22 | 48.51 | $14.86 | 56800 |
| 2022-08-19 | 51.58 | $15.16 | 33268 |
| 2022-08-18 | 56.83 | $15.62 | 21200 |
| 2022-08-17 | 57.07 | $15.64 | 20836 |
| 2022-08-16 | 59.08 | $15.81 | 39200 |
| 2022-08-15 | 59.79 | $15.87 | 31200 |
| 2022-08-12 | 60.24 | $15.91 | 27236 |
| 2022-08-11 | 57.63 | $15.57 | 51748 |
| 2022-08-10 | 57.95 | $15.60 | 76000 |
| 2022-08-09 | 55.94 | $15.34 | 132864 |
| 2022-08-08 | 62.49 | $15.94 | 20880 |
| 2022-08-05 | 63.79 | $16.05 | 38400 |
| 2022-08-04 | 62.51 | $15.86 | 36800 |
| 2022-08-03 | 59.96 | $15.50 | 46856 |
| 2022-08-02 | 58.63 | $15.32 | 46000 |
| 2022-08-01 | 60.54 | $15.50 | 48800 |
| 2022-07-29 | 55.64 | $14.86 | 43200 |
| 2022-07-28 | 55.23 | $14.81 | 59760 |
| 2022-07-27 | 49.92 | $14.21 | 38124 |
| 2022-07-26 | 42.20 | $13.50 | 59600 |
| 2022-07-25 | 44.11 | $13.71 | 42400 |
| 2022-07-22 | 44.29 | $13.73 | 26856 |
| 2022-07-21 | 43.97 | $13.70 | 24400 |
| 2022-07-20 | 44.46 | $13.76 | 190072 |
| 2022-07-19 | 41.20 | $13.45 | 354036 |
| 2022-07-18 | 36.51 | $13.04 | 295600 |
| 2022-07-15 | 36.27 | $13.02 | 185380 |
| 2022-07-14 | 36.53 | $13.06 | 62404 |
| 2022-07-13 | 35.22 | $12.94 | 109232 |
| 2022-07-12 | 35.39 | $12.97 | 193600 |
| 2022-07-11 | 35.90 | $13.06 | 245200 |
| 2022-07-08 | 38.69 | $13.54 | 93200 |
| 2022-07-07 | 36.44 | $13.31 | 296536 |
| 2022-07-06 | 34.45 | $13.11 | 290420 |
| 2022-07-05 | 32.96 | $12.96 | 146024 |
| 2022-07-01 | 34.29 | $13.23 | 114000 |
| 2022-06-30 | 34.89 | $13.35 | 68580 |
| 2022-06-29 | 36.61 | $13.69 | 188800 |
| 2022-06-28 | 37.27 | $13.82 | 197748 |
| 2022-06-27 | 38.45 | $14.05 | 116516 |
| 2022-06-24 | 37.88 | $13.98 | 83200 |
| 2022-06-23 | 31.55 | $13.24 | 110896 |
| 2022-06-22 | 31.55 | $13.24 | 190400 |
| 2022-06-21 | 33.38 | $13.68 | 123200 |
| 2022-06-17 | 33.29 | $13.67 | 107600 |
| 2022-06-16 | 33.90 | $13.82 | 102000 |
| 2022-06-15 | 38.10 | $14.78 | 118452 |
| 2022-06-14 | 34.14 | $14.29 | 204800 |
| 2022-06-13 | 31.68 | $14.00 | 117276 |
| 2022-06-10 | 36.05 | $14.99 | 138196 |
| 2022-06-09 | 40.48 | $15.82 | 22096 |
| 2022-06-08 | 43.42 | $16.30 | 29600 |
| 2022-06-07 | 49.05 | $17.10 | 62408 |
| 2022-06-06 | 52.19 | $17.49 | 47200 |
| 2022-06-03 | 49.93 | $17.20 | 19340 |
| 2022-06-02 | 53.23 | $17.60 | 33200 |
| 2022-06-01 | 50.26 | $17.22 | 38000 |
| 2022-05-31 | 50.75 | $17.28 | 80876 |
| 2022-05-27 | 49.12 | $17.07 | 34400 |
| 2022-05-26 | 45.11 | $16.58 | 44192 |
| 2022-05-25 | 46.68 | $16.80 | 67728 |
| 2022-05-24 | 46.44 | $16.77 | 55200 |
| 2022-05-23 | 48.74 | $17.10 | 34456 |
| 2022-05-20 | 47.62 | $16.95 | 39392 |
| 2022-05-19 | 47.33 | $16.91 | 29660 |
| 2022-05-18 | 45.22 | $16.62 | 36064 |
| 2022-05-17 | 47.33 | $16.96 | 71684 |
| 2022-05-16 | 44.51 | $16.57 | 97200 |
| 2022-05-13 | 46.57 | $16.91 | 56988 |
| 2022-05-12 | 39.69 | $16.03 | 86800 |
| 2022-05-11 | 41.30 | $16.31 | 69664 |
| 2022-05-10 | 39.89 | $16.14 | 233772 |
| 2022-05-09 | 39.40 | $16.08 | 114800 |
| 2022-05-06 | 41.93 | $16.55 | 159256 |
| 2022-05-05 | 40.86 | $16.41 | 78052 |
| 2022-05-04 | 44.48 | $17.06 | 48188 |
| 2022-05-03 | 41.04 | $16.61 | 111600 |
| 2022-05-02 | 39.78 | $16.45 | 88908 |
| 2022-04-29 | 44.15 | $17.23 | 56800 |
| 2022-04-28 | 46.65 | $17.63 | 92496 |
| 2022-04-27 | 44.95 | $17.40 | 71364 |
| 2022-04-26 | 36.51 | $16.39 | 101228 |
| 2022-04-25 | 36.83 | $16.45 | 72400 |
| 2022-04-22 | 36.83 | $16.45 | 42100 |
| 2022-04-21 | 38.33 | $16.75 | 47644 |
| 2022-04-20 | 36.01 | $16.47 | 43600 |
| 2022-04-19 | 37.80 | $16.84 | 148800 |
| 2022-04-18 | 34.19 | $16.41 | 63240 |
| 2022-04-14 | 36.73 | $16.95 | 104444 |
| 2022-04-13 | 37.27 | $17.06 | 175304 |
| 2022-04-12 | 32.95 | $16.55 | 161200 |
| 2022-04-11 | 34.83 | $16.97 | 133600 |
| 2022-04-08 | 37.43 | $17.51 | 114800 |
| 2022-04-07 | 38.96 | $17.81 | 44000 |
| 2022-04-06 | 41.44 | $18.27 | 66000 |
| 2022-04-05 | 44.48 | $18.79 | 48480 |
| 2022-04-04 | 48.57 | $19.42 | 48480 |
| 2022-04-01 | 48.36 | $19.39 | 20800 |
| 2022-03-31 | 51.20 | $19.81 | 37200 |
| 2022-03-30 | 52.32 | $19.97 | 11288 |
| 2022-03-29 | 50.26 | $19.65 | 39680 |
| 2022-03-28 | 48.82 | $19.43 | 21200 |
| 2022-03-25 | 49.63 | $19.56 | 22516 |
| 2022-03-24 | 51.82 | $19.91 | 25644 |
| 2022-03-23 | 46.98 | $19.15 | 41600 |
| 2022-03-22 | 47.16 | $19.18 | 42800 |
| 2022-03-21 | 46.84 | $19.13 | 68800 |
| 2022-03-18 | 47.55 | $19.26 | 48400 |
| 2022-03-17 | 44.62 | $18.78 | 54400 |
| 2022-03-16 | 43.04 | $18.53 | 29600 |
| 2022-03-15 | 39.44 | $17.98 | 196400 |
| 2022-03-14 | 36.46 | $17.55 | 43600 |
| 2022-03-11 | 35.40 | $17.40 | 58800 |
| 2022-03-10 | 38.13 | $18.08 | 137200 |
| 2022-03-09 | 39.53 | $18.41 | 119600 |
| 2022-03-08 | 34.54 | $17.69 | 190000 |
| 2022-03-07 | 32.10 | $17.36 | 105200 |
| 2022-03-04 | 37.26 | $18.65 | 66800 |
| 2022-03-03 | 39.40 | $19.11 | 78800 |
| 2022-03-02 | 42.65 | $19.75 | 87332 |
| 2022-03-01 | 42.01 | $19.66 | 88400 |
| 2022-02-28 | 42.97 | $19.85 | 88000 |
| 2022-02-25 | 45.35 | $20.31 | 76800 |
| 2022-02-24 | 35.63 | $18.99 | 90808 |
| 2022-02-23 | 37.05 | $19.29 | 81600 |
| 2022-02-22 | 39.55 | $19.79 | 61656 |
| 2022-02-18 | 42.85 | $20.39 | 18424 |
| 2022-02-17 | 45.82 | $20.88 | 46196 |
| 2022-02-16 | 46.44 | $20.98 | 26168 |
| 2022-02-15 | 43.29 | $20.55 | 81600 |
| 2022-02-14 | 39.69 | $20.09 | 36816 |
| 2022-02-11 | 39.74 | $20.10 | 41368 |
| 2022-02-10 | 40.86 | $20.32 | 43272 |
| 2022-02-09 | 42.58 | $20.65 | 56168 |
| 2022-02-08 | 39.04 | $20.17 | 233332 |
| 2022-02-07 | 39.19 | $20.20 | 98044 |
| 2022-02-04 | 40.90 | $20.56 | 66148 |
| 2022-02-03 | 38.93 | $20.28 | 37268 |
| 2022-02-02 | 44.86 | $21.45 | 25200 |
| 2022-02-01 | 44.58 | $21.41 | 124400 |
| 2022-01-31 | 44.12 | $21.34 | 76960 |
| 2022-01-28 | 33.70 | $19.95 | 94000 |
| 2022-01-27 | 31.60 | $19.71 | 70800 |
| 2022-01-26 | 38.02 | $21.06 | 85204 |
| 2022-01-25 | 36.84 | $20.93 | 54912 |
| 2022-01-24 | 39.29 | $21.38 | 49600 |
| 2022-01-21 | 35.40 | $20.95 | 41600 |
| 2022-01-20 | 40.11 | $21.78 | 43200 |
| 2022-01-19 | 45.76 | $22.59 | 54548 |
| 2022-01-18 | 51.16 | $23.23 | 13200 |
| 2022-01-14 | 56.62 | $23.78 | 24980 |
| 2022-01-13 | 56.14 | $23.72 | 43600 |
| 2022-01-12 | 54.61 | $23.53 | 17672 |
| 2022-01-11 | 50.00 | $23.00 | 20844 |
| 2022-01-10 | 49.07 | $22.90 | 38056 |
| 2022-01-07 | 50.31 | $23.04 | 18920 |
| 2022-01-06 | 54.83 | $23.52 | 12800 |
| 2022-01-05 | 57.71 | $23.80 | 24428 |
| 2022-01-04 | 61.77 | $24.17 | 50000 |
| 2022-01-03 | 60.19 | $23.95 | 14400 |
| 2021-12-31 | 60.51 | $23.98 | 13620 |
| 2021-12-30 | 59.33 | $23.81 | 11200 |
| 2021-12-29 | 58.21 | $23.65 | 11200 |
| 2021-12-28 | 63.05 | $24.12 | 8800 |
| 2021-12-27 | 63.58 | $24.17 | 21740 |
| 2021-12-23 | 62.68 | $24.02 | 103696 |
| 2021-12-22 | 61.66 | $23.85 | 174512 |
| 2021-12-21 | 60.14 | $23.60 | 79600 |
| 2021-12-20 | 54.03 | $22.72 | 27600 |
| 2021-12-17 | 54.85 | $22.81 | 17200 |
| 2021-12-16 | 54.56 | $22.77 | 51600 |
| 2021-12-15 | 51.99 | $22.42 | 13672 |
| 2021-12-14 | 51.02 | $22.29 | 27288 |
| 2021-12-13 | 52.58 | $22.49 | 16568 |
| 2021-12-10 | 52.16 | $22.43 | 19744 |
| 2021-12-09 | 52.67 | $22.50 | 21200 |
| 2021-12-08 | 54.49 | $22.75 | 13600 |
| 2021-12-07 | 54.71 | $22.78 | 41656 |
| 2021-12-06 | 50.83 | $22.15 | 14092 |
| 2021-12-03 | 51.50 | $22.25 | 10800 |
| 2021-12-02 | 52.08 | $22.34 | 30000 |
| 2021-12-01 | 50.85 | $22.13 | 39340 |
| 2021-11-30 | 51.32 | $22.21 | 41200 |
| 2021-11-29 | 50.16 | $22.00 | 53200 |
| 2021-11-26 | 45.68 | $21.24 | 15696 |
| 2021-11-24 | 49.58 | $21.94 | 22800 |
| 2021-11-23 | 54.22 | $22.68 | 12800 |
| 2021-11-22 | 55.29 | $22.84 | 10800 |
| 2021-11-19 | 55.35 | $22.85 | 6584 |
| 2021-11-18 | 53.76 | $22.54 | 65600 |
| 2021-11-17 | 57.87 | $23.19 | 14192 |
| 2021-11-16 | 53.80 | $22.40 | 12400 |
| 2021-11-15 | 51.95 | $22.07 | 10800 |
| 2021-11-12 | 54.26 | $22.44 | 9304 |
| 2021-11-11 | 52.64 | $22.14 | 254400 |
| 2021-11-10 | 49.71 | $21.62 | 23200 |
| 2021-11-09 | 54.99 | $22.47 | 9688 |
| 2021-11-08 | 54.61 | $22.40 | 6000 |
| 2021-11-05 | 53.93 | $22.27 | 8800 |
| 2021-11-04 | 54.47 | $22.36 | 58400 |
| 2021-11-03 | 52.05 | $21.88 | 22400 |
| 2021-11-02 | 50.91 | $21.66 | 37612 |
| 2021-11-01 | 51.23 | $21.72 | 48148 |
| 2021-10-29 | 44.85 | $20.54 | 22400 |
| 2021-10-28 | 50.96 | $21.68 | 202036 |
| 2021-10-27 | 40.08 | $20.08 | 68512 |
| 2021-10-26 | 39.60 | $20.02 | 71200 |
| 2021-10-25 | 39.95 | $20.09 | 34800 |
| 2021-10-22 | 39.44 | $20.02 | 30456 |
| 2021-10-21 | 38.15 | $19.84 | 19600 |
| 2021-10-20 | 41.06 | $20.47 | 13200 |
| 2021-10-19 | 40.99 | $20.46 | 46000 |
| 2021-10-18 | 37.51 | $19.95 | 22000 |
| 2021-10-15 | 37.84 | $20.03 | 24572 |
| 2021-10-14 | 36.84 | $19.88 | 35700 |
| 2021-10-13 | 30.94 | $19.04 | 20952 |
| 2021-10-12 | 31.54 | $19.22 | 45792 |
| 2021-10-11 | 34.86 | $20.15 | 21220 |
| 2021-10-08 | 34.97 | $20.18 | 23696 |
| 2021-10-07 | 36.12 | $20.49 | 72076 |
| 2021-10-06 | 36.05 | $20.48 | 16888 |
| 2021-10-05 | 39.04 | $21.28 | 42472 |
| 2021-10-04 | 36.73 | $20.91 | 138400 |
| 2021-10-01 | 44.09 | $22.63 | 56436 |
| 2021-09-30 | 44.78 | $22.77 | 14084 |
| 2021-09-29 | 46.21 | $23.06 | 10000 |
| 2021-09-28 | 50.09 | $23.80 | 9724 |
| 2021-09-27 | 60.59 | $25.41 | 4800 |
| 2021-09-24 | 59.33 | $25.16 | 52128 |
| 2021-09-23 | 62.36 | $25.56 | 14468 |
| 2021-09-22 | 63.36 | $25.69 | 12400 |
| 2021-09-21 | 65.82 | $26.01 | 23600 |
| 2021-09-20 | 63.68 | $25.50 | 10440 |
| 2021-09-17 | 65.51 | $25.74 | 14000 |
| 2021-09-16 | 64.17 | $25.41 | 37668 |
| 2021-09-15 | 71.12 | $26.28 | 14800 |
| 2021-09-14 | 68.47 | $25.57 | 23764 |
| 2021-09-13 | 73.81 | $26.16 | 8008 |
| 2021-09-10 | 70.97 | $25.38 | 20504 |
| 2021-09-09 | 68.00 | $24.68 | 16808 |
| 2021-09-08 | 65.93 | $24.24 | 39384 |
| 2021-09-07 | 61.86 | $23.48 | 8800 |
| 2021-09-03 | 61.40 | $23.40 | 6876 |
| 2021-09-02 | 57.03 | $22.69 | 15756 |
| 2021-09-01 | 54.18 | $22.28 | 17200 |
| 2021-08-31 | 51.58 | $21.93 | 51600 |
| 2021-08-30 | 47.54 | $21.43 | 19200 |
| 2021-08-27 | 47.61 | $21.44 | 15200 |
| 2021-08-26 | 43.70 | $20.98 | 13200 |
| 2021-08-25 | 39.81 | $20.56 | 10944 |
| 2021-08-24 | 41.36 | $20.80 | 43684 |
| 2021-08-23 | 39.10 | $20.56 | 89608 |
| 2021-08-20 | 36.89 | $20.33 | 84800 |
| 2021-08-19 | 36.89 | $20.33 | 53600 |
| 2021-08-18 | 40.92 | $21.02 | 25200 |
| 2021-08-17 | 38.23 | $20.73 | 31200 |
| 2021-08-16 | 41.64 | $21.28 | 256000 |
| 2021-08-13 | 40.26 | $21.13 | 1.4M |
| 2021-08-12 | 45.14 | $21.85 | 18000 |
| 2021-08-11 | 51.11 | $22.58 | 9692 |
| 2021-08-10 | 57.32 | $23.21 | 178800 |
| 2021-08-09 | 57.75 | $23.25 | 9716 |
| 2021-08-06 | 56.61 | $23.10 | 289796 |
| 2021-08-05 | 58.10 | $23.25 | 6408 |
| 2021-08-04 | 54.94 | $22.83 | 8988 |
| 2021-08-03 | 55.41 | $22.88 | 17608 |
| 2021-08-02 | 52.87 | $22.55 | 58400 |
| 2021-07-30 | 50.34 | $22.24 | 17200 |
| 2021-07-29 | 53.60 | $22.61 | 582800 |
| 2021-07-28 | 45.66 | $21.73 | 19308 |
| 2021-07-27 | 39.63 | $21.19 | 22400 |
| 2021-07-26 | 38.31 | $21.08 | 13200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.44
2026-07-24
Close Price
$171.70
Vol: 104817
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -84.44 | $171.70 | 104817 |
| 2026-07-23 | -64.52 | $185.15 | 51322 |
| 2026-07-22 | -65.27 | $184.72 | 27100 |
| 2026-07-21 | -62.27 | $186.45 | 62623 |
| 2026-07-20 | -86.63 | $172.37 | 75723 |
| 2026-07-17 | -81.04 | $175.60 | 108100 |
| 2026-07-16 | -89.15 | $175.20 | 67300 |
| 2026-07-15 | -64.21 | $188.42 | 64500 |
| 2026-07-14 | -71.32 | $184.65 | 167442 |
| 2026-07-13 | -89.23 | $175.16 | 112200 |
| 2026-07-10 | -55.87 | $186.34 | 199900 |
| 2026-07-09 | -46.02 | $186.68 | 318016 |
| 2026-07-08 | -59.51 | $176.19 | 337000 |
| 2026-07-07 | -59.76 | $176.00 | 561204 |
| 2026-07-06 | -46.34 | $186.43 | 682300 |
| 2026-07-02 | -60.65 | $175.31 | 1.0M |
| 2026-07-01 | -48.18 | $185.00 | 289400 |
| 2026-06-30 | -18.82 | $207.82 | 458800 |
| 2026-06-29 | -20.30 | $206.67 | 333234 |
| 2026-06-26 | -29.06 | $199.86 | 250749 |
| 2026-06-25 | -9.16 | $215.33 | 131429 |
| 2026-06-24 | -21.16 | $192.75 | 134040 |
| 2026-06-23 | -26.95 | $189.22 | 278900 |
| 2026-06-22 | -6.32 | $201.79 | 144400 |
| 2026-06-18 | -4.51 | $194.10 | 104200 |
| 2026-06-17 | -11.24 | $187.43 | 95515 |
| 2026-06-16 | -15.57 | $185.23 | 70700 |
| 2026-06-15 | -3.59 | $186.35 | 81411 |
| 2026-06-12 | -10.39 | $174.99 | 48734 |
| 2026-06-11 | -39.35 | $167.39 | 81200 |
| 2026-06-10 | -100.00 | $144.72 | 101500 |
| 2026-06-09 | -75.56 | $159.88 | 125038 |
| 2026-06-08 | -61.82 | $165.50 | 110400 |
| 2026-06-05 | -97.58 | $153.51 | 111500 |
| 2026-06-04 | -49.22 | $177.00 | 100834 |
| 2026-06-03 | -54.29 | $174.80 | 59200 |
| 2026-06-02 | -66.04 | $169.71 | 86540 |
| 2026-06-01 | -78.25 | $164.42 | 96000 |
| 2026-05-29 | -77.87 | $165.49 | 50324 |
| 2026-05-28 | -62.90 | $171.80 | 63600 |
| 2026-05-27 | -67.29 | $169.95 | 46514 |
| 2026-05-26 | -69.26 | $169.12 | 66100 |
| 2026-05-22 | -68.52 | $169.43 | 48200 |
| 2026-05-21 | -61.10 | $172.56 | 57428 |
| 2026-05-20 | -67.72 | $169.77 | 76541 |
| 2026-05-19 | -86.55 | $161.83 | 65043 |
| 2026-05-18 | -88.49 | $166.34 | 66736 |
| 2026-05-15 | -88.68 | $170.58 | 69000 |
| 2026-05-14 | -54.28 | $181.34 | 53100 |
| 2026-05-13 | -55.50 | $180.96 | 38238 |
| 2026-05-12 | -61.48 | $179.09 | 65245 |
| 2026-05-11 | -41.62 | $185.30 | 59195 |
| 2026-05-08 | 0.00 | $198.32 | 84329 |
| 2026-05-07 | -27.31 | $186.09 | 186136 |
| 2026-05-06 | -0.93 | $197.00 | 96031 |
| 2026-05-05 | -27.03 | $186.02 | 96300 |
| 2026-05-04 | -25.76 | $181.36 | 55800 |
| 2026-05-01 | -25.74 | $181.37 | 74400 |
| 2026-04-30 | -15.34 | $187.00 | 75635 |
| 2026-04-29 | -24.06 | $181.10 | 74200 |
| 2026-04-28 | -22.42 | $181.83 | 98126 |
| 2026-04-27 | -1.93 | $196.00 | 103000 |
| 2026-04-24 | -3.22 | $188.94 | 62100 |
| 2026-04-23 | -16.88 | $174.82 | 87100 |
| 2026-04-22 | -11.52 | $178.00 | 64424 |
| 2026-04-21 | -29.70 | $167.21 | 65601 |
| 2026-04-20 | -18.67 | $173.76 | 67605 |
| 2026-04-17 | -4.99 | $181.88 | 54100 |
| 2026-04-16 | -0.27 | $177.99 | 62000 |
| 2026-04-15 | -4.37 | $174.27 | 53530 |
| 2026-04-14 | -0.30 | $174.83 | 214804 |
| 2026-04-13 | -18.45 | $160.97 | 97200 |
| 2026-04-10 | -22.29 | $159.30 | 50518 |
| 2026-04-09 | -21.97 | $159.44 | 101036 |
| 2026-04-08 | -17.81 | $161.25 | 92800 |
| 2026-04-07 | -54.16 | $141.34 | 67931 |
| 2026-04-06 | -61.07 | $138.95 | 76127 |
| 2026-04-02 | -73.62 | $135.64 | 71632 |
| 2026-04-01 | -51.92 | $144.00 | 62329 |
| 2026-03-31 | -74.74 | $135.82 | 82206 |
| 2026-03-30 | -96.63 | $126.86 | 73500 |
| 2026-03-27 | -94.58 | $134.08 | 110841 |
| 2026-03-26 | -100.00 | $136.19 | 106949 |
| 2026-03-25 | -76.53 | $147.75 | 41400 |
| 2026-03-24 | -87.25 | $143.50 | 127200 |
| 2026-03-23 | -78.18 | $150.96 | 100000 |
| 2026-03-20 | -99.22 | $140.99 | 64241 |
| 2026-03-19 | -76.60 | $153.07 | 78200 |
| 2026-03-18 | -84.80 | $149.33 | 92200 |
| 2026-03-17 | -82.11 | $150.56 | 42412 |
| 2026-03-16 | -74.78 | $153.90 | 74639 |
| 2026-03-13 | -94.82 | $144.76 | 93000 |
| 2026-03-12 | -85.53 | $149.00 | 49100 |
| 2026-03-11 | -73.18 | $154.63 | 54104 |
| 2026-03-10 | -69.34 | $156.38 | 114000 |
| 2026-03-09 | -68.03 | $156.98 | 107500 |
| 2026-03-06 | -100.00 | $153.39 | 51229 |
| 2026-03-05 | -86.31 | $157.80 | 53600 |
| 2026-03-04 | -65.08 | $165.23 | 56100 |
| 2026-03-03 | -72.05 | $162.79 | 79600 |
| 2026-03-02 | -57.19 | $167.99 | 88931 |
| 2026-02-27 | -41.87 | $173.35 | 53547 |
| 2026-02-26 | -31.44 | $177.00 | 53700 |
| 2026-02-25 | -20.44 | $186.75 | 49500 |
| 2026-02-24 | -49.45 | $174.45 | 36500 |
| 2026-02-23 | -68.84 | $165.02 | 29706 |
| 2026-02-20 | -60.95 | $166.25 | 53912 |
| 2026-02-19 | -58.51 | $165.59 | 62325 |
| 2026-02-18 | -31.77 | $176.55 | 58126 |
| 2026-02-17 | -29.41 | $176.18 | 43328 |
| 2026-02-13 | -24.08 | $179.67 | 37549 |
| 2026-02-12 | -40.29 | $169.06 | 76900 |
| 2026-02-11 | -17.70 | $183.84 | 50600 |
| 2026-02-10 | -24.98 | $179.08 | 78726 |
| 2026-02-09 | -25.94 | $178.45 | 132600 |
| 2026-02-06 | -35.70 | $171.00 | 116120 |
| 2026-02-05 | -58.56 | $155.36 | 107301 |
| 2026-02-04 | -52.49 | $159.51 | 103343 |
| 2026-02-03 | -48.95 | $161.93 | 91811 |
| 2026-02-02 | -47.61 | $162.85 | 123631 |
| 2026-01-30 | -43.08 | $165.43 | 88300 |
| 2026-01-29 | -29.66 | $174.53 | 81917 |
| 2026-01-28 | -7.68 | $190.01 | 140100 |
| 2026-01-27 | -5.06 | $162.24 | 104603 |
| 2026-01-26 | -9.44 | $151.91 | 42604 |
| 2026-01-23 | -7.22 | $148.56 | 43800 |
| 2026-01-22 | -1.72 | $146.34 | 49800 |
| 2026-01-21 | -25.46 | $139.99 | 62747 |
| 2026-01-20 | -55.44 | $131.97 | 66200 |
| 2026-01-16 | -12.04 | $143.50 | 57400 |
| 2026-01-15 | -8.39 | $144.50 | 42600 |
| 2026-01-14 | -4.73 | $143.78 | 84600 |
| 2026-01-13 | -8.96 | $140.13 | 57000 |
| 2026-01-12 | -12.74 | $136.38 | 40900 |
| 2026-01-09 | -16.91 | $135.57 | 70900 |
| 2026-01-08 | -49.08 | $129.31 | 30734 |
| 2026-01-07 | -36.07 | $131.84 | 84900 |
| 2026-01-06 | -6.83 | $137.53 | 77400 |
| 2026-01-05 | -1.96 | $137.93 | 117444 |
| 2026-01-02 | -45.79 | $129.51 | 50909 |
| 2025-12-31 | -62.84 | $126.33 | 23337 |
| 2025-12-30 | -59.25 | $127.00 | 24000 |
| 2025-12-29 | -64.45 | $126.03 | 30919 |
| 2025-12-26 | -48.79 | $128.95 | 26414 |
| 2025-12-24 | -47.35 | $129.22 | 17603 |
| 2025-12-23 | -57.82 | $127.26 | 47925 |
| 2025-12-22 | -56.01 | $127.38 | 31700 |
| 2025-12-19 | -52.86 | $125.01 | 45300 |
| 2025-12-18 | -59.59 | $123.35 | 95000 |
| 2025-12-17 | -71.14 | $120.50 | 50619 |
| 2025-12-16 | -50.26 | $125.65 | 53343 |
| 2025-12-15 | -54.72 | $124.55 | 45820 |
| 2025-12-12 | -46.09 | $126.68 | 51500 |
| 2025-12-11 | 0.00 | $138.05 | 53233 |
| 2025-12-10 | -27.20 | $130.83 | 55237 |
| 2025-12-09 | -29.29 | $130.33 | 29200 |
| 2025-12-08 | -29.79 | $130.21 | 61600 |
| 2025-12-05 | -26.74 | $130.94 | 25222 |
| 2025-12-04 | -26.03 | $131.88 | 74805 |
| 2025-12-03 | -17.76 | $134.54 | 91134 |
| 2025-12-02 | -48.06 | $128.92 | 36900 |
| 2025-12-01 | -62.00 | $128.32 | 62816 |
| 2025-11-28 | -50.64 | $132.79 | 37100 |
| 2025-11-26 | -63.84 | $127.60 | 142300 |
| 2025-11-25 | -74.19 | $123.53 | 101216 |
| 2025-11-24 | -76.75 | $122.52 | 131900 |
| 2025-11-21 | -83.19 | $119.99 | 80431 |
| 2025-11-20 | -73.06 | $122.52 | 141738 |
| 2025-11-19 | -61.51 | $125.20 | 70100 |
| 2025-11-18 | -65.65 | $123.35 | 60642 |
| 2025-11-17 | -60.88 | $125.48 | 53600 |
| 2025-11-14 | -55.80 | $127.75 | 226518 |
| 2025-11-13 | -57.03 | $127.20 | 270700 |
| 2025-11-12 | -55.22 | $128.01 | 44000 |
| 2025-11-11 | -53.30 | $128.87 | 53221 |
| 2025-11-10 | -36.77 | $136.26 | 56700 |
| 2025-11-07 | -53.10 | $128.96 | 92826 |
| 2025-11-06 | -42.32 | $133.68 | 68409 |
| 2025-11-05 | -31.84 | $138.39 | 74444 |
| 2025-11-04 | -32.51 | $138.09 | 94400 |
| 2025-11-03 | -1.42 | $152.06 | 50425 |
| 2025-10-31 | -5.90 | $150.00 | 96238 |
| 2025-10-30 | -22.51 | $142.09 | 77723 |
| 2025-10-29 | -21.81 | $141.76 | 164800 |
| 2025-10-28 | -0.04 | $126.38 | 53635 |
| 2025-10-27 | -20.35 | $119.23 | 74049 |
| 2025-10-24 | -44.70 | $112.76 | 51300 |
| 2025-10-23 | -50.96 | $110.08 | 57800 |
| 2025-10-22 | -51.66 | $109.88 | 53926 |
| 2025-10-21 | -34.27 | $114.85 | 46000 |
| 2025-10-20 | -18.55 | $119.34 | 34822 |
| 2025-10-17 | -35.32 | $114.55 | 58700 |
| 2025-10-16 | -31.12 | $115.75 | 56500 |
| 2025-10-15 | -30.24 | $116.00 | 68800 |
| 2025-10-14 | -41.46 | $111.34 | 150500 |
| 2025-10-13 | -36.63 | $112.89 | 114900 |
| 2025-10-10 | -47.76 | $109.32 | 100138 |
| 2025-10-09 | -20.70 | $118.00 | 47200 |
| 2025-10-08 | -21.25 | $117.66 | 90900 |
| 2025-10-07 | -20.34 | $117.39 | 66426 |
| 2025-10-06 | -4.41 | $122.89 | 68324 |
| 2025-10-03 | -11.07 | $106.66 | 64100 |
| 2025-10-02 | -10.63 | $103.80 | 42000 |
| 2025-10-01 | -15.10 | $102.25 | 81900 |
| 2025-09-30 | -18.49 | $100.50 | 82600 |
| 2025-09-29 | -10.98 | $103.00 | 65607 |
| 2025-09-26 | -26.56 | $97.24 | 193300 |
| 2025-09-25 | -18.99 | $100.04 | 75534 |
| 2025-09-24 | -12.88 | $102.30 | 101600 |
| 2025-09-23 | -3.76 | $105.67 | 60541 |
| 2025-09-22 | -1.64 | $105.56 | 63300 |
| 2025-09-19 | -3.13 | $102.34 | 90242 |
| 2025-09-18 | -2.06 | $102.70 | 127548 |
| 2025-09-17 | -10.48 | $94.29 | 188000 |
| 2025-09-16 | -1.80 | $96.66 | 131900 |
| 2025-09-15 | -2.76 | $95.27 | 45700 |
| 2025-09-12 | -4.38 | $94.35 | 78100 |
| 2025-09-11 | -1.80 | $95.01 | 70400 |
| 2025-09-10 | -4.04 | $90.08 | 122221 |
| 2025-09-09 | 0.00 | $86.55 | 76000 |
| 2025-09-08 | -15.44 | $81.81 | 66731 |
| 2025-09-05 | -34.95 | $77.67 | 181400 |
| 2025-09-04 | -35.68 | $76.38 | 79943 |
| 2025-09-03 | -62.30 | $72.29 | 123700 |
| 2025-09-02 | -72.46 | $70.73 | 211515 |
| 2025-08-29 | -32.70 | $76.67 | 218116 |
| 2025-08-28 | -10.09 | $80.15 | 975600 |
| 2025-08-27 | -24.31 | $77.74 | 151800 |
| 2025-08-26 | -45.78 | $74.10 | 211600 |
| 2025-08-25 | -52.80 | $72.91 | 87334 |
| 2025-08-22 | -39.23 | $75.21 | 126400 |
| 2025-08-21 | -47.02 | $73.89 | 120828 |
| 2025-08-20 | -53.10 | $72.86 | 228700 |
| 2025-08-19 | -33.57 | $76.17 | 122814 |
| 2025-08-18 | -24.19 | $77.76 | 62200 |
| 2025-08-15 | -30.62 | $76.67 | 66445 |
| 2025-08-14 | -31.50 | $76.52 | 83329 |
| 2025-08-13 | -14.99 | $79.32 | 160340 |
| 2025-08-12 | -16.55 | $77.67 | 201600 |
| 2025-08-11 | -58.40 | $71.27 | 55329 |
| 2025-08-08 | -51.34 | $72.35 | 115605 |
| 2025-08-07 | -74.82 | $68.76 | 199514 |
| 2025-08-06 | -77.63 | $68.33 | 99309 |
| 2025-08-05 | -81.75 | $67.70 | 122545 |
| 2025-08-04 | -72.66 | $69.09 | 123700 |
| 2025-08-01 | -87.44 | $66.83 | 279628 |
| 2025-07-31 | -97.19 | $66.73 | 217700 |
| 2025-07-30 | -97.90 | $68.09 | 413616 |
| 2025-07-29 | -64.82 | $73.40 | 196800 |
| 2025-07-28 | -96.38 | $70.09 | 267926 |
| 2025-07-25 | -58.69 | $75.10 | 305832 |
| 2025-07-24 | -42.00 | $76.55 | 108008 |
| 2025-07-23 | -7.58 | $79.39 | 98848 |
| 2025-07-22 | -30.60 | $76.25 | 238147 |
| 2025-07-21 | -30.54 | $75.60 | 89921 |
| 2025-07-18 | -36.19 | $74.75 | 180000 |
| 2025-07-17 | -3.72 | $79.64 | 119049 |
| 2025-07-16 | -2.96 | $79.70 | 213500 |
| 2025-07-15 | -5.10 | $78.97 | 132300 |
| 2025-07-14 | -6.19 | $78.01 | 130800 |
| 2025-07-11 | -9.87 | $76.98 | 121911 |
| 2025-07-10 | -3.48 | $76.88 | 119800 |
| 2025-07-09 | -7.64 | $75.96 | 122700 |
| 2025-07-08 | -6.21 | $75.77 | 100300 |
| 2025-07-07 | -17.71 | $73.18 | 218700 |
| 2025-07-03 | -13.55 | $73.72 | 76300 |
| 2025-07-02 | -14.04 | $73.30 | 281633 |
| 2025-07-01 | -14.80 | $73.06 | 390912 |
| 2025-06-30 | -11.43 | $73.96 | 98512 |
| 2025-06-27 | -10.60 | $74.14 | 103000 |
| 2025-06-26 | -6.14 | $75.39 | 294000 |
| 2025-06-25 | -6.49 | $71.16 | 58223 |
| 2025-06-24 | -6.91 | $69.04 | 81643 |
| 2025-06-23 | -7.62 | $67.26 | 134725 |
| 2025-06-20 | -9.75 | $66.79 | 190200 |
| 2025-06-18 | -11.52 | $66.40 | 205442 |
| 2025-06-17 | -6.25 | $64.81 | 124600 |
| 2025-06-16 | -3.97 | $65.13 | 145200 |
| 2025-06-13 | -8.44 | $58.91 | 194800 |
| 2025-06-12 | -2.08 | $58.26 | 90800 |
| 2025-06-11 | -9.11 | $57.45 | 61606 |
| 2025-06-10 | -4.51 | $57.98 | 112600 |
| 2025-06-09 | -2.17 | $58.25 | 103710 |
| 2025-06-06 | -14.99 | $55.21 | 235600 |
| 2025-06-05 | -6.63 | $53.79 | 136300 |
| 2025-06-04 | -17.15 | $51.89 | 88846 |
| 2025-06-03 | -11.40 | $51.86 | 134700 |
| 2025-06-02 | -20.09 | $50.85 | 119700 |
| 2025-05-30 | -24.95 | $50.33 | 274446 |
| 2025-05-29 | -13.36 | $51.57 | 310200 |
| 2025-05-28 | -21.30 | $50.25 | 94900 |
| 2025-05-27 | -17.89 | $50.69 | 107346 |
| 2025-05-23 | -37.97 | $47.40 | 73516 |
| 2025-05-22 | -34.78 | $47.87 | 99900 |
| 2025-05-21 | -33.83 | $48.01 | 134300 |
| 2025-05-20 | -15.73 | $50.68 | 116428 |
| 2025-05-19 | -22.72 | $49.49 | 91900 |
| 2025-05-16 | -17.42 | $50.16 | 63200 |
| 2025-05-15 | -14.60 | $50.62 | 152702 |
| 2025-05-14 | -13.93 | $50.73 | 89130 |
| 2025-05-13 | -9.91 | $50.24 | 243900 |
| 2025-05-12 | -1.73 | $51.47 | 152200 |
| 2025-05-09 | -11.57 | $46.25 | 134800 |
| 2025-05-08 | -3.71 | $46.31 | 159700 |
| 2025-05-07 | -5.31 | $44.81 | 153627 |
| 2025-05-06 | -6.10 | $44.39 | 129143 |
| 2025-05-05 | -5.93 | $44.33 | 89000 |
| 2025-05-02 | -6.37 | $44.28 | 93207 |
| 2025-05-01 | -3.86 | $43.90 | 131300 |
| 2025-04-30 | -29.74 | $41.45 | 175935 |
| 2025-04-29 | -37.90 | $40.55 | 58335 |
| 2025-04-28 | -39.26 | $40.40 | 132000 |
| 2025-04-25 | -45.63 | $41.67 | 160144 |
| 2025-04-24 | -49.35 | $41.45 | 139346 |
| 2025-04-23 | -67.49 | $39.50 | 172200 |
| 2025-04-22 | -73.18 | $38.97 | 224900 |
| 2025-04-21 | -77.03 | $38.40 | 127700 |
| 2025-04-17 | -73.04 | $39.24 | 167527 |
| 2025-04-16 | -82.10 | $37.90 | 164229 |
| 2025-04-15 | -68.77 | $41.03 | 252745 |
| 2025-04-14 | -69.05 | $41.35 | 332631 |
| 2025-04-11 | -77.19 | $39.41 | 474300 |
| 2025-04-10 | -78.91 | $38.98 | 464200 |
| 2025-04-09 | -68.16 | $41.67 | 677500 |
| 2025-04-08 | -88.21 | $36.65 | 414354 |
| 2025-04-07 | -90.69 | $36.03 | 373522 |
| 2025-04-04 | -99.61 | $35.49 | 212624 |
| 2025-04-03 | -99.18 | $40.59 | 181600 |
| 2025-04-02 | -87.51 | $43.39 | 201500 |
| 2025-04-01 | -92.58 | $42.50 | 198816 |
| 2025-03-31 | -91.02 | $44.13 | 205200 |
| 2025-03-28 | -96.50 | $45.23 | 255500 |
| 2025-03-27 | -89.04 | $47.36 | 344100 |
| 2025-03-26 | -89.91 | $50.32 | 264700 |
| 2025-03-25 | -80.63 | $51.70 | 200815 |
| 2025-03-24 | -62.71 | $53.92 | 100003 |
| 2025-03-21 | -66.27 | $54.09 | 143100 |
| 2025-03-20 | -57.45 | $55.64 | 110400 |
| 2025-03-19 | -54.97 | $56.01 | 169423 |
| 2025-03-18 | -41.75 | $57.98 | 182659 |
| 2025-03-17 | -40.94 | $58.10 | 263515 |
| 2025-03-14 | -49.13 | $56.88 | 166144 |
| 2025-03-13 | -75.57 | $52.94 | 144500 |
| 2025-03-12 | -82.01 | $51.98 | 141005 |
| 2025-03-11 | -76.51 | $52.80 | 289144 |
| 2025-03-10 | -88.39 | $51.03 | 185841 |
| 2025-03-07 | -85.84 | $51.41 | 346035 |
| 2025-03-06 | -92.82 | $50.37 | 105200 |
| 2025-03-05 | -77.82 | $53.15 | 216935 |
| 2025-03-04 | -88.59 | $51.62 | 266704 |
| 2025-03-03 | -98.26 | $51.79 | 204700 |
| 2025-02-28 | -73.28 | $55.78 | 264629 |
| 2025-02-27 | -69.24 | $56.93 | 181300 |
| 2025-02-26 | -32.38 | $60.80 | 108100 |
| 2025-02-25 | -38.24 | $59.60 | 206106 |
| 2025-02-24 | -23.03 | $61.43 | 154424 |
| 2025-02-21 | -20.48 | $62.69 | 103516 |
| 2025-02-20 | -11.04 | $63.94 | 125000 |
| 2025-02-19 | -18.44 | $62.96 | 103602 |
| 2025-02-18 | -19.65 | $62.80 | 132043 |
| 2025-02-14 | -43.76 | $59.61 | 29535 |
| 2025-02-13 | -36.36 | $60.59 | 40200 |
| 2025-02-12 | -53.51 | $58.32 | 97100 |
| 2025-02-11 | -61.83 | $57.22 | 104542 |
| 2025-02-10 | -58.50 | $57.66 | 65934 |
| 2025-02-07 | -69.31 | $56.23 | 114600 |
| 2025-02-06 | -69.24 | $56.24 | 102216 |
| 2025-02-05 | -68.41 | $56.35 | 126300 |
| 2025-02-04 | -69.92 | $56.15 | 51200 |
| 2025-02-03 | -80.73 | $54.72 | 114300 |
| 2025-01-31 | -76.04 | $55.34 | 93732 |
| 2025-01-30 | -62.81 | $57.09 | 122400 |
| 2025-01-29 | -64.63 | $56.85 | 131719 |
| 2025-01-28 | -83.45 | $54.36 | 174900 |
| 2025-01-27 | -82.11 | $56.91 | 158740 |
| 2025-01-24 | -5.90 | $64.79 | 139900 |
| 2025-01-23 | -9.15 | $64.00 | 46900 |
| 2025-01-22 | -10.95 | $63.76 | 98200 |
| 2025-01-21 | -30.55 | $61.72 | 100000 |
| 2025-01-17 | -50.43 | $59.65 | 59200 |
| 2025-01-16 | -54.27 | $59.25 | 143400 |
| 2025-01-15 | -50.43 | $59.65 | 90637 |
| 2025-01-14 | -50.82 | $59.61 | 124700 |
| 2025-01-13 | -9.61 | $63.90 | 154800 |
| 2025-01-10 | -3.84 | $64.50 | 141843 |
| 2025-01-08 | -1.11 | $63.37 | 109400 |
| 2025-01-07 | -27.77 | $60.55 | 103700 |
| 2025-01-06 | -32.78 | $60.13 | 62800 |
| 2025-01-03 | -45.29 | $59.08 | 127500 |
| 2025-01-02 | -65.55 | $57.38 | 36420 |
| 2024-12-31 | -71.39 | $56.89 | 17349 |
| 2024-12-30 | -60.55 | $57.80 | 45700 |
| 2024-12-27 | -49.82 | $58.70 | 29700 |
| 2024-12-26 | -59.83 | $57.86 | 17819 |
| 2024-12-24 | -65.91 | $57.35 | 41502 |
| 2024-12-23 | -59.36 | $57.90 | 37400 |
| 2024-12-20 | -88.22 | $55.49 | 74916 |
| 2024-12-19 | -93.70 | $55.10 | 109738 |
| 2024-12-18 | -94.29 | $55.05 | 162700 |
| 2024-12-17 | -79.79 | $56.27 | 41020 |
| 2024-12-16 | -7.13 | $62.38 | 29200 |
| 2024-12-13 | -19.98 | $61.30 | 17037 |
| 2024-12-12 | -64.68 | $57.54 | 29831 |
| 2024-12-11 | -73.60 | $56.79 | 29838 |
| 2024-12-10 | -94.29 | $55.05 | 38000 |
| 2024-12-09 | -90.36 | $55.50 | 45100 |
| 2024-12-06 | -52.12 | $59.19 | 75609 |
| 2024-12-05 | -46.15 | $60.16 | 66100 |
| 2024-12-04 | -49.23 | $59.84 | 56100 |
| 2024-12-03 | -61.08 | $58.61 | 50400 |
| 2024-12-02 | -76.11 | $57.05 | 157437 |
| 2024-11-29 | -92.97 | $55.30 | 145625 |
| 2024-11-27 | -97.18 | $55.30 | 58727 |
| 2024-11-26 | -99.37 | $57.05 | 142329 |
| 2024-11-25 | -49.58 | $59.58 | 54000 |
| 2024-11-22 | -28.99 | $61.50 | 49000 |
| 2024-11-21 | -28.30 | $61.09 | 51900 |
| 2024-11-20 | -29.99 | $60.86 | 46100 |
| 2024-11-19 | -28.40 | $60.86 | 91424 |
| 2024-11-18 | -41.60 | $58.96 | 73034 |
| 2024-11-15 | -51.94 | $57.47 | 41400 |
| 2024-11-14 | -41.11 | $59.03 | 83100 |
| 2024-11-13 | -29.72 | $60.67 | 112338 |
| 2024-11-12 | -26.25 | $61.17 | 79900 |
| 2024-11-11 | -11.25 | $63.33 | 142017 |
| 2024-11-08 | -16.32 | $62.60 | 89801 |
| 2024-11-07 | -0.07 | $64.94 | 63906 |
| 2024-11-06 | -1.30 | $63.56 | 84000 |
| 2024-11-05 | -9.75 | $60.14 | 145946 |
| 2024-11-04 | -27.74 | $58.09 | 206616 |
| 2024-11-01 | -25.44 | $57.89 | 190723 |
| 2024-10-31 | -25.81 | $57.84 | 85800 |
| 2024-10-30 | -3.32 | $60.77 | 82000 |
| 2024-10-29 | -4.03 | $54.82 | 103900 |
| 2024-10-28 | -15.80 | $53.54 | 116200 |
| 2024-10-25 | -37.66 | $51.52 | 60729 |
| 2024-10-24 | -22.62 | $52.91 | 118349 |
| 2024-10-23 | -43.72 | $50.96 | 84400 |
| 2024-10-22 | -24.13 | $52.77 | 32800 |
| 2024-10-21 | -2.72 | $54.72 | 57001 |
| 2024-10-18 | -13.84 | $53.53 | 33200 |
| 2024-10-17 | -5.52 | $54.39 | 54900 |
| 2024-10-16 | -1.81 | $54.38 | 62300 |
| 2024-10-15 | -29.42 | $50.90 | 68705 |
| 2024-10-14 | -0.66 | $53.29 | 25420 |
| 2024-10-11 | -2.08 | $52.59 | 24209 |
| 2024-10-10 | -18.41 | $50.43 | 42000 |
| 2024-10-09 | -1.80 | $52.00 | 116917 |
| 2024-10-08 | -2.56 | $50.41 | 170016 |
| 2024-10-07 | -16.65 | $48.46 | 33739 |
| 2024-10-04 | -15.83 | $48.29 | 50628 |
| 2024-10-03 | -24.61 | $47.30 | 71720 |
| 2024-10-02 | -28.45 | $46.88 | 82540 |
| 2024-10-01 | -31.66 | $46.53 | 120300 |
| 2024-09-30 | -24.15 | $47.35 | 197000 |
| 2024-09-27 | -30.47 | $46.66 | 223800 |
| 2024-09-26 | -3.57 | $49.60 | 142037 |
| 2024-09-25 | -3.60 | $46.30 | 183642 |
| 2024-09-24 | -6.46 | $45.86 | 54900 |
| 2024-09-23 | -24.35 | $44.56 | 21600 |
| 2024-09-20 | -28.47 | $44.26 | 66241 |
| 2024-09-19 | -12.38 | $45.43 | 71206 |
| 2024-09-18 | -42.39 | $43.30 | 66000 |
| 2024-09-17 | -47.01 | $42.96 | 34915 |
| 2024-09-16 | -17.12 | $45.16 | 28148 |
| 2024-09-13 | -15.90 | $45.25 | 122600 |
| 2024-09-12 | -24.73 | $44.60 | 161200 |
| 2024-09-11 | -49.18 | $42.80 | 127900 |
| 2024-09-10 | -65.35 | $41.61 | 101900 |
| 2024-09-09 | -77.85 | $40.69 | 95500 |
| 2024-09-06 | -93.89 | $39.51 | 147500 |
| 2024-09-05 | -57.39 | $42.19 | 123931 |
| 2024-09-04 | -54.55 | $42.40 | 152527 |
| 2024-09-03 | -48.98 | $42.81 | 62800 |
| 2024-08-30 | -3.62 | $46.08 | 37600 |
| 2024-08-29 | -26.62 | $43.92 | 100800 |
| 2024-08-28 | -20.13 | $44.53 | 740000 |
| 2024-08-27 | -39.08 | $42.75 | 30800 |
| 2024-08-26 | -39.46 | $42.34 | 32939 |
| 2024-08-23 | -19.63 | $44.39 | 50629 |
| 2024-08-22 | -20.60 | $44.29 | 63423 |
| 2024-08-21 | -12.19 | $45.16 | 60100 |
| 2024-08-20 | -9.54 | $44.80 | 76245 |
| 2024-08-19 | 0.00 | $45.72 | 46227 |
| 2024-08-16 | -12.27 | $44.16 | 49921 |
| 2024-08-15 | -18.35 | $43.60 | 94719 |
| 2024-08-14 | -32.90 | $42.26 | 101200 |
| 2024-08-13 | -18.02 | $43.63 | 154300 |
| 2024-08-12 | -49.84 | $40.70 | 104803 |
| 2024-08-09 | -57.22 | $40.02 | 68900 |
| 2024-08-08 | -45.71 | $41.08 | 196200 |
| 2024-08-07 | -55.37 | $40.19 | 150200 |
| 2024-08-06 | -41.59 | $41.46 | 123527 |
| 2024-08-05 | -50.81 | $40.61 | 226106 |
| 2024-08-02 | -40.72 | $41.54 | 165948 |
| 2024-08-01 | -24.32 | $43.05 | 255200 |
| 2024-07-31 | -11.20 | $43.85 | 226148 |
| 2024-07-30 | -98.04 | $36.24 | 93015 |
| 2024-07-29 | -89.07 | $36.99 | 89600 |
| 2024-07-26 | -94.23 | $36.57 | 53810 |
| 2024-07-25 | -93.49 | $36.63 | 91200 |
| 2024-07-24 | -97.96 | $37.53 | 218800 |
| 2024-07-23 | -65.26 | $38.98 | 51200 |
| 2024-07-22 | -63.12 | $38.66 | 86700 |
| 2024-07-19 | -66.97 | $38.32 | 58731 |
| 2024-07-18 | -62.44 | $38.72 | 191546 |
| 2024-07-17 | -52.58 | $38.43 | 249548 |
| 2024-07-16 | -28.87 | $41.05 | 72020 |
| 2024-07-15 | -34.39 | $40.44 | 215600 |
| 2024-07-12 | -30.23 | $40.90 | 133700 |
| 2024-07-11 | -29.32 | $41.00 | 184300 |
| 2024-07-10 | -1.09 | $44.12 | 155649 |
| 2024-07-09 | -3.91 | $42.53 | 82724 |
| 2024-07-08 | -1.62 | $41.71 | 265629 |
| 2024-07-05 | -4.16 | $41.49 | 214000 |
| 2024-07-03 | -1.27 | $41.74 | 147600 |
| 2024-07-02 | -9.31 | $40.40 | 88900 |
| 2024-07-01 | -17.11 | $39.78 | 145508 |
| 2024-06-28 | -4.74 | $40.75 | 347600 |
| 2024-06-27 | -11.99 | $39.15 | 121738 |
| 2024-06-26 | -18.19 | $38.71 | 183244 |
| 2024-06-25 | -0.21 | $37.59 | 178841 |
| 2024-06-24 | -44.22 | $35.42 | 89800 |
| 2024-06-21 | -39.85 | $36.05 | 212438 |
| 2024-06-20 | -43.68 | $35.85 | 321600 |
| 2024-06-18 | -68.01 | $34.58 | 119400 |
| 2024-06-17 | -70.88 | $34.43 | 52610 |
| 2024-06-14 | -54.41 | $35.29 | 93216 |
| 2024-06-13 | -54.41 | $35.29 | 88507 |
| 2024-06-12 | -48.47 | $35.60 | 69500 |
| 2024-06-11 | -68.40 | $34.32 | 54532 |
| 2024-06-10 | -66.97 | $34.40 | 90032 |
| 2024-06-07 | -70.42 | $33.75 | 25300 |
| 2024-06-06 | -54.18 | $34.76 | 190000 |
| 2024-06-05 | -52.41 | $34.87 | 114805 |
| 2024-06-04 | -67.52 | $33.93 | 145731 |
| 2024-06-03 | -65.43 | $34.06 | 248400 |
| 2024-05-31 | -78.46 | $33.25 | 2.4M |
| 2024-05-30 | -71.70 | $33.67 | 840300 |
| 2024-05-29 | -41.49 | $35.40 | 60041 |
| 2024-05-28 | -26.29 | $36.40 | 98946 |
| 2024-05-24 | -29.03 | $36.22 | 103100 |
| 2024-05-23 | -22.54 | $36.64 | 109319 |
| 2024-05-22 | -14.83 | $35.54 | 103800 |
| 2024-05-21 | -15.68 | $35.50 | 99538 |
| 2024-05-20 | -6.36 | $35.94 | 63705 |
| 2024-05-17 | -11.82 | $35.25 | 114000 |
| 2024-05-16 | -38.81 | $34.80 | 112731 |
| 2024-05-15 | -27.24 | $35.42 | 104900 |
| 2024-05-14 | -53.17 | $34.03 | 85538 |
| 2024-05-13 | -77.12 | $32.84 | 68300 |
| 2024-05-10 | -79.25 | $33.02 | 94900 |
| 2024-05-09 | -79.39 | $33.01 | 94836 |
| 2024-05-08 | -78.79 | $33.24 | 73700 |
| 2024-05-07 | -76.20 | $33.45 | 159500 |
| 2024-05-06 | -65.53 | $34.34 | 160330 |
| 2024-05-03 | -68.95 | $34.06 | 292904 |
| 2024-05-02 | -82.33 | $33.11 | 120500 |
| 2024-05-01 | -96.58 | $31.89 | 815305 |
| 2024-04-30 | -98.76 | $31.66 | 2.8M |
| 2024-04-29 | -93.09 | $32.30 | 454037 |
| 2024-04-26 | -94.95 | $32.15 | 579918 |
| 2024-04-25 | -85.78 | $34.68 | 1.9M |
| 2024-04-24 | -89.46 | $34.60 | 413600 |
| 2024-04-23 | -92.29 | $34.31 | 2.1M |
| 2024-04-22 | -94.86 | $34.01 | 3.1M |
| 2024-04-19 | -99.63 | $34.29 | 1.3M |
| 2024-04-18 | -84.75 | $36.26 | 2.7M |
| 2024-04-17 | -99.82 | $34.57 | 970819 |
| 2024-04-16 | -92.80 | $37.25 | 1.2M |
| 2024-04-15 | -96.83 | $37.83 | 86400 |
| 2024-04-12 | -97.16 | $38.24 | 53200 |
| 2024-04-11 | -84.71 | $39.50 | 107400 |
| 2024-04-10 | -97.02 | $38.59 | 80617 |
| 2024-04-09 | -94.77 | $39.41 | 93706 |
| 2024-04-08 | -98.39 | $39.41 | 64200 |
| 2024-04-05 | -92.66 | $40.26 | 103900 |
| 2024-04-04 | -100.00 | $40.73 | 80035 |
| 2024-04-03 | -88.44 | $42.48 | 92300 |
| 2024-04-02 | -94.87 | $41.94 | 55200 |
| 2024-04-01 | -77.93 | $43.58 | 67700 |
| 2024-03-28 | -66.95 | $44.47 | 40118 |
| 2024-03-27 | -67.69 | $44.41 | 83000 |
| 2024-03-26 | -64.37 | $44.68 | 85727 |
| 2024-03-25 | -64.98 | $44.63 | 51600 |
| 2024-03-22 | -80.15 | $43.40 | 48700 |
| 2024-03-21 | -68.72 | $45.00 | 115005 |
| 2024-03-20 | -76.44 | $44.45 | 71936 |
| 2024-03-19 | -88.36 | $43.60 | 127800 |
| 2024-03-18 | -77.29 | $44.42 | 76900 |
| 2024-03-15 | -90.41 | $43.49 | 81900 |
| 2024-03-14 | -94.92 | $43.17 | 95629 |
| 2024-03-13 | -80.81 | $44.30 | 57100 |
| 2024-03-12 | -54.55 | $46.12 | 141972 |
| 2024-03-11 | -89.90 | $43.67 | 108120 |
| 2024-03-08 | -67.82 | $45.20 | 103225 |
| 2024-03-07 | -26.41 | $48.07 | 105300 |
| 2024-03-06 | -5.89 | $49.40 | 81600 |
| 2024-03-05 | -25.53 | $47.08 | 110200 |
| 2024-03-04 | -2.71 | $49.12 | 134022 |
| 2024-03-01 | -3.10 | $48.85 | 149627 |
| 2024-02-29 | -21.89 | $46.90 | 90200 |
| 2024-02-28 | -40.46 | $45.16 | 28800 |
| 2024-02-27 | -28.08 | $46.04 | 64200 |
| 2024-02-26 | -12.46 | $47.60 | 60500 |
| 2024-02-23 | -11.72 | $47.67 | 83410 |
| 2024-02-22 | -1.95 | $48.03 | 105300 |
| 2024-02-21 | -43.63 | $43.48 | 1.3M |
| 2024-02-20 | -43.40 | $43.50 | 837200 |
| 2024-02-16 | -15.11 | $46.01 | 84601 |
| 2024-02-15 | -1.35 | $47.23 | 524800 |
| 2024-02-14 | -7.58 | $46.07 | 549300 |
| 2024-02-13 | -13.72 | $44.07 | 111400 |
| 2024-02-12 | -4.26 | $45.09 | 137400 |
| 2024-02-09 | -3.01 | $44.90 | 155748 |
| 2024-02-08 | 0.00 | $45.22 | 195100 |
| 2024-02-07 | -7.84 | $41.85 | 79000 |
| 2024-02-06 | -22.16 | $40.65 | 79702 |
| 2024-02-05 | -18.48 | $40.41 | 215500 |
| 2024-02-02 | -3.71 | $42.08 | 61400 |
| 2024-02-01 | -16.36 | $40.65 | 124700 |
| 2024-01-31 | -24.49 | $39.73 | 79116 |
| 2024-01-30 | -32.80 | $38.79 | 110600 |
| 2024-01-29 | -30.15 | $39.09 | 468415 |
| 2024-01-26 | -34.75 | $38.57 | 211848 |
| 2024-01-25 | -18.04 | $40.46 | 112146 |
| 2024-01-24 | -11.05 | $41.25 | 174400 |
| 2024-01-23 | -11.81 | $39.85 | 100200 |
| 2024-01-22 | -3.46 | $40.67 | 115242 |
| 2024-01-19 | -1.99 | $40.55 | 116100 |
| 2024-01-18 | -6.01 | $37.45 | 124446 |
| 2024-01-17 | -17.37 | $35.33 | 159900 |
| 2024-01-16 | -3.19 | $36.04 | 362421 |
| 2024-01-12 | -15.58 | $34.82 | 142200 |
| 2024-01-11 | -6.51 | $35.21 | 226241 |
| 2024-01-10 | -10.80 | $34.51 | 115333 |
| 2024-01-09 | -10.32 | $34.51 | 141131 |
| 2024-01-08 | -16.98 | $34.09 | 513500 |
| 2024-01-05 | -33.33 | $32.88 | 129400 |
| 2024-01-04 | -47.51 | $31.91 | 213300 |
| 2024-01-03 | -44.59 | $32.11 | 101400 |
| 2024-01-02 | -36.70 | $32.65 | 192216 |
| 2023-12-29 | -20.61 | $33.75 | 129715 |
| 2023-12-28 | -18.42 | $33.90 | 104700 |
| 2023-12-27 | -10.96 | $34.41 | 68801 |
| 2023-12-26 | -12.57 | $34.30 | 125500 |
| 2023-12-22 | -15.50 | $34.10 | 101343 |
| 2023-12-21 | -3.07 | $34.95 | 140800 |
| 2023-12-20 | -21.35 | $33.70 | 84210 |
| 2023-12-19 | -5.99 | $34.75 | 97443 |
| 2023-12-18 | -15.79 | $33.44 | 237300 |
| 2023-12-15 | -10.20 | $33.78 | 220800 |
| 2023-12-14 | -3.34 | $33.24 | 216615 |
| 2023-12-13 | -2.85 | $32.41 | 103148 |
| 2023-12-12 | -47.34 | $30.40 | 110749 |
| 2023-12-11 | -46.08 | $30.45 | 327600 |
| 2023-12-08 | -52.49 | $29.53 | 144822 |
| 2023-12-07 | -63.03 | $28.98 | 211126 |
| 2023-12-06 | -50.77 | $29.62 | 94046 |
| 2023-12-05 | -53.07 | $29.50 | 2.6M |
| 2023-12-04 | -23.56 | $31.04 | 759618 |
| 2023-12-01 | -10.63 | $31.71 | 474100 |
| 2023-11-30 | -17.58 | $31.15 | 242900 |
| 2023-11-29 | -18.16 | $30.69 | 94200 |
| 2023-11-28 | -20.93 | $30.43 | 139200 |
| 2023-11-27 | -17.29 | $30.75 | 124600 |
| 2023-11-24 | -20.93 | $30.43 | 72800 |
| 2023-11-22 | -17.52 | $30.73 | 112314 |
| 2023-11-21 | -5.57 | $31.78 | 81000 |
| 2023-11-20 | -8.87 | $31.49 | 170700 |
| 2023-11-17 | -8.19 | $31.55 | 56203 |
| 2023-11-16 | -4.38 | $31.33 | 94600 |
| 2023-11-15 | -2.92 | $31.45 | 585400 |
| 2023-11-14 | 0.00 | $30.59 | 127300 |
| 2023-11-13 | -12.61 | $28.61 | 87520 |
| 2023-11-10 | -11.37 | $28.86 | 216900 |
| 2023-11-09 | -33.53 | $28.00 | 160012 |
| 2023-11-08 | -31.22 | $28.48 | 155900 |
| 2023-11-07 | -36.59 | $28.09 | 97100 |
| 2023-11-06 | -35.49 | $28.17 | 100200 |
| 2023-11-03 | -45.12 | $27.47 | 100500 |
| 2023-11-02 | -56.81 | $26.62 | 242700 |
| 2023-11-01 | -92.71 | $24.01 | 118305 |
| 2023-10-31 | -96.56 | $23.73 | 155738 |
| 2023-10-30 | -99.10 | $26.35 | 160100 |
| 2023-10-27 | -96.59 | $26.50 | 132522 |
| 2023-10-26 | -98.64 | $26.41 | 78817 |
| 2023-10-25 | -76.63 | $27.70 | 69700 |
| 2023-10-24 | -72.36 | $27.87 | 100000 |
| 2023-10-23 | -70.53 | $27.83 | 42700 |
| 2023-10-20 | -64.01 | $28.10 | 42600 |
| 2023-10-19 | -53.68 | $28.27 | 58925 |
| 2023-10-18 | -48.27 | $28.52 | 68310 |
| 2023-10-17 | -37.01 | $29.04 | 90100 |
| 2023-10-16 | -26.62 | $29.52 | 78800 |
| 2023-10-13 | -21.65 | $29.75 | 39820 |
| 2023-10-12 | -10.39 | $30.27 | 64228 |
| 2023-10-11 | -7.99 | $29.70 | 50600 |
| 2023-10-10 | -15.17 | $28.87 | 72452 |
| 2023-10-09 | -29.12 | $28.15 | 54952 |
| 2023-10-06 | -22.46 | $28.34 | 52000 |
| 2023-10-05 | -40.00 | $28.32 | 186812 |
| 2023-10-04 | -59.18 | $27.62 | 51600 |
| 2023-10-03 | -71.08 | $27.66 | 42400 |
| 2023-10-02 | -56.71 | $28.42 | 41600 |
| 2023-09-29 | -64.65 | $28.00 | 36972 |
| 2023-09-28 | -75.33 | $27.45 | 59700 |
| 2023-09-27 | -72.52 | $27.60 | 44800 |
| 2023-09-26 | -90.13 | $26.66 | 39200 |
| 2023-09-25 | -74.12 | $27.52 | 70864 |
| 2023-09-22 | -86.22 | $26.87 | 62068 |
| 2023-09-21 | -99.74 | $26.44 | 67200 |
| 2023-09-20 | -93.29 | $27.30 | 51200 |
| 2023-09-19 | -98.26 | $26.93 | 74400 |
| 2023-09-18 | -97.13 | $27.49 | 105200 |
| 2023-09-15 | -98.71 | $27.38 | 82452 |
| 2023-09-14 | -90.71 | $28.39 | 70400 |
| 2023-09-13 | -100.00 | $27.79 | 72408 |
| 2023-09-12 | -98.23 | $28.13 | 44400 |
| 2023-09-11 | -96.40 | $28.90 | 60000 |
| 2023-09-08 | -85.77 | $29.55 | 79780 |
| 2023-09-07 | -98.54 | $28.85 | 52000 |
| 2023-09-06 | -83.38 | $30.99 | 82800 |
| 2023-09-05 | -97.19 | $30.45 | 30972 |
| 2023-09-01 | -77.49 | $31.22 | 31200 |
| 2023-08-31 | -74.94 | $31.32 | 78904 |
| 2023-08-30 | -84.91 | $30.93 | 59712 |
| 2023-08-29 | -70.33 | $31.50 | 80000 |
| 2023-08-28 | -85.83 | $31.05 | 47200 |
| 2023-08-25 | -93.81 | $30.65 | 153684 |
| 2023-08-24 | -60.36 | $32.62 | 189200 |
| 2023-08-23 | -44.39 | $33.56 | 52400 |
| 2023-08-22 | -57.22 | $32.84 | 65600 |
| 2023-08-21 | -67.15 | $32.50 | 126400 |
| 2023-08-18 | -77.27 | $31.87 | 52000 |
| 2023-08-17 | -94.91 | $30.76 | 75204 |
| 2023-08-16 | -95.90 | $30.75 | 41600 |
| 2023-08-15 | -96.47 | $30.76 | 79612 |
| 2023-08-14 | -91.25 | $31.27 | 105648 |
| 2023-08-11 | -96.90 | $31.19 | 54148 |
| 2023-08-10 | -91.13 | $31.71 | 34000 |
| 2023-08-09 | -92.79 | $31.56 | 56084 |
| 2023-08-08 | -98.45 | $31.05 | 36400 |
| 2023-08-07 | -97.50 | $32.91 | 28004 |
| 2023-08-04 | -89.17 | $33.51 | 23252 |
| 2023-08-03 | -94.17 | $33.15 | 53600 |
| 2023-08-02 | -97.57 | $33.10 | 54000 |
| 2023-08-01 | -73.30 | $35.18 | 41600 |
| 2023-07-31 | -83.33 | $34.53 | 56132 |
| 2023-07-28 | -65.40 | $35.64 | 28992 |
| 2023-07-27 | -61.28 | $35.42 | 61600 |
| 2023-07-26 | -70.45 | $34.04 | 182000 |
| 2023-07-25 | -35.77 | $36.65 | 43200 |
| 2023-07-24 | -42.31 | $36.05 | 126800 |
| 2023-07-21 | -45.80 | $35.73 | 502000 |
| 2023-07-20 | -28.46 | $37.32 | 3.8M |
| 2023-07-19 | -6.54 | $39.33 | 1.4M |
| 2023-07-18 | -0.55 | $39.88 | 477200 |
| 2023-07-17 | -1.55 | $39.63 | 163368 |
| 2023-07-14 | -5.77 | $39.25 | 2.9M |
| 2023-07-13 | -0.98 | $37.86 | 1.0M |
| 2023-07-12 | -4.01 | $36.03 | 975320 |
| 2023-07-11 | -0.91 | $36.20 | 2.4M |
| 2023-07-10 | -17.11 | $34.83 | 21680 |
| 2023-07-07 | -4.89 | $35.43 | 289256 |
| 2023-07-06 | -19.65 | $34.67 | 88400 |
| 2023-07-05 | -8.25 | $35.25 | 23760 |
| 2023-07-03 | -11.59 | $35.08 | 23200 |
| 2023-06-30 | -40.67 | $33.60 | 28488 |
| 2023-06-29 | -60.51 | $32.59 | 23200 |
| 2023-06-28 | -70.14 | $32.10 | 46000 |
| 2023-06-27 | -80.55 | $31.57 | 66000 |
| 2023-06-26 | -75.75 | $31.39 | 78800 |
| 2023-06-23 | -59.81 | $31.86 | 25352 |
| 2023-06-22 | -27.05 | $32.77 | 44044 |
| 2023-06-21 | -7.65 | $34.85 | 37600 |
| 2023-06-20 | -8.45 | $34.37 | 32800 |
| 2023-06-16 | -3.69 | $34.86 | 152800 |
| 2023-06-15 | -3.70 | $34.83 | 27768 |
| 2023-06-14 | -8.23 | $34.32 | 16960 |
| 2023-06-13 | -2.75 | $34.88 | 65600 |
| 2023-06-12 | -0.99 | $33.38 | 52152 |
| 2023-06-09 | -13.60 | $31.97 | 18568 |
| 2023-06-08 | -16.92 | $31.50 | 16000 |
| 2023-06-07 | -23.64 | $30.58 | 34560 |
| 2023-06-06 | -8.59 | $32.42 | 39200 |
| 2023-06-05 | -5.94 | $32.71 | 27760 |
| 2023-06-02 | -11.55 | $31.68 | 154420 |
| 2023-06-01 | -3.79 | $32.67 | 130100 |
| 2023-05-31 | -13.26 | $31.44 | 100800 |
| 2023-05-30 | -8.73 | $32.01 | 140048 |
| 2023-05-26 | -0.60 | $31.13 | 90800 |
| 2023-05-25 | -0.29 | $29.58 | 89600 |
| 2023-05-24 | -20.11 | $24.99 | 25212 |
| 2023-05-23 | -18.86 | $25.08 | 41600 |
| 2023-05-22 | -6.66 | $25.96 | 69664 |
| 2023-05-19 | -16.37 | $25.26 | 25200 |
| 2023-05-18 | -0.28 | $26.42 | 62000 |
| 2023-05-17 | 0.00 | $24.53 | 12520 |
| 2023-05-16 | -5.26 | $23.55 | 34000 |
| 2023-05-15 | 0.00 | $22.65 | 42180 |
| 2023-05-12 | -6.47 | $22.41 | 34800 |
| 2023-05-11 | -25.29 | $21.77 | 30956 |
| 2023-05-10 | -36.18 | $21.40 | 37252 |
| 2023-05-09 | -43.53 | $21.15 | 51740 |
| 2023-05-08 | -62.94 | $20.49 | 20548 |
| 2023-05-05 | -59.12 | $20.62 | 24416 |
| 2023-05-04 | -68.53 | $20.30 | 30160 |
| 2023-05-03 | -71.76 | $20.19 | 16908 |
| 2023-05-02 | -76.18 | $20.04 | 18920 |
| 2023-05-01 | -88.53 | $19.62 | 62800 |
| 2023-04-28 | -96.95 | $19.35 | 60000 |
| 2023-04-27 | -95.13 | $19.84 | 138000 |
| 2023-04-26 | -93.12 | $20.86 | 38024 |
| 2023-04-25 | -53.97 | $21.87 | 68000 |
| 2023-04-24 | -49.37 | $21.98 | 51328 |
| 2023-04-21 | -23.85 | $22.59 | 56000 |
| 2023-04-20 | -56.18 | $21.94 | 51200 |
| 2023-04-19 | -90.26 | $21.03 | 8800 |
| 2023-04-18 | -98.88 | $20.80 | 16000 |
| 2023-04-17 | -79.39 | $21.36 | 50156 |
| 2023-04-14 | -72.14 | $21.55 | 22800 |
| 2023-04-13 | -55.34 | $21.99 | 51640 |
| 2023-04-12 | -74.91 | $21.35 | 224400 |
| 2023-04-11 | -75.27 | $21.34 | 306944 |
| 2023-04-10 | -87.46 | $21.00 | 30136 |
| 2023-04-06 | -79.64 | $21.21 | 10192 |
| 2023-04-05 | -74.29 | $21.36 | 77600 |
| 2023-04-04 | -68.93 | $21.51 | 64000 |
| 2023-04-03 | -42.20 | $22.06 | 10400 |
| 2023-03-31 | -8.56 | $23.16 | 45752 |
| 2023-03-30 | -23.85 | $22.66 | 12000 |
| 2023-03-29 | -18.10 | $22.83 | 51600 |
| 2023-03-28 | -24.04 | $22.63 | 14400 |
| 2023-03-27 | -20.60 | $22.69 | 13600 |
| 2023-03-24 | -13.74 | $22.94 | 45200 |
| 2023-03-23 | -4.67 | $23.27 | 56128 |
| 2023-03-22 | 0.00 | $22.77 | 8088 |
| 2023-03-21 | -2.95 | $22.17 | 16028 |
| 2023-03-20 | 0.00 | $22.15 | 9600 |
| 2023-03-17 | -2.71 | $22.03 | 12000 |
| 2023-03-16 | 0.00 | $21.81 | 82000 |
| 2023-03-15 | -12.92 | $20.80 | 20800 |
| 2023-03-14 | -14.02 | $20.77 | 34400 |
| 2023-03-13 | -6.27 | $20.98 | 18800 |
| 2023-03-10 | -5.90 | $20.99 | 16800 |
| 2023-03-09 | -13.69 | $20.71 | 9248 |
| 2023-03-08 | -2.12 | $20.75 | 16024 |
| 2023-03-07 | -22.61 | $20.21 | 14484 |
| 2023-03-06 | -6.37 | $20.57 | 18400 |
| 2023-03-03 | -2.93 | $20.54 | 51784 |
| 2023-03-02 | -2.30 | $20.34 | 28400 |
| 2023-03-01 | -5.07 | $20.28 | 50400 |
| 2023-02-28 | -7.66 | $19.80 | 37764 |
| 2023-02-27 | -5.24 | $19.86 | 15692 |
| 2023-02-24 | -5.24 | $19.86 | 18000 |
| 2023-02-23 | -26.09 | $19.04 | 49760 |
| 2023-02-22 | -49.76 | $18.55 | 18004 |
| 2023-02-21 | -55.07 | $18.44 | 40584 |
| 2023-02-17 | -41.06 | $18.73 | 9200 |
| 2023-02-16 | -35.27 | $18.85 | 32400 |
| 2023-02-15 | -28.02 | $19.00 | 21200 |
| 2023-02-14 | -26.09 | $19.04 | 45688 |
| 2023-02-13 | -21.74 | $19.13 | 81600 |
| 2023-02-10 | -15.68 | $19.21 | 24400 |
| 2023-02-09 | -20.00 | $18.95 | 35200 |
| 2023-02-08 | -19.37 | $18.97 | 51600 |
| 2023-02-07 | -21.05 | $18.90 | 22800 |
| 2023-02-06 | -40.25 | $18.28 | 28480 |
| 2023-02-03 | -18.21 | $18.91 | 31728 |
| 2023-02-02 | -1.78 | $19.51 | 62132 |
| 2023-02-01 | -5.81 | $18.89 | 107200 |
| 2023-01-31 | -38.95 | $17.75 | 58000 |
| 2023-01-30 | -33.72 | $17.93 | 37296 |
| 2023-01-27 | -23.26 | $18.29 | 64100 |
| 2023-01-26 | -14.61 | $18.58 | 35700 |
| 2023-01-25 | -1.72 | $19.03 | 25360 |
| 2023-01-24 | -0.29 | $19.08 | 27600 |
| 2023-01-23 | -1.21 | $18.87 | 125200 |
| 2023-01-20 | 0.00 | $18.57 | 44800 |
| 2023-01-19 | -6.09 | $18.22 | 38800 |
| 2023-01-18 | -9.68 | $18.12 | 65716 |
| 2023-01-17 | -0.41 | $18.04 | 54900 |
| 2023-01-13 | -27.39 | $17.35 | 51600 |
| 2023-01-12 | -59.50 | $16.73 | 9600 |
| 2023-01-11 | -66.44 | $16.59 | 31200 |
| 2023-01-10 | -70.17 | $16.48 | 66868 |
| 2023-01-09 | -67.80 | $16.55 | 86556 |
| 2023-01-06 | -73.22 | $16.39 | 22948 |
| 2023-01-05 | -95.93 | $15.72 | 28016 |
| 2023-01-04 | -95.25 | $15.74 | 110000 |
| 2023-01-03 | -85.42 | $16.03 | 32400 |
| 2022-12-30 | -87.80 | $15.96 | 19712 |
| 2022-12-29 | -83.39 | $16.09 | 35600 |
| 2022-12-28 | -100.00 | $15.60 | 18912 |
| 2022-12-27 | -98.94 | $15.76 | 40800 |
| 2022-12-23 | -96.25 | $15.98 | 24400 |
| 2022-12-22 | -93.48 | $16.40 | 71600 |
| 2022-12-21 | -60.68 | $17.13 | 56400 |
| 2022-12-20 | -51.75 | $17.22 | 44024 |
| 2022-12-19 | -58.37 | $17.05 | 42444 |
| 2022-12-16 | -48.25 | $17.31 | 20000 |
| 2022-12-15 | -39.58 | $17.43 | 48436 |
| 2022-12-14 | -12.01 | $18.21 | 24824 |
| 2022-12-13 | -7.77 | $18.33 | 29244 |
| 2022-12-12 | -8.57 | $17.96 | 16800 |
| 2022-12-09 | -4.08 | $18.07 | 27600 |
| 2022-12-08 | -13.61 | $17.29 | 42400 |
| 2022-12-07 | -13.53 | $17.18 | 14800 |
| 2022-12-06 | -13.20 | $17.18 | 24060 |
| 2022-12-05 | -13.56 | $17.11 | 26940 |
| 2022-12-02 | -1.05 | $17.67 | 10000 |
| 2022-12-01 | -0.85 | $17.46 | 19200 |
| 2022-11-30 | -0.24 | $16.95 | 59648 |
| 2022-11-29 | -12.56 | $16.33 | 14800 |
| 2022-11-28 | -7.88 | $16.52 | 38800 |
| 2022-11-25 | -1.23 | $16.79 | 12400 |
| 2022-11-23 | -6.38 | $16.45 | 31600 |
| 2022-11-22 | -14.32 | $16.12 | 15296 |
| 2022-11-21 | -13.33 | $16.16 | 29200 |
| 2022-11-18 | -13.96 | $16.08 | 31352 |
| 2022-11-17 | -14.49 | $15.99 | 50156 |
| 2022-11-16 | -8.15 | $16.29 | 124040 |
| 2022-11-15 | -2.98 | $16.55 | 30400 |
| 2022-11-14 | -2.26 | $16.00 | 45200 |
| 2022-11-11 | -0.92 | $15.99 | 92904 |
| 2022-11-10 | 0.00 | $15.19 | 53336 |
| 2022-11-09 | -10.37 | $13.73 | 41684 |
| 2022-11-08 | -1.56 | $13.83 | 74800 |
| 2022-11-07 | 0.00 | $13.37 | 65600 |
| 2022-11-04 | -7.50 | $13.16 | 99200 |
| 2022-11-03 | -23.00 | $12.85 | 51264 |
| 2022-11-02 | -24.00 | $12.83 | 55200 |
| 2022-11-01 | -5.00 | $13.21 | 56400 |
| 2022-10-31 | -5.00 | $13.21 | 64800 |
| 2022-10-28 | -0.50 | $13.30 | 28800 |
| 2022-10-27 | -5.35 | $13.08 | 81388 |
| 2022-10-26 | -6.16 | $12.68 | 34472 |
| 2022-10-25 | 0.00 | $12.77 | 151220 |
| 2022-10-24 | -15.56 | $12.45 | 88184 |
| 2022-10-21 | -28.89 | $12.27 | 70800 |
| 2022-10-20 | -68.15 | $11.74 | 140000 |
| 2022-10-19 | -65.38 | $11.85 | 78044 |
| 2022-10-18 | -69.23 | $11.83 | 208532 |
| 2022-10-17 | -63.91 | $11.92 | 149600 |
| 2022-10-14 | -92.66 | $11.44 | 117248 |
| 2022-10-13 | -63.28 | $11.96 | 185360 |
| 2022-10-12 | -93.79 | $11.59 | 111600 |
| 2022-10-11 | -81.82 | $11.88 | 202080 |
| 2022-10-10 | -71.37 | $12.15 | 181208 |
| 2022-10-07 | -70.45 | $12.23 | 84400 |
| 2022-10-06 | -57.09 | $12.56 | 123600 |
| 2022-10-05 | -60.32 | $12.48 | 121600 |
| 2022-10-04 | -56.28 | $12.58 | 305284 |
| 2022-10-03 | -62.75 | $12.42 | 120400 |
| 2022-09-30 | -92.71 | $11.68 | 223600 |
| 2022-09-29 | -97.00 | $11.71 | 316124 |
| 2022-09-28 | -77.73 | $12.43 | 87200 |
| 2022-09-27 | -87.92 | $12.18 | 344800 |
| 2022-09-26 | -95.14 | $12.30 | 147600 |
| 2022-09-23 | -95.09 | $12.46 | 84900 |
| 2022-09-22 | -91.95 | $12.87 | 106000 |
| 2022-09-21 | -100.00 | $12.66 | 55604 |
| 2022-09-20 | -94.42 | $12.81 | 100196 |
| 2022-09-19 | -93.00 | $12.96 | 100420 |
| 2022-09-16 | -95.72 | $12.89 | 58908 |
| 2022-09-15 | -99.22 | $13.08 | 63200 |
| 2022-09-14 | -86.00 | $13.50 | 38416 |
| 2022-09-13 | -96.64 | $13.24 | 117764 |
| 2022-09-12 | -72.16 | $13.91 | 56800 |
| 2022-09-09 | -78.06 | $13.76 | 82400 |
| 2022-09-08 | -97.12 | $13.23 | 236400 |
| 2022-09-07 | -94.95 | $13.30 | 156400 |
| 2022-09-06 | -95.67 | $13.50 | 79748 |
| 2022-09-02 | -98.06 | $13.58 | 94560 |
| 2022-09-01 | -93.57 | $13.78 | 78168 |
| 2022-08-31 | -97.33 | $14.29 | 50408 |
| 2022-08-30 | -99.45 | $14.31 | 60144 |
| 2022-08-29 | -98.08 | $14.58 | 44400 |
| 2022-08-26 | -94.53 | $14.90 | 26032 |
| 2022-08-25 | -56.76 | $15.27 | 37356 |
| 2022-08-24 | -62.18 | $15.14 | 24160 |
| 2022-08-23 | -39.04 | $15.22 | 36800 |
| 2022-08-22 | -47.71 | $14.86 | 56800 |
| 2022-08-19 | -36.26 | $15.16 | 33268 |
| 2022-08-18 | -18.70 | $15.62 | 21200 |
| 2022-08-17 | -17.94 | $15.64 | 20836 |
| 2022-08-16 | -11.45 | $15.81 | 39200 |
| 2022-08-15 | -7.23 | $15.87 | 31200 |
| 2022-08-12 | -6.02 | $15.91 | 27236 |
| 2022-08-11 | -16.27 | $15.57 | 51748 |
| 2022-08-10 | -15.09 | $15.60 | 76000 |
| 2022-08-09 | -22.78 | $15.34 | 132864 |
| 2022-08-08 | -5.03 | $15.94 | 20880 |
| 2022-08-05 | -0.30 | $16.05 | 38400 |
| 2022-08-04 | -0.32 | $15.86 | 36800 |
| 2022-08-03 | 0.00 | $15.50 | 46856 |
| 2022-08-02 | -6.50 | $15.32 | 46000 |
| 2022-08-01 | 0.00 | $15.50 | 48800 |
| 2022-07-29 | -0.93 | $14.86 | 43200 |
| 2022-07-28 | -3.24 | $14.81 | 59760 |
| 2022-07-27 | 0.00 | $14.21 | 38124 |
| 2022-07-26 | -42.22 | $13.50 | 59600 |
| 2022-07-25 | -41.07 | $13.71 | 42400 |
| 2022-07-22 | -39.88 | $13.73 | 26856 |
| 2022-07-21 | -41.67 | $13.70 | 24400 |
| 2022-07-20 | -38.10 | $13.76 | 190072 |
| 2022-07-19 | -56.55 | $13.45 | 354036 |
| 2022-07-18 | -80.95 | $13.04 | 295600 |
| 2022-07-15 | -82.14 | $13.02 | 185380 |
| 2022-07-14 | -83.50 | $13.06 | 62404 |
| 2022-07-13 | -89.32 | $12.94 | 109232 |
| 2022-07-12 | -87.86 | $12.97 | 193600 |
| 2022-07-11 | -86.56 | $13.06 | 245200 |
| 2022-07-08 | -75.15 | $13.54 | 93200 |
| 2022-07-07 | -84.14 | $13.31 | 296536 |
| 2022-07-06 | -91.10 | $13.11 | 290420 |
| 2022-07-05 | -95.20 | $12.96 | 146024 |
| 2022-07-01 | -95.94 | $13.23 | 114000 |
| 2022-06-30 | -94.18 | $13.35 | 68580 |
| 2022-06-29 | -88.38 | $13.69 | 188800 |
| 2022-06-28 | -85.53 | $13.82 | 197748 |
| 2022-06-27 | -80.48 | $14.05 | 116516 |
| 2022-06-24 | -82.02 | $13.98 | 83200 |
| 2022-06-23 | -98.25 | $13.24 | 110896 |
| 2022-06-22 | -99.33 | $13.24 | 190400 |
| 2022-06-21 | -93.30 | $13.68 | 123200 |
| 2022-06-17 | -93.53 | $13.67 | 107600 |
| 2022-06-16 | -94.89 | $13.82 | 102000 |
| 2022-06-15 | -79.03 | $14.78 | 118452 |
| 2022-06-14 | -92.20 | $14.29 | 204800 |
| 2022-06-13 | -100.00 | $14.00 | 117276 |
| 2022-06-10 | -98.20 | $14.99 | 138196 |
| 2022-06-09 | -100.00 | $15.82 | 22096 |
| 2022-06-08 | -74.74 | $16.30 | 29600 |
| 2022-06-07 | -32.63 | $17.10 | 62408 |
| 2022-06-06 | -12.11 | $17.49 | 47200 |
| 2022-06-03 | -22.47 | $17.20 | 19340 |
| 2022-06-02 | 0.00 | $17.60 | 33200 |
| 2022-06-01 | -16.67 | $17.22 | 38000 |
| 2022-05-31 | -2.67 | $17.28 | 80876 |
| 2022-05-27 | -6.72 | $17.07 | 34400 |
| 2022-05-26 | -59.57 | $16.58 | 44192 |
| 2022-05-25 | -47.87 | $16.80 | 67728 |
| 2022-05-24 | -49.47 | $16.77 | 55200 |
| 2022-05-23 | -31.91 | $17.10 | 34456 |
| 2022-05-20 | -39.89 | $16.95 | 39392 |
| 2022-05-19 | -42.02 | $16.91 | 29660 |
| 2022-05-18 | -57.45 | $16.62 | 36064 |
| 2022-05-17 | -39.36 | $16.96 | 71684 |
| 2022-05-16 | -60.11 | $16.57 | 97200 |
| 2022-05-13 | -42.02 | $16.91 | 56988 |
| 2022-05-12 | -88.83 | $16.03 | 86800 |
| 2022-05-11 | -85.28 | $16.31 | 69664 |
| 2022-05-10 | -95.71 | $16.14 | 233772 |
| 2022-05-09 | -99.39 | $16.08 | 114800 |
| 2022-05-06 | -72.33 | $16.55 | 159256 |
| 2022-05-05 | -82.35 | $16.41 | 78052 |
| 2022-05-04 | -58.85 | $17.06 | 48188 |
| 2022-05-03 | -87.27 | $16.61 | 111600 |
| 2022-05-02 | -92.92 | $16.45 | 88908 |
| 2022-04-29 | -70.99 | $17.23 | 56800 |
| 2022-04-28 | -61.76 | $17.63 | 92496 |
| 2022-04-27 | -68.59 | $17.40 | 71364 |
| 2022-04-26 | -95.03 | $16.39 | 101228 |
| 2022-04-25 | -94.70 | $16.45 | 72400 |
| 2022-04-22 | -97.04 | $16.45 | 42100 |
| 2022-04-21 | -90.98 | $16.75 | 47644 |
| 2022-04-20 | -98.00 | $16.47 | 43600 |
| 2022-04-19 | -88.72 | $16.84 | 148800 |
| 2022-04-18 | -99.50 | $16.41 | 63240 |
| 2022-04-14 | -88.17 | $16.95 | 104444 |
| 2022-04-13 | -85.35 | $17.06 | 175304 |
| 2022-04-12 | -98.46 | $16.55 | 161200 |
| 2022-04-11 | -97.15 | $16.97 | 133600 |
| 2022-04-08 | -97.29 | $17.51 | 114800 |
| 2022-04-07 | -82.37 | $17.81 | 44000 |
| 2022-04-06 | -67.63 | $18.27 | 66000 |
| 2022-04-05 | -50.96 | $18.79 | 48480 |
| 2022-04-04 | -30.77 | $19.42 | 48480 |
| 2022-04-01 | -31.73 | $19.39 | 20800 |
| 2022-03-31 | -18.27 | $19.81 | 37200 |
| 2022-03-30 | -13.14 | $19.97 | 11288 |
| 2022-03-29 | -23.40 | $19.65 | 39680 |
| 2022-03-28 | -30.45 | $19.43 | 21200 |
| 2022-03-25 | -26.28 | $19.56 | 22516 |
| 2022-03-24 | -13.11 | $19.91 | 25644 |
| 2022-03-23 | -38.03 | $19.15 | 41600 |
| 2022-03-22 | -37.05 | $19.18 | 42800 |
| 2022-03-21 | -38.69 | $19.13 | 68800 |
| 2022-03-18 | -41.52 | $19.26 | 48400 |
| 2022-03-17 | -62.09 | $18.78 | 54400 |
| 2022-03-16 | -69.47 | $18.53 | 29600 |
| 2022-03-15 | -82.69 | $17.98 | 196400 |
| 2022-03-14 | -93.03 | $17.55 | 43600 |
| 2022-03-11 | -96.63 | $17.40 | 58800 |
| 2022-03-10 | -82.27 | $18.08 | 137200 |
| 2022-03-09 | -74.14 | $18.41 | 119600 |
| 2022-03-08 | -91.87 | $17.69 | 190000 |
| 2022-03-07 | -100.00 | $17.36 | 105200 |
| 2022-03-04 | -86.83 | $18.65 | 66800 |
| 2022-03-03 | -72.41 | $19.11 | 78800 |
| 2022-03-02 | -56.20 | $19.75 | 87332 |
| 2022-03-01 | -59.60 | $19.66 | 88400 |
| 2022-02-28 | -54.24 | $19.85 | 88000 |
| 2022-02-25 | -41.24 | $20.31 | 76800 |
| 2022-02-24 | -78.53 | $18.99 | 90808 |
| 2022-02-23 | -100.00 | $19.29 | 81600 |
| 2022-02-22 | -87.61 | $19.79 | 61656 |
| 2022-02-18 | -61.90 | $20.39 | 18424 |
| 2022-02-17 | -40.69 | $20.88 | 46196 |
| 2022-02-16 | -47.31 | $20.98 | 26168 |
| 2022-02-15 | -70.62 | $20.55 | 81600 |
| 2022-02-14 | -85.92 | $20.09 | 36816 |
| 2022-02-11 | -87.58 | $20.10 | 41368 |
| 2022-02-10 | -83.54 | $20.32 | 43272 |
| 2022-02-09 | -76.83 | $20.65 | 56168 |
| 2022-02-08 | -86.59 | $20.17 | 233332 |
| 2022-02-07 | -85.98 | $20.20 | 98044 |
| 2022-02-04 | -78.66 | $20.56 | 66148 |
| 2022-02-03 | -84.35 | $20.28 | 37268 |
| 2022-02-02 | -60.57 | $21.45 | 25200 |
| 2022-02-01 | -64.08 | $21.41 | 124400 |
| 2022-01-31 | -65.41 | $21.34 | 76960 |
| 2022-01-28 | -91.68 | $19.95 | 94000 |
| 2022-01-27 | -100.00 | $19.71 | 70800 |
| 2022-01-26 | -86.98 | $21.06 | 85204 |
| 2022-01-25 | -90.00 | $20.93 | 54912 |
| 2022-01-24 | -87.02 | $21.38 | 49600 |
| 2022-01-21 | -99.74 | $20.95 | 41600 |
| 2022-01-20 | -100.00 | $21.78 | 43200 |
| 2022-01-19 | -93.25 | $22.59 | 54548 |
| 2022-01-18 | -66.24 | $23.23 | 13200 |
| 2022-01-14 | -43.04 | $23.78 | 24980 |
| 2022-01-13 | -45.57 | $23.72 | 43600 |
| 2022-01-12 | -48.29 | $23.53 | 17672 |
| 2022-01-11 | -68.44 | $23.00 | 20844 |
| 2022-01-10 | -72.24 | $22.90 | 38056 |
| 2022-01-07 | -66.92 | $23.04 | 18920 |
| 2022-01-06 | -48.67 | $23.52 | 12800 |
| 2022-01-05 | -38.02 | $23.80 | 24428 |
| 2022-01-04 | -23.95 | $24.17 | 50000 |
| 2022-01-03 | -29.02 | $23.95 | 14400 |
| 2021-12-31 | -26.49 | $23.98 | 13620 |
| 2021-12-30 | -32.84 | $23.81 | 11200 |
| 2021-12-29 | -38.81 | $23.65 | 11200 |
| 2021-12-28 | -19.79 | $24.12 | 8800 |
| 2021-12-27 | -17.63 | $24.17 | 21740 |
| 2021-12-23 | 0.00 | $24.02 | 103696 |
| 2021-12-22 | 0.00 | $23.85 | 174512 |
| 2021-12-21 | 0.00 | $23.60 | 79600 |
| 2021-12-20 | -17.32 | $22.72 | 27600 |
| 2021-12-17 | -12.29 | $22.81 | 17200 |
| 2021-12-16 | -14.53 | $22.77 | 51600 |
| 2021-12-15 | -39.80 | $22.42 | 13672 |
| 2021-12-14 | -46.43 | $22.29 | 27288 |
| 2021-12-13 | -36.22 | $22.49 | 16568 |
| 2021-12-10 | -39.29 | $22.43 | 19744 |
| 2021-12-09 | -35.71 | $22.50 | 21200 |
| 2021-12-08 | -22.96 | $22.75 | 13600 |
| 2021-12-07 | -21.43 | $22.78 | 41656 |
| 2021-12-06 | -53.57 | $22.15 | 14092 |
| 2021-12-03 | -48.47 | $22.25 | 10800 |
| 2021-12-02 | -43.88 | $22.34 | 30000 |
| 2021-12-01 | -54.59 | $22.13 | 39340 |
| 2021-11-30 | -50.51 | $22.21 | 41200 |
| 2021-11-29 | -61.22 | $22.00 | 53200 |
| 2021-11-26 | -71.01 | $21.24 | 15696 |
| 2021-11-24 | -44.37 | $21.94 | 22800 |
| 2021-11-23 | -14.94 | $22.68 | 12800 |
| 2021-11-22 | -9.94 | $22.84 | 10800 |
| 2021-11-19 | -9.67 | $22.85 | 6584 |
| 2021-11-18 | -18.23 | $22.54 | 65600 |
| 2021-11-17 | -0.24 | $23.19 | 14192 |
| 2021-11-16 | -2.86 | $22.40 | 12400 |
| 2021-11-15 | -12.29 | $22.07 | 10800 |
| 2021-11-12 | -1.71 | $22.44 | 9304 |
| 2021-11-11 | -10.29 | $22.14 | 254400 |
| 2021-11-10 | -25.14 | $21.62 | 23200 |
| 2021-11-09 | -0.86 | $22.47 | 9688 |
| 2021-11-08 | 0.00 | $22.40 | 6000 |
| 2021-11-05 | -2.68 | $22.27 | 8800 |
| 2021-11-04 | 0.00 | $22.36 | 58400 |
| 2021-11-03 | 0.00 | $21.88 | 22400 |
| 2021-11-02 | -3.27 | $21.66 | 37612 |
| 2021-11-01 | -1.09 | $21.72 | 48148 |
| 2021-10-29 | -42.54 | $20.54 | 22400 |
| 2021-10-28 | -26.17 | $21.68 | 202036 |
| 2021-10-27 | -71.43 | $20.08 | 68512 |
| 2021-10-26 | -74.88 | $20.02 | 71200 |
| 2021-10-25 | -78.50 | $20.09 | 34800 |
| 2021-10-22 | -84.55 | $20.02 | 30456 |
| 2021-10-21 | -87.27 | $19.84 | 19600 |
| 2021-10-20 | -78.08 | $20.47 | 13200 |
| 2021-10-19 | -78.53 | $20.46 | 46000 |
| 2021-10-18 | -86.82 | $19.95 | 22000 |
| 2021-10-15 | -85.92 | $20.03 | 24572 |
| 2021-10-14 | -88.03 | $19.88 | 35700 |
| 2021-10-13 | -99.86 | $19.04 | 20952 |
| 2021-10-12 | -100.00 | $19.22 | 45792 |
| 2021-10-11 | -97.61 | $20.15 | 21220 |
| 2021-10-08 | -97.60 | $20.18 | 23696 |
| 2021-10-07 | -92.64 | $20.49 | 72076 |
| 2021-10-06 | -92.80 | $20.48 | 16888 |
| 2021-10-05 | -87.41 | $21.28 | 42472 |
| 2021-10-04 | -93.88 | $20.91 | 138400 |
| 2021-10-01 | -91.25 | $22.63 | 56436 |
| 2021-09-30 | -90.93 | $22.77 | 14084 |
| 2021-09-29 | -76.48 | $23.06 | 10000 |
| 2021-09-28 | -51.67 | $23.80 | 9724 |
| 2021-09-27 | -17.30 | $25.41 | 4800 |
| 2021-09-24 | -21.58 | $25.16 | 52128 |
| 2021-09-23 | -13.36 | $25.56 | 14468 |
| 2021-09-22 | -10.23 | $25.69 | 12400 |
| 2021-09-21 | -4.68 | $26.01 | 23600 |
| 2021-09-20 | -13.11 | $25.50 | 10440 |
| 2021-09-17 | -8.81 | $25.74 | 14000 |
| 2021-09-16 | -14.10 | $25.41 | 37668 |
| 2021-09-15 | 0.00 | $26.28 | 14800 |
| 2021-09-14 | -9.75 | $25.57 | 23764 |
| 2021-09-13 | 0.00 | $26.16 | 8008 |
| 2021-09-10 | -1.13 | $25.38 | 20504 |
| 2021-09-09 | -1.08 | $24.68 | 16808 |
| 2021-09-08 | 0.00 | $24.24 | 39384 |
| 2021-09-07 | 0.00 | $23.48 | 8800 |
| 2021-09-03 | 0.00 | $23.40 | 6876 |
| 2021-09-02 | -20.62 | $22.69 | 15756 |
| 2021-09-01 | -33.23 | $22.28 | 17200 |
| 2021-08-31 | -46.31 | $21.93 | 51600 |
| 2021-08-30 | -61.06 | $21.43 | 19200 |
| 2021-08-27 | -60.77 | $21.44 | 15200 |
| 2021-08-26 | -74.34 | $20.98 | 13200 |
| 2021-08-25 | -86.73 | $20.56 | 10944 |
| 2021-08-24 | -79.65 | $20.80 | 43684 |
| 2021-08-23 | -86.73 | $20.56 | 89608 |
| 2021-08-20 | -93.51 | $20.33 | 84800 |
| 2021-08-19 | -93.51 | $20.33 | 53600 |
| 2021-08-18 | -81.31 | $21.02 | 25200 |
| 2021-08-17 | -96.52 | $20.73 | 31200 |
| 2021-08-16 | -79.86 | $21.28 | 256000 |
| 2021-08-13 | -82.87 | $21.13 | 1.4M |
| 2021-08-12 | -57.69 | $21.85 | 18000 |
| 2021-08-11 | -32.17 | $22.58 | 9692 |
| 2021-08-10 | -10.14 | $23.21 | 178800 |
| 2021-08-09 | -8.74 | $23.25 | 9716 |
| 2021-08-06 | -13.99 | $23.10 | 289796 |
| 2021-08-05 | -8.74 | $23.25 | 6408 |
| 2021-08-04 | -23.43 | $22.83 | 8988 |
| 2021-08-03 | -1.32 | $22.88 | 17608 |
| 2021-08-02 | -14.73 | $22.55 | 58400 |
| 2021-07-30 | -18.78 | $22.24 | 17200 |
| 2021-07-29 | 0.00 | $22.61 | 582800 |
| 2021-07-28 | -51.98 | $21.73 | 19308 |
| 2021-07-27 | -75.77 | $21.19 | 22400 |
| 2021-07-26 | -80.62 | $21.08 | 13200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.78
2026-07-24
Close Price
$171.70
Vol: 104817Average Directional Index - Detailed Analysis
Minimum
8.60
Average
19.78
Maximum
44.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.78 | $171.70 | 104817 |
| 2026-07-23 | 10.50 | $185.15 | 51322 |
| 2026-07-22 | 10.61 | $184.72 | 27100 |
| 2026-07-21 | 10.70 | $186.45 | 62623 |
| 2026-07-20 | 10.80 | $172.37 | 75723 |
| 2026-07-17 | 10.49 | $175.60 | 108100 |
| 2026-07-16 | 10.15 | $175.20 | 67300 |
| 2026-07-15 | 10.08 | $188.42 | 64500 |
| 2026-07-14 | 10.31 | $184.65 | 167442 |
| 2026-07-13 | 10.43 | $175.16 | 112200 |
| 2026-07-10 | 10.21 | $186.34 | 199900 |
| 2026-07-09 | 10.24 | $186.68 | 318016 |
| 2026-07-08 | 10.31 | $176.19 | 337000 |
| 2026-07-07 | 9.99 | $176.00 | 561204 |
| 2026-07-06 | 9.79 | $186.43 | 682300 |
| 2026-07-02 | 9.86 | $175.31 | 1.0M |
| 2026-07-01 | 9.80 | $185.00 | 289400 |
| 2026-06-30 | 10.09 | $207.82 | 458800 |
| 2026-06-29 | 10.23 | $206.67 | 333234 |
| 2026-06-26 | 10.48 | $199.86 | 250749 |
| 2026-06-25 | 10.54 | $215.33 | 131429 |
| 2026-06-24 | 10.06 | $192.75 | 134040 |
| 2026-06-23 | 10.53 | $189.22 | 278900 |
| 2026-06-22 | 11.03 | $201.79 | 144400 |
| 2026-06-18 | 10.94 | $194.10 | 104200 |
| 2026-06-17 | 11.22 | $187.43 | 95515 |
| 2026-06-16 | 11.67 | $185.23 | 70700 |
| 2026-06-15 | 12.14 | $186.35 | 81411 |
| 2026-06-12 | 12.72 | $174.99 | 48734 |
| 2026-06-11 | 12.80 | $167.39 | 81200 |
| 2026-06-10 | 12.46 | $144.72 | 101500 |
| 2026-06-09 | 11.63 | $159.88 | 125038 |
| 2026-06-08 | 11.10 | $165.50 | 110400 |
| 2026-06-05 | 10.84 | $153.51 | 111500 |
| 2026-06-04 | 10.57 | $177.00 | 100834 |
| 2026-06-03 | 11.12 | $174.80 | 59200 |
| 2026-06-02 | 11.61 | $169.71 | 86540 |
| 2026-06-01 | 11.76 | $164.42 | 96000 |
| 2026-05-29 | 11.61 | $165.49 | 50324 |
| 2026-05-28 | 11.87 | $171.80 | 63600 |
| 2026-05-27 | 12.19 | $169.95 | 46514 |
| 2026-05-26 | 12.70 | $169.12 | 66100 |
| 2026-05-22 | 12.92 | $169.43 | 48200 |
| 2026-05-21 | 13.22 | $172.56 | 57428 |
| 2026-05-20 | 13.54 | $169.77 | 76541 |
| 2026-05-19 | 13.73 | $161.83 | 65043 |
| 2026-05-18 | 13.58 | $166.34 | 66736 |
| 2026-05-15 | 13.67 | $170.58 | 69000 |
| 2026-05-14 | 13.99 | $181.34 | 53100 |
| 2026-05-13 | 14.52 | $180.96 | 38238 |
| 2026-05-12 | 15.09 | $179.09 | 65245 |
| 2026-05-11 | 15.73 | $185.30 | 59195 |
| 2026-05-08 | 15.92 | $198.32 | 84329 |
| 2026-05-07 | 15.61 | $186.09 | 186136 |
| 2026-05-06 | 15.49 | $197.00 | 96031 |
| 2026-05-05 | 15.11 | $186.02 | 96300 |
| 2026-05-04 | 14.97 | $181.36 | 55800 |
| 2026-05-01 | 15.04 | $181.37 | 74400 |
| 2026-04-30 | 15.18 | $187.00 | 75635 |
| 2026-04-29 | 14.96 | $181.10 | 74200 |
| 2026-04-28 | 14.95 | $181.83 | 98126 |
| 2026-04-27 | 14.90 | $196.00 | 103000 |
| 2026-04-24 | 14.57 | $188.94 | 62100 |
| 2026-04-23 | 14.43 | $174.82 | 87100 |
| 2026-04-22 | 14.80 | $178.00 | 64424 |
| 2026-04-21 | 15.04 | $167.21 | 65601 |
| 2026-04-20 | 15.52 | $173.76 | 67605 |
| 2026-04-17 | 15.80 | $181.88 | 54100 |
| 2026-04-16 | 15.67 | $177.99 | 62000 |
| 2026-04-15 | 15.79 | $174.27 | 53530 |
| 2026-04-14 | 15.98 | $174.83 | 214804 |
| 2026-04-13 | 16.23 | $160.97 | 97200 |
| 2026-04-10 | 17.06 | $159.30 | 50518 |
| 2026-04-09 | 17.87 | $159.44 | 101036 |
| 2026-04-08 | 18.73 | $161.25 | 92800 |
| 2026-04-07 | 19.52 | $141.34 | 67931 |
| 2026-04-06 | 19.48 | $138.95 | 76127 |
| 2026-04-02 | 19.34 | $135.64 | 71632 |
| 2026-04-01 | 18.98 | $144.00 | 62329 |
| 2026-03-31 | 19.03 | $135.82 | 82206 |
| 2026-03-30 | 18.55 | $126.86 | 73500 |
| 2026-03-27 | 17.81 | $134.08 | 110841 |
| 2026-03-26 | 17.24 | $136.19 | 106949 |
| 2026-03-25 | 16.78 | $147.75 | 41400 |
| 2026-03-24 | 16.69 | $143.50 | 127200 |
| 2026-03-23 | 16.16 | $150.96 | 100000 |
| 2026-03-20 | 16.06 | $140.99 | 64241 |
| 2026-03-19 | 15.88 | $153.07 | 78200 |
| 2026-03-18 | 15.91 | $149.33 | 92200 |
| 2026-03-17 | 16.10 | $150.56 | 42412 |
| 2026-03-16 | 16.12 | $153.90 | 74639 |
| 2026-03-13 | 16.30 | $144.76 | 93000 |
| 2026-03-12 | 16.19 | $149.00 | 49100 |
| 2026-03-11 | 16.27 | $154.63 | 54104 |
| 2026-03-10 | 16.55 | $156.38 | 114000 |
| 2026-03-09 | 16.83 | $156.98 | 107500 |
| 2026-03-06 | 17.01 | $153.39 | 51229 |
| 2026-03-05 | 17.64 | $157.80 | 53600 |
| 2026-03-04 | 18.24 | $165.23 | 56100 |
| 2026-03-03 | 19.16 | $162.79 | 79600 |
| 2026-03-02 | 20.06 | $167.99 | 88931 |
| 2026-02-27 | 20.76 | $173.35 | 53547 |
| 2026-02-26 | 21.23 | $177.00 | 53700 |
| 2026-02-25 | 21.49 | $186.75 | 49500 |
| 2026-02-24 | 21.16 | $174.45 | 36500 |
| 2026-02-23 | 21.28 | $165.02 | 29706 |
| 2026-02-20 | 21.76 | $166.25 | 53912 |
| 2026-02-19 | 22.26 | $165.59 | 62325 |
| 2026-02-18 | 22.79 | $176.55 | 58126 |
| 2026-02-17 | 22.74 | $176.18 | 43328 |
| 2026-02-13 | 22.73 | $179.67 | 37549 |
| 2026-02-12 | 22.36 | $169.06 | 76900 |
| 2026-02-11 | 22.07 | $183.84 | 50600 |
| 2026-02-10 | 21.13 | $179.08 | 78726 |
| 2026-02-09 | 20.26 | $178.45 | 132600 |
| 2026-02-06 | 19.42 | $171.00 | 116120 |
| 2026-02-05 | 18.78 | $155.36 | 107301 |
| 2026-02-04 | 18.61 | $159.51 | 103343 |
| 2026-02-03 | 18.20 | $161.93 | 91811 |
| 2026-02-02 | 17.71 | $162.85 | 123631 |
| 2026-01-30 | 17.37 | $165.43 | 88300 |
| 2026-01-29 | 17.03 | $174.53 | 81917 |
| 2026-01-28 | 15.89 | $190.01 | 140100 |
| 2026-01-27 | 13.97 | $162.24 | 104603 |
| 2026-01-26 | 12.94 | $151.91 | 42604 |
| 2026-01-23 | 12.28 | $148.56 | 43800 |
| 2026-01-22 | 11.83 | $146.34 | 49800 |
| 2026-01-21 | 11.61 | $139.99 | 62747 |
| 2026-01-20 | 11.70 | $131.97 | 66200 |
| 2026-01-16 | 12.29 | $143.50 | 57400 |
| 2026-01-15 | 11.84 | $144.50 | 42600 |
| 2026-01-14 | 11.22 | $143.78 | 84600 |
| 2026-01-13 | 10.68 | $140.13 | 57000 |
| 2026-01-12 | 10.29 | $136.38 | 40900 |
| 2026-01-09 | 10.23 | $135.57 | 70900 |
| 2026-01-08 | 10.27 | $129.31 | 30734 |
| 2026-01-07 | 10.68 | $131.84 | 84900 |
| 2026-01-06 | 10.84 | $137.53 | 77400 |
| 2026-01-05 | 10.60 | $137.93 | 117444 |
| 2026-01-02 | 10.39 | $129.51 | 50909 |
| 2025-12-31 | 10.82 | $126.33 | 23337 |
| 2025-12-30 | 11.26 | $127.00 | 24000 |
| 2025-12-29 | 11.81 | $126.03 | 30919 |
| 2025-12-26 | 12.32 | $128.95 | 26414 |
| 2025-12-24 | 12.86 | $129.22 | 17603 |
| 2025-12-23 | 13.02 | $127.26 | 47925 |
| 2025-12-22 | 13.19 | $127.38 | 31700 |
| 2025-12-19 | 13.62 | $125.01 | 45300 |
| 2025-12-18 | 14.10 | $123.35 | 95000 |
| 2025-12-17 | 14.81 | $120.50 | 50619 |
| 2025-12-16 | 15.56 | $125.65 | 53343 |
| 2025-12-15 | 16.05 | $124.55 | 45820 |
| 2025-12-12 | 16.55 | $126.68 | 51500 |
| 2025-12-11 | 17.03 | $138.05 | 53233 |
| 2025-12-10 | 16.82 | $130.83 | 55237 |
| 2025-12-09 | 16.97 | $130.33 | 29200 |
| 2025-12-08 | 16.93 | $130.21 | 61600 |
| 2025-12-05 | 16.89 | $130.94 | 25222 |
| 2025-12-04 | 17.03 | $131.88 | 74805 |
| 2025-12-03 | 17.09 | $134.54 | 91134 |
| 2025-12-02 | 17.14 | $128.92 | 36900 |
| 2025-12-01 | 17.48 | $128.32 | 62816 |
| 2025-11-28 | 17.85 | $132.79 | 37100 |
| 2025-11-26 | 17.90 | $127.60 | 142300 |
| 2025-11-25 | 18.26 | $123.53 | 101216 |
| 2025-11-24 | 18.86 | $122.52 | 131900 |
| 2025-11-21 | 19.48 | $119.99 | 80431 |
| 2025-11-20 | 20.38 | $122.52 | 141738 |
| 2025-11-19 | 20.74 | $125.20 | 70100 |
| 2025-11-18 | 21.75 | $123.35 | 60642 |
| 2025-11-17 | 22.85 | $125.48 | 53600 |
| 2025-11-14 | 23.83 | $127.75 | 226518 |
| 2025-11-13 | 24.86 | $127.20 | 270700 |
| 2025-11-12 | 25.51 | $128.01 | 44000 |
| 2025-11-11 | 26.26 | $128.87 | 53221 |
| 2025-11-10 | 27.06 | $136.26 | 56700 |
| 2025-11-07 | 27.40 | $128.96 | 92826 |
| 2025-11-06 | 28.05 | $133.68 | 68409 |
| 2025-11-05 | 28.18 | $138.39 | 74444 |
| 2025-11-04 | 28.28 | $138.09 | 94400 |
| 2025-11-03 | 28.06 | $152.06 | 50425 |
| 2025-10-31 | 26.81 | $150.00 | 96238 |
| 2025-10-30 | 25.54 | $142.09 | 77723 |
| 2025-10-29 | 24.41 | $141.76 | 164800 |
| 2025-10-28 | 23.21 | $126.38 | 53635 |
| 2025-10-27 | 23.02 | $119.23 | 74049 |
| 2025-10-24 | 23.22 | $112.76 | 51300 |
| 2025-10-23 | 23.68 | $110.08 | 57800 |
| 2025-10-22 | 24.51 | $109.88 | 53926 |
| 2025-10-21 | 25.37 | $114.85 | 46000 |
| 2025-10-20 | 25.75 | $119.34 | 34822 |
| 2025-10-17 | 25.76 | $114.55 | 58700 |
| 2025-10-16 | 26.17 | $115.75 | 56500 |
| 2025-10-15 | 26.38 | $116.00 | 68800 |
| 2025-10-14 | 26.60 | $111.34 | 150500 |
| 2025-10-13 | 27.17 | $112.89 | 114900 |
| 2025-10-10 | 27.75 | $109.32 | 100138 |
| 2025-10-09 | 28.37 | $118.00 | 47200 |
| 2025-10-08 | 28.13 | $117.66 | 90900 |
| 2025-10-07 | 27.92 | $117.39 | 66426 |
| 2025-10-06 | 27.53 | $122.89 | 68324 |
| 2025-10-03 | 26.49 | $106.66 | 64100 |
| 2025-10-02 | 26.14 | $103.80 | 42000 |
| 2025-10-01 | 26.14 | $102.25 | 81900 |
| 2025-09-30 | 26.31 | $100.50 | 82600 |
| 2025-09-29 | 26.63 | $103.00 | 65607 |
| 2025-09-26 | 26.46 | $97.24 | 193300 |
| 2025-09-25 | 26.76 | $100.04 | 75534 |
| 2025-09-24 | 26.74 | $102.30 | 101600 |
| 2025-09-23 | 26.22 | $105.67 | 60541 |
| 2025-09-22 | 25.15 | $105.56 | 63300 |
| 2025-09-19 | 24.09 | $102.34 | 90242 |
| 2025-09-18 | 23.18 | $102.70 | 127548 |
| 2025-09-17 | 22.07 | $94.29 | 188000 |
| 2025-09-16 | 21.51 | $96.66 | 131900 |
| 2025-09-15 | 20.48 | $95.27 | 45700 |
| 2025-09-12 | 19.49 | $94.35 | 78100 |
| 2025-09-11 | 18.53 | $95.01 | 70400 |
| 2025-09-10 | 17.52 | $90.08 | 122221 |
| 2025-09-09 | 16.79 | $86.55 | 76000 |
| 2025-09-08 | 16.39 | $81.81 | 66731 |
| 2025-09-05 | 16.21 | $77.67 | 181400 |
| 2025-09-04 | 16.54 | $76.38 | 79943 |
| 2025-09-03 | 17.20 | $72.29 | 123700 |
| 2025-09-02 | 17.79 | $70.73 | 211515 |
| 2025-08-29 | 18.22 | $76.67 | 218116 |
| 2025-08-28 | 18.75 | $80.15 | 975600 |
| 2025-08-27 | 18.96 | $77.74 | 151800 |
| 2025-08-26 | 19.44 | $74.10 | 211600 |
| 2025-08-25 | 20.42 | $72.91 | 87334 |
| 2025-08-22 | 21.46 | $75.21 | 126400 |
| 2025-08-21 | 22.56 | $73.89 | 120828 |
| 2025-08-20 | 23.29 | $72.86 | 228700 |
| 2025-08-19 | 24.07 | $76.17 | 122814 |
| 2025-08-18 | 24.18 | $77.76 | 62200 |
| 2025-08-15 | 24.08 | $76.67 | 66445 |
| 2025-08-14 | 23.99 | $76.52 | 83329 |
| 2025-08-13 | 24.04 | $79.32 | 160340 |
| 2025-08-12 | 23.71 | $77.67 | 201600 |
| 2025-08-11 | 23.81 | $71.27 | 55329 |
| 2025-08-08 | 24.60 | $72.35 | 115605 |
| 2025-08-07 | 25.43 | $68.76 | 199514 |
| 2025-08-06 | 26.61 | $68.33 | 99309 |
| 2025-08-05 | 27.99 | $67.70 | 122545 |
| 2025-08-04 | 29.32 | $69.09 | 123700 |
| 2025-08-01 | 30.72 | $66.83 | 279628 |
| 2025-07-31 | 32.04 | $66.73 | 217700 |
| 2025-07-30 | 33.64 | $68.09 | 413616 |
| 2025-07-29 | 35.27 | $73.40 | 196800 |
| 2025-07-28 | 36.18 | $70.09 | 267926 |
| 2025-07-25 | 37.73 | $75.10 | 305832 |
| 2025-07-24 | 38.30 | $76.55 | 108008 |
| 2025-07-23 | 38.78 | $79.39 | 98848 |
| 2025-07-22 | 38.90 | $76.25 | 238147 |
| 2025-07-21 | 39.21 | $75.60 | 89921 |
| 2025-07-18 | 39.74 | $74.75 | 180000 |
| 2025-07-17 | 39.86 | $79.64 | 119049 |
| 2025-07-16 | 39.29 | $79.70 | 213500 |
| 2025-07-15 | 38.25 | $78.97 | 132300 |
| 2025-07-14 | 37.19 | $78.01 | 130800 |
| 2025-07-11 | 36.22 | $76.98 | 121911 |
| 2025-07-10 | 35.19 | $76.88 | 119800 |
| 2025-07-09 | 34.27 | $75.96 | 122700 |
| 2025-07-08 | 33.30 | $75.77 | 100300 |
| 2025-07-07 | 32.38 | $73.18 | 218700 |
| 2025-07-03 | 31.57 | $73.72 | 76300 |
| 2025-07-02 | 30.72 | $73.30 | 281633 |
| 2025-07-01 | 30.09 | $73.06 | 390912 |
| 2025-06-30 | 29.14 | $73.96 | 98512 |
| 2025-06-27 | 28.06 | $74.14 | 103000 |
| 2025-06-26 | 26.92 | $75.39 | 294000 |
| 2025-06-25 | 25.30 | $71.16 | 58223 |
| 2025-06-24 | 23.94 | $69.04 | 81643 |
| 2025-06-23 | 22.70 | $67.26 | 134725 |
| 2025-06-20 | 21.74 | $66.79 | 190200 |
| 2025-06-18 | 20.54 | $66.40 | 205442 |
| 2025-06-17 | 19.25 | $64.81 | 124600 |
| 2025-06-16 | 18.20 | $65.13 | 145200 |
| 2025-06-13 | 17.09 | $58.91 | 194800 |
| 2025-06-12 | 16.71 | $58.26 | 90800 |
| 2025-06-11 | 16.60 | $57.45 | 61606 |
| 2025-06-10 | 16.47 | $57.98 | 112600 |
| 2025-06-09 | 16.10 | $58.25 | 103710 |
| 2025-06-06 | 15.34 | $55.21 | 235600 |
| 2025-06-05 | 14.78 | $53.79 | 136300 |
| 2025-06-04 | 14.60 | $51.89 | 88846 |
| 2025-06-03 | 14.56 | $51.86 | 134700 |
| 2025-06-02 | 14.83 | $50.85 | 119700 |
| 2025-05-30 | 15.32 | $50.33 | 274446 |
| 2025-05-29 | 15.85 | $51.57 | 310200 |
| 2025-05-28 | 16.02 | $50.25 | 94900 |
| 2025-05-27 | 16.19 | $50.69 | 107346 |
| 2025-05-23 | 16.64 | $47.40 | 73516 |
| 2025-05-22 | 17.48 | $47.87 | 99900 |
| 2025-05-21 | 18.21 | $48.01 | 134300 |
| 2025-05-20 | 19.09 | $50.68 | 116428 |
| 2025-05-19 | 19.63 | $49.49 | 91900 |
| 2025-05-16 | 20.38 | $50.16 | 63200 |
| 2025-05-15 | 20.98 | $50.62 | 152702 |
| 2025-05-14 | 21.60 | $50.73 | 89130 |
| 2025-05-13 | 21.95 | $50.24 | 243900 |
| 2025-05-12 | 22.71 | $51.47 | 152200 |
| 2025-05-09 | 23.17 | $46.25 | 134800 |
| 2025-05-08 | 24.29 | $46.31 | 159700 |
| 2025-05-07 | 25.28 | $44.81 | 153627 |
| 2025-05-06 | 26.01 | $44.39 | 129143 |
| 2025-05-05 | 26.60 | $44.33 | 89000 |
| 2025-05-02 | 27.23 | $44.28 | 93207 |
| 2025-05-01 | 28.12 | $43.90 | 131300 |
| 2025-04-30 | 28.90 | $41.45 | 175935 |
| 2025-04-29 | 29.11 | $40.55 | 58335 |
| 2025-04-28 | 29.05 | $40.40 | 132000 |
| 2025-04-25 | 28.90 | $41.67 | 160144 |
| 2025-04-24 | 29.07 | $41.45 | 139346 |
| 2025-04-23 | 29.06 | $39.50 | 172200 |
| 2025-04-22 | 28.67 | $38.97 | 224900 |
| 2025-04-21 | 28.04 | $38.40 | 127700 |
| 2025-04-17 | 27.38 | $39.24 | 167527 |
| 2025-04-16 | 26.81 | $37.90 | 164229 |
| 2025-04-15 | 26.11 | $41.03 | 252745 |
| 2025-04-14 | 25.62 | $41.35 | 332631 |
| 2025-04-11 | 25.31 | $39.41 | 474300 |
| 2025-04-10 | 24.74 | $38.98 | 464200 |
| 2025-04-09 | 24.14 | $41.67 | 677500 |
| 2025-04-08 | 23.50 | $36.65 | 414354 |
| 2025-04-07 | 22.48 | $36.03 | 373522 |
| 2025-04-04 | 21.05 | $35.49 | 212624 |
| 2025-04-03 | 19.68 | $40.59 | 181600 |
| 2025-04-02 | 18.73 | $43.39 | 201500 |
| 2025-04-01 | 17.84 | $42.50 | 198816 |
| 2025-03-31 | 16.58 | $44.13 | 205200 |
| 2025-03-28 | 15.41 | $45.23 | 255500 |
| 2025-03-27 | 14.41 | $47.36 | 344100 |
| 2025-03-26 | 13.50 | $50.32 | 264700 |
| 2025-03-25 | 13.14 | $51.70 | 200815 |
| 2025-03-24 | 12.99 | $53.92 | 100003 |
| 2025-03-21 | 13.07 | $54.09 | 143100 |
| 2025-03-20 | 13.25 | $55.64 | 110400 |
| 2025-03-19 | 13.44 | $56.01 | 169423 |
| 2025-03-18 | 13.88 | $57.98 | 182659 |
| 2025-03-17 | 14.44 | $58.10 | 263515 |
| 2025-03-14 | 15.01 | $56.88 | 166144 |
| 2025-03-13 | 15.69 | $52.94 | 144500 |
| 2025-03-12 | 16.00 | $51.98 | 141005 |
| 2025-03-11 | 15.67 | $52.80 | 289144 |
| 2025-03-10 | 15.35 | $51.03 | 185841 |
| 2025-03-07 | 14.66 | $51.41 | 346035 |
| 2025-03-06 | 13.77 | $50.37 | 105200 |
| 2025-03-05 | 12.83 | $53.15 | 216935 |
| 2025-03-04 | 12.09 | $51.62 | 266704 |
| 2025-03-03 | 11.18 | $51.79 | 204700 |
| 2025-02-28 | 10.42 | $55.78 | 264629 |
| 2025-02-27 | 9.76 | $56.93 | 181300 |
| 2025-02-26 | 9.69 | $60.80 | 108100 |
| 2025-02-25 | 10.17 | $59.60 | 206106 |
| 2025-02-24 | 10.54 | $61.43 | 154424 |
| 2025-02-21 | 10.79 | $62.69 | 103516 |
| 2025-02-20 | 10.79 | $63.94 | 125000 |
| 2025-02-19 | 10.62 | $62.96 | 103602 |
| 2025-02-18 | 10.62 | $62.80 | 132043 |
| 2025-02-14 | 10.67 | $59.61 | 29535 |
| 2025-02-13 | 11.18 | $60.59 | 40200 |
| 2025-02-12 | 11.74 | $58.32 | 97100 |
| 2025-02-11 | 11.94 | $57.22 | 104542 |
| 2025-02-10 | 11.97 | $57.66 | 65934 |
| 2025-02-07 | 12.01 | $56.23 | 114600 |
| 2025-02-06 | 11.95 | $56.24 | 102216 |
| 2025-02-05 | 12.04 | $56.35 | 126300 |
| 2025-02-04 | 12.14 | $56.15 | 51200 |
| 2025-02-03 | 12.29 | $54.72 | 114300 |
| 2025-01-31 | 12.17 | $55.34 | 93732 |
| 2025-01-30 | 12.26 | $57.09 | 122400 |
| 2025-01-29 | 12.54 | $56.85 | 131719 |
| 2025-01-28 | 12.83 | $54.36 | 174900 |
| 2025-01-27 | 12.60 | $56.91 | 158740 |
| 2025-01-24 | 12.99 | $64.79 | 139900 |
| 2025-01-23 | 12.37 | $64.00 | 46900 |
| 2025-01-22 | 11.94 | $63.76 | 98200 |
| 2025-01-21 | 11.51 | $61.72 | 100000 |
| 2025-01-17 | 11.39 | $59.65 | 59200 |
| 2025-01-16 | 11.67 | $59.25 | 143400 |
| 2025-01-15 | 11.96 | $59.65 | 90637 |
| 2025-01-14 | 12.33 | $59.61 | 124700 |
| 2025-01-13 | 12.53 | $63.90 | 154800 |
| 2025-01-10 | 12.05 | $64.50 | 141843 |
| 2025-01-08 | 11.42 | $63.37 | 109400 |
| 2025-01-07 | 10.97 | $60.55 | 103700 |
| 2025-01-06 | 10.68 | $60.13 | 62800 |
| 2025-01-03 | 10.62 | $59.08 | 127500 |
| 2025-01-02 | 10.87 | $57.38 | 36420 |
| 2024-12-31 | 11.34 | $56.89 | 17349 |
| 2024-12-30 | 11.50 | $57.80 | 45700 |
| 2024-12-27 | 11.97 | $58.70 | 29700 |
| 2024-12-26 | 12.08 | $57.86 | 17819 |
| 2024-12-24 | 12.46 | $57.35 | 41502 |
| 2024-12-23 | 12.96 | $57.90 | 37400 |
| 2024-12-20 | 13.47 | $55.49 | 74916 |
| 2024-12-19 | 14.01 | $55.10 | 109738 |
| 2024-12-18 | 14.68 | $55.05 | 162700 |
| 2024-12-17 | 15.39 | $56.27 | 41020 |
| 2024-12-16 | 16.00 | $62.38 | 29200 |
| 2024-12-13 | 15.58 | $61.30 | 17037 |
| 2024-12-12 | 15.29 | $57.54 | 29831 |
| 2024-12-11 | 15.66 | $56.79 | 29838 |
| 2024-12-10 | 16.28 | $55.05 | 38000 |
| 2024-12-09 | 17.09 | $55.50 | 45100 |
| 2024-12-06 | 17.88 | $59.19 | 75609 |
| 2024-12-05 | 17.89 | $60.16 | 66100 |
| 2024-12-04 | 17.85 | $59.84 | 56100 |
| 2024-12-03 | 17.97 | $58.61 | 50400 |
| 2024-12-02 | 18.09 | $57.05 | 157437 |
| 2024-11-29 | 18.68 | $55.30 | 145625 |
| 2024-11-27 | 19.55 | $55.30 | 58727 |
| 2024-11-26 | 20.37 | $57.05 | 142329 |
| 2024-11-25 | 20.80 | $59.58 | 54000 |
| 2024-11-22 | 20.80 | $61.50 | 49000 |
| 2024-11-21 | 20.80 | $61.09 | 51900 |
| 2024-11-20 | 21.12 | $60.86 | 46100 |
| 2024-11-19 | 21.25 | $60.86 | 91424 |
| 2024-11-18 | 21.44 | $58.96 | 73034 |
| 2024-11-15 | 21.95 | $57.47 | 41400 |
| 2024-11-14 | 22.64 | $59.03 | 83100 |
| 2024-11-13 | 23.04 | $60.67 | 112338 |
| 2024-11-12 | 23.20 | $61.17 | 79900 |
| 2024-11-11 | 23.21 | $63.33 | 142017 |
| 2024-11-08 | 22.54 | $62.60 | 89801 |
| 2024-11-07 | 22.05 | $64.94 | 63906 |
| 2024-11-06 | 21.53 | $63.56 | 84000 |
| 2024-11-05 | 20.57 | $60.14 | 145946 |
| 2024-11-04 | 20.02 | $58.09 | 206616 |
| 2024-11-01 | 19.66 | $57.89 | 190723 |
| 2024-10-31 | 19.31 | $57.84 | 85800 |
| 2024-10-30 | 18.94 | $60.77 | 82000 |
| 2024-10-29 | 18.03 | $54.82 | 103900 |
| 2024-10-28 | 17.99 | $53.54 | 116200 |
| 2024-10-25 | 18.25 | $51.52 | 60729 |
| 2024-10-24 | 18.81 | $52.91 | 118349 |
| 2024-10-23 | 19.10 | $50.96 | 84400 |
| 2024-10-22 | 19.79 | $52.77 | 32800 |
| 2024-10-21 | 20.38 | $54.72 | 57001 |
| 2024-10-18 | 20.10 | $53.53 | 33200 |
| 2024-10-17 | 19.98 | $54.39 | 54900 |
| 2024-10-16 | 19.58 | $54.38 | 62300 |
| 2024-10-15 | 19.25 | $50.90 | 68705 |
| 2024-10-14 | 18.99 | $53.29 | 25420 |
| 2024-10-11 | 18.05 | $52.59 | 24209 |
| 2024-10-10 | 17.16 | $50.43 | 42000 |
| 2024-10-09 | 16.60 | $52.00 | 116917 |
| 2024-10-08 | 15.52 | $50.41 | 170016 |
| 2024-10-07 | 14.65 | $48.46 | 33739 |
| 2024-10-04 | 14.14 | $48.29 | 50628 |
| 2024-10-03 | 13.58 | $47.30 | 71720 |
| 2024-10-02 | 13.07 | $46.88 | 82540 |
| 2024-10-01 | 12.84 | $46.53 | 120300 |
| 2024-09-30 | 12.52 | $47.35 | 197000 |
| 2024-09-27 | 12.19 | $46.66 | 223800 |
| 2024-09-26 | 11.84 | $49.60 | 142037 |
| 2024-09-25 | 10.88 | $46.30 | 183642 |
| 2024-09-24 | 10.56 | $45.86 | 54900 |
| 2024-09-23 | 10.39 | $44.56 | 21600 |
| 2024-09-20 | 10.49 | $44.26 | 66241 |
| 2024-09-19 | 10.60 | $45.43 | 71206 |
| 2024-09-18 | 10.72 | $43.30 | 66000 |
| 2024-09-17 | 11.24 | $42.96 | 34915 |
| 2024-09-16 | 11.75 | $45.16 | 28148 |
| 2024-09-13 | 11.97 | $45.25 | 122600 |
| 2024-09-12 | 12.07 | $44.60 | 161200 |
| 2024-09-11 | 12.32 | $42.80 | 127900 |
| 2024-09-10 | 12.87 | $41.61 | 101900 |
| 2024-09-09 | 13.15 | $40.69 | 95500 |
| 2024-09-06 | 13.29 | $39.51 | 147500 |
| 2024-09-05 | 13.44 | $42.19 | 123931 |
| 2024-09-04 | 13.77 | $42.40 | 152527 |
| 2024-09-03 | 14.35 | $42.81 | 62800 |
| 2024-08-30 | 14.82 | $46.08 | 37600 |
| 2024-08-29 | 14.37 | $43.92 | 100800 |
| 2024-08-28 | 14.15 | $44.53 | 740000 |
| 2024-08-27 | 14.04 | $42.75 | 30800 |
| 2024-08-26 | 14.33 | $42.34 | 32939 |
| 2024-08-23 | 14.60 | $44.39 | 50629 |
| 2024-08-22 | 14.34 | $44.29 | 63423 |
| 2024-08-21 | 14.01 | $45.16 | 60100 |
| 2024-08-20 | 13.45 | $44.80 | 76245 |
| 2024-08-19 | 13.06 | $45.72 | 46227 |
| 2024-08-16 | 12.65 | $44.16 | 49921 |
| 2024-08-15 | 12.48 | $43.60 | 94719 |
| 2024-08-14 | 12.44 | $42.26 | 101200 |
| 2024-08-13 | 12.58 | $43.63 | 154300 |
| 2024-08-12 | 12.52 | $40.70 | 104803 |
| 2024-08-09 | 13.07 | $40.02 | 68900 |
| 2024-08-08 | 13.63 | $41.08 | 196200 |
| 2024-08-07 | 14.23 | $40.19 | 150200 |
| 2024-08-06 | 14.87 | $41.46 | 123527 |
| 2024-08-05 | 15.63 | $40.61 | 226106 |
| 2024-08-02 | 16.43 | $41.54 | 165948 |
| 2024-08-01 | 16.41 | $43.05 | 255200 |
| 2024-07-31 | 15.84 | $43.85 | 226148 |
| 2024-07-30 | 15.32 | $36.24 | 93015 |
| 2024-07-29 | 15.62 | $36.99 | 89600 |
| 2024-07-26 | 16.19 | $36.57 | 53810 |
| 2024-07-25 | 16.48 | $36.63 | 91200 |
| 2024-07-24 | 16.79 | $37.53 | 218800 |
| 2024-07-23 | 17.52 | $38.98 | 51200 |
| 2024-07-22 | 18.16 | $38.66 | 86700 |
| 2024-07-19 | 19.05 | $38.32 | 58731 |
| 2024-07-18 | 19.88 | $38.72 | 191546 |
| 2024-07-17 | 20.75 | $38.43 | 249548 |
| 2024-07-16 | 21.66 | $41.05 | 72020 |
| 2024-07-15 | 21.66 | $40.44 | 215600 |
| 2024-07-12 | 21.66 | $40.90 | 133700 |
| 2024-07-11 | 21.47 | $41.00 | 184300 |
| 2024-07-10 | 21.26 | $44.12 | 155649 |
| 2024-07-09 | 19.91 | $42.53 | 82724 |
| 2024-07-08 | 18.72 | $41.71 | 265629 |
| 2024-07-05 | 17.71 | $41.49 | 214000 |
| 2024-07-03 | 16.69 | $41.74 | 147600 |
| 2024-07-02 | 15.62 | $40.40 | 88900 |
| 2024-07-01 | 14.77 | $39.78 | 145508 |
| 2024-06-28 | 14.00 | $40.75 | 347600 |
| 2024-06-27 | 12.94 | $39.15 | 121738 |
| 2024-06-26 | 12.19 | $38.71 | 183244 |
| 2024-06-25 | 11.40 | $37.59 | 178841 |
| 2024-06-24 | 11.21 | $35.42 | 89800 |
| 2024-06-21 | 11.40 | $36.05 | 212438 |
| 2024-06-20 | 11.52 | $35.85 | 321600 |
| 2024-06-18 | 11.83 | $34.58 | 119400 |
| 2024-06-17 | 11.90 | $34.43 | 52610 |
| 2024-06-14 | 12.20 | $35.29 | 93216 |
| 2024-06-13 | 12.84 | $35.29 | 88507 |
| 2024-06-12 | 13.50 | $35.60 | 69500 |
| 2024-06-11 | 13.95 | $34.32 | 54532 |
| 2024-06-10 | 14.37 | $34.40 | 90032 |
| 2024-06-07 | 14.81 | $33.75 | 25300 |
| 2024-06-06 | 15.08 | $34.76 | 190000 |
| 2024-06-05 | 15.69 | $34.87 | 114805 |
| 2024-06-04 | 16.26 | $33.93 | 145731 |
| 2024-06-03 | 16.61 | $34.06 | 248400 |
| 2024-05-31 | 17.04 | $33.25 | 2.4M |
| 2024-05-30 | 17.04 | $33.67 | 840300 |
| 2024-05-29 | 17.19 | $35.40 | 60041 |
| 2024-05-28 | 17.99 | $36.40 | 98946 |
| 2024-05-24 | 18.83 | $36.22 | 103100 |
| 2024-05-23 | 19.74 | $36.64 | 109319 |
| 2024-05-22 | 20.36 | $35.54 | 103800 |
| 2024-05-21 | 20.99 | $35.50 | 99538 |
| 2024-05-20 | 21.67 | $35.94 | 63705 |
| 2024-05-17 | 22.38 | $35.25 | 114000 |
| 2024-05-16 | 22.94 | $34.80 | 112731 |
| 2024-05-15 | 23.63 | $35.42 | 104900 |
| 2024-05-14 | 24.31 | $34.03 | 85538 |
| 2024-05-13 | 24.44 | $32.84 | 68300 |
| 2024-05-10 | 24.09 | $33.02 | 94900 |
| 2024-05-09 | 23.71 | $33.01 | 94836 |
| 2024-05-08 | 23.49 | $33.24 | 73700 |
| 2024-05-07 | 23.34 | $33.45 | 159500 |
| 2024-05-06 | 23.19 | $34.34 | 160330 |
| 2024-05-03 | 23.28 | $34.06 | 292904 |
| 2024-05-02 | 23.27 | $33.11 | 120500 |
| 2024-05-01 | 22.95 | $31.89 | 815305 |
| 2024-04-30 | 22.43 | $31.66 | 2.8M |
| 2024-04-29 | 21.68 | $32.30 | 454037 |
| 2024-04-26 | 20.95 | $32.15 | 579918 |
| 2024-04-25 | 20.03 | $34.68 | 1.9M |
| 2024-04-24 | 19.31 | $34.60 | 413600 |
| 2024-04-23 | 18.79 | $34.31 | 2.1M |
| 2024-04-22 | 18.06 | $34.01 | 3.1M |
| 2024-04-19 | 17.18 | $34.29 | 1.3M |
| 2024-04-18 | 16.39 | $36.26 | 2.7M |
| 2024-04-17 | 15.91 | $34.57 | 970819 |
| 2024-04-16 | 14.99 | $37.25 | 1.2M |
| 2024-04-15 | 14.41 | $37.83 | 86400 |
| 2024-04-12 | 14.01 | $38.24 | 53200 |
| 2024-04-11 | 13.69 | $39.50 | 107400 |
| 2024-04-10 | 13.48 | $38.59 | 80617 |
| 2024-04-09 | 13.10 | $39.41 | 93706 |
| 2024-04-08 | 12.83 | $39.41 | 64200 |
| 2024-04-05 | 12.60 | $40.26 | 103900 |
| 2024-04-04 | 12.45 | $40.73 | 80035 |
| 2024-04-03 | 12.50 | $42.48 | 92300 |
| 2024-04-02 | 12.72 | $41.94 | 55200 |
| 2024-04-01 | 12.74 | $43.58 | 67700 |
| 2024-03-28 | 13.10 | $44.47 | 40118 |
| 2024-03-27 | 13.69 | $44.41 | 83000 |
| 2024-03-26 | 14.32 | $44.68 | 85727 |
| 2024-03-25 | 15.07 | $44.63 | 51600 |
| 2024-03-22 | 15.77 | $43.40 | 48700 |
| 2024-03-21 | 16.27 | $45.00 | 115005 |
| 2024-03-20 | 16.88 | $44.45 | 71936 |
| 2024-03-19 | 17.75 | $43.60 | 127800 |
| 2024-03-18 | 18.47 | $44.42 | 76900 |
| 2024-03-15 | 19.32 | $43.49 | 81900 |
| 2024-03-14 | 20.11 | $43.17 | 95629 |
| 2024-03-13 | 20.94 | $44.30 | 57100 |
| 2024-03-12 | 21.98 | $46.12 | 141972 |
| 2024-03-11 | 22.90 | $43.67 | 108120 |
| 2024-03-08 | 23.94 | $45.20 | 103225 |
| 2024-03-07 | 25.03 | $48.07 | 105300 |
| 2024-03-06 | 25.64 | $49.40 | 81600 |
| 2024-03-05 | 25.80 | $47.08 | 110200 |
| 2024-03-04 | 26.09 | $49.12 | 134022 |
| 2024-03-01 | 25.71 | $48.85 | 149627 |
| 2024-02-29 | 25.36 | $46.90 | 90200 |
| 2024-02-28 | 25.34 | $45.16 | 28800 |
| 2024-02-27 | 25.59 | $46.04 | 64200 |
| 2024-02-26 | 25.65 | $47.60 | 60500 |
| 2024-02-23 | 25.32 | $47.67 | 83410 |
| 2024-02-22 | 24.80 | $48.03 | 105300 |
| 2024-02-21 | 24.35 | $43.48 | 1.3M |
| 2024-02-20 | 24.70 | $43.50 | 837200 |
| 2024-02-16 | 25.06 | $46.01 | 84601 |
| 2024-02-15 | 24.40 | $47.23 | 524800 |
| 2024-02-14 | 23.47 | $46.07 | 549300 |
| 2024-02-13 | 22.57 | $44.07 | 111400 |
| 2024-02-12 | 21.99 | $45.09 | 137400 |
| 2024-02-09 | 20.93 | $44.90 | 155748 |
| 2024-02-08 | 19.91 | $45.22 | 195100 |
| 2024-02-07 | 18.84 | $41.85 | 79000 |
| 2024-02-06 | 18.33 | $40.65 | 79702 |
| 2024-02-05 | 17.89 | $40.41 | 215500 |
| 2024-02-02 | 17.63 | $42.08 | 61400 |
| 2024-02-01 | 16.79 | $40.65 | 124700 |
| 2024-01-31 | 16.16 | $39.73 | 79116 |
| 2024-01-30 | 15.59 | $38.79 | 110600 |
| 2024-01-29 | 15.25 | $39.09 | 468415 |
| 2024-01-26 | 14.96 | $38.57 | 211848 |
| 2024-01-25 | 14.70 | $40.46 | 112146 |
| 2024-01-24 | 13.75 | $41.25 | 174400 |
| 2024-01-23 | 12.63 | $39.85 | 100200 |
| 2024-01-22 | 11.98 | $40.67 | 115242 |
| 2024-01-19 | 10.88 | $40.55 | 116100 |
| 2024-01-18 | 9.78 | $37.45 | 124446 |
| 2024-01-17 | 9.35 | $35.33 | 159900 |
| 2024-01-16 | 9.70 | $36.04 | 362421 |
| 2024-01-12 | 9.95 | $34.82 | 142200 |
| 2024-01-11 | 10.29 | $35.21 | 226241 |
| 2024-01-10 | 10.64 | $34.51 | 115333 |
| 2024-01-09 | 10.85 | $34.51 | 141131 |
| 2024-01-08 | 10.93 | $34.09 | 513500 |
| 2024-01-05 | 10.76 | $32.88 | 129400 |
| 2024-01-04 | 10.96 | $31.91 | 213300 |
| 2024-01-03 | 10.84 | $32.11 | 101400 |
| 2024-01-02 | 10.92 | $32.65 | 192216 |
| 2023-12-29 | 11.26 | $33.75 | 129715 |
| 2023-12-28 | 11.74 | $33.90 | 104700 |
| 2023-12-27 | 12.23 | $34.41 | 68801 |
| 2023-12-26 | 12.27 | $34.30 | 125500 |
| 2023-12-22 | 12.30 | $34.10 | 101343 |
| 2023-12-21 | 12.48 | $34.95 | 140800 |
| 2023-12-20 | 12.25 | $33.70 | 84210 |
| 2023-12-19 | 12.14 | $34.75 | 97443 |
| 2023-12-18 | 11.58 | $33.44 | 237300 |
| 2023-12-15 | 11.38 | $33.78 | 220800 |
| 2023-12-14 | 10.95 | $33.24 | 216615 |
| 2023-12-13 | 10.80 | $32.41 | 103148 |
| 2023-12-12 | 10.94 | $30.40 | 110749 |
| 2023-12-11 | 11.40 | $30.45 | 327600 |
| 2023-12-08 | 11.65 | $29.53 | 144822 |
| 2023-12-07 | 11.53 | $28.98 | 211126 |
| 2023-12-06 | 11.29 | $29.62 | 94046 |
| 2023-12-05 | 11.34 | $29.50 | 2.6M |
| 2023-12-04 | 11.24 | $31.04 | 759618 |
| 2023-12-01 | 11.64 | $31.71 | 474100 |
| 2023-11-30 | 12.06 | $31.15 | 242900 |
| 2023-11-29 | 12.11 | $30.69 | 94200 |
| 2023-11-28 | 12.50 | $30.43 | 139200 |
| 2023-11-27 | 12.91 | $30.75 | 124600 |
| 2023-11-24 | 12.93 | $30.43 | 72800 |
| 2023-11-22 | 12.97 | $30.73 | 112314 |
| 2023-11-21 | 12.89 | $31.78 | 81000 |
| 2023-11-20 | 12.26 | $31.49 | 170700 |
| 2023-11-17 | 11.80 | $31.55 | 56203 |
| 2023-11-16 | 11.20 | $31.33 | 94600 |
| 2023-11-15 | 10.85 | $31.45 | 585400 |
| 2023-11-14 | 10.38 | $30.59 | 127300 |
| 2023-11-13 | 10.23 | $28.61 | 87520 |
| 2023-11-10 | 10.51 | $28.86 | 216900 |
| 2023-11-09 | 11.00 | $28.00 | 160012 |
| 2023-11-08 | 11.13 | $28.48 | 155900 |
| 2023-11-07 | 11.28 | $28.09 | 97100 |
| 2023-11-06 | 11.59 | $28.17 | 100200 |
| 2023-11-03 | 11.87 | $27.47 | 100500 |
| 2023-11-02 | 12.40 | $26.62 | 242700 |
| 2023-11-01 | 12.65 | $24.01 | 118305 |
| 2023-10-31 | 11.59 | $23.73 | 155738 |
| 2023-10-30 | 10.44 | $26.35 | 160100 |
| 2023-10-27 | 10.23 | $26.50 | 132522 |
| 2023-10-26 | 9.94 | $26.41 | 78817 |
| 2023-10-25 | 9.64 | $27.70 | 69700 |
| 2023-10-24 | 9.91 | $27.87 | 100000 |
| 2023-10-23 | 10.17 | $27.83 | 42700 |
| 2023-10-20 | 10.07 | $28.10 | 42600 |
| 2023-10-19 | 10.06 | $28.27 | 58925 |
| 2023-10-18 | 10.20 | $28.52 | 68310 |
| 2023-10-17 | 10.51 | $29.04 | 90100 |
| 2023-10-16 | 10.84 | $29.52 | 78800 |
| 2023-10-13 | 11.18 | $29.75 | 39820 |
| 2023-10-12 | 11.38 | $30.27 | 64228 |
| 2023-10-11 | 11.50 | $29.70 | 50600 |
| 2023-10-10 | 11.91 | $28.87 | 72452 |
| 2023-10-09 | 12.46 | $28.15 | 54952 |
| 2023-10-06 | 12.84 | $28.34 | 52000 |
| 2023-10-05 | 13.04 | $28.32 | 186812 |
| 2023-10-04 | 13.54 | $27.62 | 51600 |
| 2023-10-03 | 13.49 | $27.66 | 42400 |
| 2023-10-02 | 13.62 | $28.42 | 41600 |
| 2023-09-29 | 13.95 | $28.00 | 36972 |
| 2023-09-28 | 13.98 | $27.45 | 59700 |
| 2023-09-27 | 13.88 | $27.60 | 44800 |
| 2023-09-26 | 13.95 | $26.66 | 39200 |
| 2023-09-25 | 13.78 | $27.52 | 70864 |
| 2023-09-22 | 13.89 | $26.87 | 62068 |
| 2023-09-21 | 13.76 | $26.44 | 67200 |
| 2023-09-20 | 13.39 | $27.30 | 51200 |
| 2023-09-19 | 13.28 | $26.93 | 74400 |
| 2023-09-18 | 12.92 | $27.49 | 105200 |
| 2023-09-15 | 12.71 | $27.38 | 82452 |
| 2023-09-14 | 12.50 | $28.39 | 70400 |
| 2023-09-13 | 12.59 | $27.79 | 72408 |
| 2023-09-12 | 12.40 | $28.13 | 44400 |
| 2023-09-11 | 12.28 | $28.90 | 60000 |
| 2023-09-08 | 12.38 | $29.55 | 79780 |
| 2023-09-07 | 12.52 | $28.85 | 52000 |
| 2023-09-06 | 12.47 | $30.99 | 82800 |
| 2023-09-05 | 13.09 | $30.45 | 30972 |
| 2023-09-01 | 13.47 | $31.22 | 31200 |
| 2023-08-31 | 14.13 | $31.32 | 78904 |
| 2023-08-30 | 14.82 | $30.93 | 59712 |
| 2023-08-29 | 15.41 | $31.50 | 80000 |
| 2023-08-28 | 16.03 | $31.05 | 47200 |
| 2023-08-25 | 16.52 | $30.65 | 153684 |
| 2023-08-24 | 16.99 | $32.62 | 189200 |
| 2023-08-23 | 17.52 | $33.56 | 52400 |
| 2023-08-22 | 18.32 | $32.84 | 65600 |
| 2023-08-21 | 19.16 | $32.50 | 126400 |
| 2023-08-18 | 19.92 | $31.87 | 52000 |
| 2023-08-17 | 20.44 | $30.76 | 75204 |
| 2023-08-16 | 20.68 | $30.75 | 41600 |
| 2023-08-15 | 20.93 | $30.76 | 79612 |
| 2023-08-14 | 21.26 | $31.27 | 105648 |
| 2023-08-11 | 21.53 | $31.19 | 54148 |
| 2023-08-10 | 22.00 | $31.71 | 34000 |
| 2023-08-09 | 22.64 | $31.56 | 56084 |
| 2023-08-08 | 23.30 | $31.05 | 36400 |
| 2023-08-07 | 23.68 | $32.91 | 28004 |
| 2023-08-04 | 24.58 | $33.51 | 23252 |
| 2023-08-03 | 25.64 | $33.15 | 53600 |
| 2023-08-02 | 26.58 | $33.10 | 54000 |
| 2023-08-01 | 27.62 | $35.18 | 41600 |
| 2023-07-31 | 28.85 | $34.53 | 56132 |
| 2023-07-28 | 30.28 | $35.64 | 28992 |
| 2023-07-27 | 31.45 | $35.42 | 61600 |
| 2023-07-26 | 32.69 | $34.04 | 182000 |
| 2023-07-25 | 34.37 | $36.65 | 43200 |
| 2023-07-24 | 35.24 | $36.05 | 126800 |
| 2023-07-21 | 36.14 | $35.73 | 502000 |
| 2023-07-20 | 37.27 | $37.32 | 3.8M |
| 2023-07-19 | 37.66 | $39.33 | 1.4M |
| 2023-07-18 | 37.23 | $39.88 | 477200 |
| 2023-07-17 | 36.68 | $39.63 | 163368 |
| 2023-07-14 | 36.15 | $39.25 | 2.9M |
| 2023-07-13 | 35.59 | $37.86 | 1.0M |
| 2023-07-12 | 35.33 | $36.03 | 975320 |
| 2023-07-11 | 35.42 | $36.20 | 2.4M |
| 2023-07-10 | 35.38 | $34.83 | 21680 |
| 2023-07-07 | 35.66 | $35.43 | 289256 |
| 2023-07-06 | 35.79 | $34.67 | 88400 |
| 2023-07-05 | 36.14 | $35.25 | 23760 |
| 2023-07-03 | 36.13 | $35.08 | 23200 |
| 2023-06-30 | 36.19 | $33.60 | 28488 |
| 2023-06-29 | 36.60 | $32.59 | 23200 |
| 2023-06-28 | 37.24 | $32.10 | 46000 |
| 2023-06-27 | 38.04 | $31.57 | 66000 |
| 2023-06-26 | 39.09 | $31.39 | 78800 |
| 2023-06-23 | 39.97 | $31.86 | 25352 |
| 2023-06-22 | 40.72 | $32.77 | 44044 |
| 2023-06-21 | 41.34 | $34.85 | 37600 |
| 2023-06-20 | 40.88 | $34.37 | 32800 |
| 2023-06-16 | 40.62 | $34.86 | 152800 |
| 2023-06-15 | 39.98 | $34.83 | 27768 |
| 2023-06-14 | 39.37 | $34.32 | 16960 |
| 2023-06-13 | 38.78 | $34.88 | 65600 |
| 2023-06-12 | 37.79 | $33.38 | 52152 |
| 2023-06-09 | 37.02 | $31.97 | 18568 |
| 2023-06-08 | 36.46 | $31.50 | 16000 |
| 2023-06-07 | 35.97 | $30.58 | 34560 |
| 2023-06-06 | 35.48 | $32.42 | 39200 |
| 2023-06-05 | 34.33 | $32.71 | 27760 |
| 2023-06-02 | 32.90 | $31.68 | 154420 |
| 2023-06-01 | 31.50 | $32.67 | 130100 |
| 2023-05-31 | 29.94 | $31.44 | 100800 |
| 2023-05-30 | 28.40 | $32.01 | 140048 |
| 2023-05-26 | 26.44 | $31.13 | 90800 |
| 2023-05-25 | 24.62 | $29.58 | 89600 |
| 2023-05-24 | 22.95 | $24.99 | 25212 |
| 2023-05-23 | 22.30 | $25.08 | 41600 |
| 2023-05-22 | 21.52 | $25.96 | 69664 |
| 2023-05-19 | 20.20 | $25.26 | 25200 |
| 2023-05-18 | 19.02 | $26.42 | 62000 |
| 2023-05-17 | 17.41 | $24.53 | 12520 |
| 2023-05-16 | 16.34 | $23.55 | 34000 |
| 2023-05-15 | 15.51 | $22.65 | 42180 |
| 2023-05-12 | 15.21 | $22.41 | 34800 |
| 2023-05-11 | 14.91 | $21.77 | 30956 |
| 2023-05-10 | 14.82 | $21.40 | 37252 |
| 2023-05-09 | 15.10 | $21.15 | 51740 |
| 2023-05-08 | 15.42 | $20.49 | 20548 |
| 2023-05-05 | 16.11 | $20.62 | 24416 |
| 2023-05-04 | 16.93 | $20.30 | 30160 |
| 2023-05-03 | 17.48 | $20.19 | 16908 |
| 2023-05-02 | 18.07 | $20.04 | 18920 |
| 2023-05-01 | 18.64 | $19.62 | 62800 |
| 2023-04-28 | 18.86 | $19.35 | 60000 |
| 2023-04-27 | 18.84 | $19.84 | 138000 |
| 2023-04-26 | 19.04 | $20.86 | 38024 |
| 2023-04-25 | 19.87 | $21.87 | 68000 |
| 2023-04-24 | 20.19 | $21.98 | 51328 |
| 2023-04-21 | 20.62 | $22.59 | 56000 |
| 2023-04-20 | 20.62 | $21.94 | 51200 |
| 2023-04-19 | 21.06 | $21.03 | 8800 |
| 2023-04-18 | 22.09 | $20.80 | 16000 |
| 2023-04-17 | 22.99 | $21.36 | 50156 |
| 2023-04-14 | 23.97 | $21.55 | 22800 |
| 2023-04-13 | 24.92 | $21.99 | 51640 |
| 2023-04-12 | 25.43 | $21.35 | 224400 |
| 2023-04-11 | 26.33 | $21.34 | 306944 |
| 2023-04-10 | 27.43 | $21.00 | 30136 |
| 2023-04-06 | 28.82 | $21.21 | 10192 |
| 2023-04-05 | 30.12 | $21.36 | 77600 |
| 2023-04-04 | 31.32 | $21.51 | 64000 |
| 2023-04-03 | 32.37 | $22.06 | 10400 |
| 2023-03-31 | 33.08 | $23.16 | 45752 |
| 2023-03-30 | 32.37 | $22.66 | 12000 |
| 2023-03-29 | 31.87 | $22.83 | 51600 |
| 2023-03-28 | 31.34 | $22.63 | 14400 |
| 2023-03-27 | 30.87 | $22.69 | 13600 |
| 2023-03-24 | 30.21 | $22.94 | 45200 |
| 2023-03-23 | 29.18 | $23.27 | 56128 |
| 2023-03-22 | 27.77 | $22.77 | 8088 |
| 2023-03-21 | 26.61 | $22.17 | 16028 |
| 2023-03-20 | 25.66 | $22.15 | 9600 |
| 2023-03-17 | 24.74 | $22.03 | 12000 |
| 2023-03-16 | 23.78 | $21.81 | 82000 |
| 2023-03-15 | 22.96 | $20.80 | 20800 |
| 2023-03-14 | 22.75 | $20.77 | 34400 |
| 2023-03-13 | 22.51 | $20.98 | 18800 |
| 2023-03-10 | 22.11 | $20.99 | 16800 |
| 2023-03-09 | 21.69 | $20.71 | 9248 |
| 2023-03-08 | 21.30 | $20.75 | 16024 |
| 2023-03-07 | 21.09 | $20.21 | 14484 |
| 2023-03-06 | 21.01 | $20.57 | 18400 |
| 2023-03-03 | 20.44 | $20.54 | 51784 |
| 2023-03-02 | 19.92 | $20.34 | 28400 |
| 2023-03-01 | 19.56 | $20.28 | 50400 |
| 2023-02-28 | 19.02 | $19.80 | 37764 |
| 2023-02-27 | 18.75 | $19.86 | 15692 |
| 2023-02-24 | 18.39 | $19.86 | 18000 |
| 2023-02-23 | 18.01 | $19.04 | 49760 |
| 2023-02-22 | 18.33 | $18.55 | 18004 |
| 2023-02-21 | 18.91 | $18.44 | 40584 |
| 2023-02-17 | 19.64 | $18.73 | 9200 |
| 2023-02-16 | 20.26 | $18.85 | 32400 |
| 2023-02-15 | 20.71 | $19.00 | 21200 |
| 2023-02-14 | 21.08 | $19.04 | 45688 |
| 2023-02-13 | 21.47 | $19.13 | 81600 |
| 2023-02-10 | 21.82 | $19.21 | 24400 |
| 2023-02-09 | 21.90 | $18.95 | 35200 |
| 2023-02-08 | 21.99 | $18.97 | 51600 |
| 2023-02-07 | 22.12 | $18.90 | 22800 |
| 2023-02-06 | 22.43 | $18.28 | 28480 |
| 2023-02-03 | 23.12 | $18.91 | 31728 |
| 2023-02-02 | 23.25 | $19.51 | 62132 |
| 2023-02-01 | 22.91 | $18.89 | 107200 |
| 2023-01-31 | 22.89 | $17.75 | 58000 |
| 2023-01-30 | 23.61 | $17.93 | 37296 |
| 2023-01-27 | 23.92 | $18.29 | 64100 |
| 2023-01-26 | 23.99 | $18.58 | 35700 |
| 2023-01-25 | 23.75 | $19.03 | 25360 |
| 2023-01-24 | 23.07 | $19.08 | 27600 |
| 2023-01-23 | 22.08 | $18.87 | 125200 |
| 2023-01-20 | 21.13 | $18.57 | 44800 |
| 2023-01-19 | 20.33 | $18.22 | 38800 |
| 2023-01-18 | 19.62 | $18.12 | 65716 |
| 2023-01-17 | 18.87 | $18.04 | 54900 |
| 2023-01-13 | 18.29 | $17.35 | 51600 |
| 2023-01-12 | 18.13 | $16.73 | 9600 |
| 2023-01-11 | 18.46 | $16.59 | 31200 |
| 2023-01-10 | 18.94 | $16.48 | 66868 |
| 2023-01-09 | 19.53 | $16.55 | 86556 |
| 2023-01-06 | 19.98 | $16.39 | 22948 |
| 2023-01-05 | 20.74 | $15.72 | 28016 |
| 2023-01-04 | 21.52 | $15.74 | 110000 |
| 2023-01-03 | 22.36 | $16.03 | 32400 |
| 2022-12-30 | 23.50 | $15.96 | 19712 |
| 2022-12-29 | 24.48 | $16.09 | 35600 |
| 2022-12-28 | 25.66 | $15.60 | 18912 |
| 2022-12-27 | 26.67 | $15.76 | 40800 |
| 2022-12-23 | 27.84 | $15.98 | 24400 |
| 2022-12-22 | 29.20 | $16.40 | 71600 |
| 2022-12-21 | 30.52 | $17.13 | 56400 |
| 2022-12-20 | 31.44 | $17.22 | 44024 |
| 2022-12-19 | 31.92 | $17.05 | 42444 |
| 2022-12-16 | 32.58 | $17.31 | 20000 |
| 2022-12-15 | 33.07 | $17.43 | 48436 |
| 2022-12-14 | 33.36 | $18.21 | 24824 |
| 2022-12-13 | 32.96 | $18.33 | 29244 |
| 2022-12-12 | 32.23 | $17.96 | 16800 |
| 2022-12-09 | 31.76 | $18.07 | 27600 |
| 2022-12-08 | 31.06 | $17.29 | 42400 |
| 2022-12-07 | 30.84 | $17.18 | 14800 |
| 2022-12-06 | 30.67 | $17.18 | 24060 |
| 2022-12-05 | 30.45 | $17.11 | 26940 |
| 2022-12-02 | 30.20 | $17.67 | 10000 |
| 2022-12-01 | 29.40 | $17.46 | 19200 |
| 2022-11-30 | 28.67 | $16.95 | 59648 |
| 2022-11-29 | 28.20 | $16.33 | 14800 |
| 2022-11-28 | 28.10 | $16.52 | 38800 |
| 2022-11-25 | 27.69 | $16.79 | 12400 |
| 2022-11-23 | 26.91 | $16.45 | 31600 |
| 2022-11-22 | 26.32 | $16.12 | 15296 |
| 2022-11-21 | 25.93 | $16.16 | 29200 |
| 2022-11-18 | 25.41 | $16.08 | 31352 |
| 2022-11-17 | 24.87 | $15.99 | 50156 |
| 2022-11-16 | 24.39 | $16.29 | 124040 |
| 2022-11-15 | 23.10 | $16.55 | 30400 |
| 2022-11-14 | 21.56 | $16.00 | 45200 |
| 2022-11-11 | 20.23 | $15.99 | 92904 |
| 2022-11-10 | 18.87 | $15.19 | 53336 |
| 2022-11-09 | 17.95 | $13.73 | 41684 |
| 2022-11-08 | 18.04 | $13.83 | 74800 |
| 2022-11-07 | 18.30 | $13.37 | 65600 |
| 2022-11-04 | 19.22 | $13.16 | 99200 |
| 2022-11-03 | 19.96 | $12.85 | 51264 |
| 2022-11-02 | 20.73 | $12.83 | 55200 |
| 2022-11-01 | 21.59 | $13.21 | 56400 |
| 2022-10-31 | 22.41 | $13.21 | 64800 |
| 2022-10-28 | 23.26 | $13.30 | 28800 |
| 2022-10-27 | 24.14 | $13.08 | 81388 |
| 2022-10-26 | 25.22 | $12.68 | 34472 |
| 2022-10-25 | 26.20 | $12.77 | 151220 |
| 2022-10-24 | 27.26 | $12.45 | 88184 |
| 2022-10-21 | 27.92 | $12.27 | 70800 |
| 2022-10-20 | 28.40 | $11.74 | 140000 |
| 2022-10-19 | 28.31 | $11.85 | 78044 |
| 2022-10-18 | 28.28 | $11.83 | 208532 |
| 2022-10-17 | 28.25 | $11.92 | 149600 |
| 2022-10-14 | 28.35 | $11.44 | 117248 |
| 2022-10-13 | 28.31 | $11.96 | 185360 |
| 2022-10-12 | 28.28 | $11.59 | 111600 |
| 2022-10-11 | 27.72 | $11.88 | 202080 |
| 2022-10-10 | 27.41 | $12.15 | 181208 |
| 2022-10-07 | 27.24 | $12.23 | 84400 |
| 2022-10-06 | 27.20 | $12.56 | 123600 |
| 2022-10-05 | 27.40 | $12.48 | 121600 |
| 2022-10-04 | 27.47 | $12.58 | 305284 |
| 2022-10-03 | 27.65 | $12.42 | 120400 |
| 2022-09-30 | 27.66 | $11.68 | 223600 |
| 2022-09-29 | 26.57 | $11.71 | 316124 |
| 2022-09-28 | 25.51 | $12.43 | 87200 |
| 2022-09-27 | 24.75 | $12.18 | 344800 |
| 2022-09-26 | 23.90 | $12.30 | 147600 |
| 2022-09-23 | 23.24 | $12.46 | 84900 |
| 2022-09-22 | 22.65 | $12.87 | 106000 |
| 2022-09-21 | 22.32 | $12.66 | 55604 |
| 2022-09-20 | 21.98 | $12.81 | 100196 |
| 2022-09-19 | 21.36 | $12.96 | 100420 |
| 2022-09-16 | 20.83 | $12.89 | 58908 |
| 2022-09-15 | 19.99 | $13.08 | 63200 |
| 2022-09-14 | 19.31 | $13.50 | 38416 |
| 2022-09-13 | 18.93 | $13.24 | 117764 |
| 2022-09-12 | 18.53 | $13.91 | 56800 |
| 2022-09-09 | 18.72 | $13.76 | 82400 |
| 2022-09-08 | 18.62 | $13.23 | 236400 |
| 2022-09-07 | 17.85 | $13.30 | 156400 |
| 2022-09-06 | 16.96 | $13.50 | 79748 |
| 2022-09-02 | 16.22 | $13.58 | 94560 |
| 2022-09-01 | 15.57 | $13.78 | 78168 |
| 2022-08-31 | 14.95 | $14.29 | 50408 |
| 2022-08-30 | 14.90 | $14.31 | 60144 |
| 2022-08-29 | 14.90 | $14.58 | 44400 |
| 2022-08-26 | 15.18 | $14.90 | 26032 |
| 2022-08-25 | 15.89 | $15.27 | 37356 |
| 2022-08-24 | 16.61 | $15.14 | 24160 |
| 2022-08-23 | 17.44 | $15.22 | 36800 |
| 2022-08-22 | 18.25 | $14.86 | 56800 |
| 2022-08-19 | 19.02 | $15.16 | 33268 |
| 2022-08-18 | 19.83 | $15.62 | 21200 |
| 2022-08-17 | 20.15 | $15.64 | 20836 |
| 2022-08-16 | 20.47 | $15.81 | 39200 |
| 2022-08-15 | 20.68 | $15.87 | 31200 |
| 2022-08-12 | 20.71 | $15.91 | 27236 |
| 2022-08-11 | 20.73 | $15.57 | 51748 |
| 2022-08-10 | 20.90 | $15.60 | 76000 |
| 2022-08-09 | 21.22 | $15.34 | 132864 |
| 2022-08-08 | 21.66 | $15.94 | 20880 |
| 2022-08-05 | 21.31 | $16.05 | 38400 |
| 2022-08-04 | 20.98 | $15.86 | 36800 |
| 2022-08-03 | 20.78 | $15.50 | 46856 |
| 2022-08-02 | 20.87 | $15.32 | 46000 |
| 2022-08-01 | 20.97 | $15.50 | 48800 |
| 2022-07-29 | 21.08 | $14.86 | 43200 |
| 2022-07-28 | 21.74 | $14.81 | 59760 |
| 2022-07-27 | 22.43 | $14.21 | 38124 |
| 2022-07-26 | 23.39 | $13.50 | 59600 |
| 2022-07-25 | 23.64 | $13.71 | 42400 |
| 2022-07-22 | 24.10 | $13.73 | 26856 |
| 2022-07-21 | 24.58 | $13.70 | 24400 |
| 2022-07-20 | 24.92 | $13.76 | 190072 |
| 2022-07-19 | 25.26 | $13.45 | 354036 |
| 2022-07-18 | 25.31 | $13.04 | 295600 |
| 2022-07-15 | 25.55 | $13.02 | 185380 |
| 2022-07-14 | 25.45 | $13.06 | 62404 |
| 2022-07-13 | 25.35 | $12.94 | 109232 |
| 2022-07-12 | 25.31 | $12.97 | 193600 |
| 2022-07-11 | 25.33 | $13.06 | 245200 |
| 2022-07-08 | 25.19 | $13.54 | 93200 |
| 2022-07-07 | 25.29 | $13.31 | 296536 |
| 2022-07-06 | 25.29 | $13.11 | 290420 |
| 2022-07-05 | 24.80 | $12.96 | 146024 |
| 2022-07-01 | 24.14 | $13.23 | 114000 |
| 2022-06-30 | 23.62 | $13.35 | 68580 |
| 2022-06-29 | 23.09 | $13.69 | 188800 |
| 2022-06-28 | 22.87 | $13.82 | 197748 |
| 2022-06-27 | 22.72 | $14.05 | 116516 |
| 2022-06-24 | 22.71 | $13.98 | 83200 |
| 2022-06-23 | 22.27 | $13.24 | 110896 |
| 2022-06-22 | 21.08 | $13.24 | 190400 |
| 2022-06-21 | 19.84 | $13.68 | 123200 |
| 2022-06-17 | 18.69 | $13.67 | 107600 |
| 2022-06-16 | 17.47 | $13.82 | 102000 |
| 2022-06-15 | 16.28 | $14.78 | 118452 |
| 2022-06-14 | 15.43 | $14.29 | 204800 |
| 2022-06-13 | 14.11 | $14.00 | 117276 |
| 2022-06-10 | 12.73 | $14.99 | 138196 |
| 2022-06-09 | 11.75 | $15.82 | 22096 |
| 2022-06-08 | 11.32 | $16.30 | 29600 |
| 2022-06-07 | 11.21 | $17.10 | 62408 |
| 2022-06-06 | 11.67 | $17.49 | 47200 |
| 2022-06-03 | 11.82 | $17.20 | 19340 |
| 2022-06-02 | 12.32 | $17.60 | 33200 |
| 2022-06-01 | 12.78 | $17.22 | 38000 |
| 2022-05-31 | 13.36 | $17.28 | 80876 |
| 2022-05-27 | 13.97 | $17.07 | 34400 |
| 2022-05-26 | 14.34 | $16.58 | 44192 |
| 2022-05-25 | 14.15 | $16.80 | 67728 |
| 2022-05-24 | 14.29 | $16.77 | 55200 |
| 2022-05-23 | 14.43 | $17.10 | 34456 |
| 2022-05-20 | 14.92 | $16.95 | 39392 |
| 2022-05-19 | 15.45 | $16.91 | 29660 |
| 2022-05-18 | 16.18 | $16.62 | 36064 |
| 2022-05-17 | 16.95 | $16.96 | 71684 |
| 2022-05-16 | 17.61 | $16.57 | 97200 |
| 2022-05-13 | 18.00 | $16.91 | 56988 |
| 2022-05-12 | 18.42 | $16.03 | 86800 |
| 2022-05-11 | 18.41 | $16.31 | 69664 |
| 2022-05-10 | 18.61 | $16.14 | 233772 |
| 2022-05-09 | 18.52 | $16.08 | 114800 |
| 2022-05-06 | 18.42 | $16.55 | 159256 |
| 2022-05-05 | 18.43 | $16.41 | 78052 |
| 2022-05-04 | 18.44 | $17.06 | 48188 |
| 2022-05-03 | 18.68 | $16.61 | 111600 |
| 2022-05-02 | 18.62 | $16.45 | 88908 |
| 2022-04-29 | 18.45 | $17.23 | 56800 |
| 2022-04-28 | 18.97 | $17.63 | 92496 |
| 2022-04-27 | 19.48 | $17.40 | 71364 |
| 2022-04-26 | 19.83 | $16.39 | 101228 |
| 2022-04-25 | 19.40 | $16.45 | 72400 |
| 2022-04-22 | 18.79 | $16.45 | 42100 |
| 2022-04-21 | 18.20 | $16.75 | 47644 |
| 2022-04-20 | 17.71 | $16.47 | 43600 |
| 2022-04-19 | 17.04 | $16.84 | 148800 |
| 2022-04-18 | 16.48 | $16.41 | 63240 |
| 2022-04-14 | 15.78 | $16.95 | 104444 |
| 2022-04-13 | 15.28 | $17.06 | 175304 |
| 2022-04-12 | 14.51 | $16.55 | 161200 |
| 2022-04-11 | 13.48 | $16.97 | 133600 |
| 2022-04-08 | 12.58 | $17.51 | 114800 |
| 2022-04-07 | 11.97 | $17.81 | 44000 |
| 2022-04-06 | 11.34 | $18.27 | 66000 |
| 2022-04-05 | 11.01 | $18.79 | 48480 |
| 2022-04-04 | 11.02 | $19.42 | 48480 |
| 2022-04-01 | 11.41 | $19.39 | 20800 |
| 2022-03-31 | 11.90 | $19.81 | 37200 |
| 2022-03-30 | 12.37 | $19.97 | 11288 |
| 2022-03-29 | 12.77 | $19.65 | 39680 |
| 2022-03-28 | 13.20 | $19.43 | 21200 |
| 2022-03-25 | 13.75 | $19.56 | 22516 |
| 2022-03-24 | 14.35 | $19.91 | 25644 |
| 2022-03-23 | 14.90 | $19.15 | 41600 |
| 2022-03-22 | 15.07 | $19.18 | 42800 |
| 2022-03-21 | 15.23 | $19.13 | 68800 |
| 2022-03-18 | 15.61 | $19.26 | 48400 |
| 2022-03-17 | 15.96 | $18.78 | 54400 |
| 2022-03-16 | 16.06 | $18.53 | 29600 |
| 2022-03-15 | 15.90 | $17.98 | 196400 |
| 2022-03-14 | 15.29 | $17.55 | 43600 |
| 2022-03-11 | 14.65 | $17.40 | 58800 |
| 2022-03-10 | 13.87 | $18.08 | 137200 |
| 2022-03-09 | 13.30 | $18.41 | 119600 |
| 2022-03-08 | 12.82 | $17.69 | 190000 |
| 2022-03-07 | 12.06 | $17.36 | 105200 |
| 2022-03-04 | 11.17 | $18.65 | 66800 |
| 2022-03-03 | 10.68 | $19.11 | 78800 |
| 2022-03-02 | 10.49 | $19.75 | 87332 |
| 2022-03-01 | 10.57 | $19.66 | 88400 |
| 2022-02-28 | 10.66 | $19.85 | 88000 |
| 2022-02-25 | 10.88 | $20.31 | 76800 |
| 2022-02-24 | 11.12 | $18.99 | 90808 |
| 2022-02-23 | 10.50 | $19.29 | 81600 |
| 2022-02-22 | 10.39 | $19.79 | 61656 |
| 2022-02-18 | 10.48 | $20.39 | 18424 |
| 2022-02-17 | 11.02 | $20.88 | 46196 |
| 2022-02-16 | 11.26 | $20.98 | 26168 |
| 2022-02-15 | 11.52 | $20.55 | 81600 |
| 2022-02-14 | 11.89 | $20.09 | 36816 |
| 2022-02-11 | 12.01 | $20.10 | 41368 |
| 2022-02-10 | 12.25 | $20.32 | 43272 |
| 2022-02-09 | 12.64 | $20.65 | 56168 |
| 2022-02-08 | 12.84 | $20.17 | 233332 |
| 2022-02-07 | 12.72 | $20.20 | 98044 |
| 2022-02-04 | 12.62 | $20.56 | 66148 |
| 2022-02-03 | 12.59 | $20.28 | 37268 |
| 2022-02-02 | 12.60 | $21.45 | 25200 |
| 2022-02-01 | 13.19 | $21.41 | 124400 |
| 2022-01-31 | 13.81 | $21.34 | 76960 |
| 2022-01-28 | 14.21 | $19.95 | 94000 |
| 2022-01-27 | 13.66 | $19.71 | 70800 |
| 2022-01-26 | 13.18 | $21.06 | 85204 |
| 2022-01-25 | 13.27 | $20.93 | 54912 |
| 2022-01-24 | 13.11 | $21.38 | 49600 |
| 2022-01-21 | 13.15 | $20.95 | 41600 |
| 2022-01-20 | 12.81 | $21.78 | 43200 |
| 2022-01-19 | 12.95 | $22.59 | 54548 |
| 2022-01-18 | 13.59 | $23.23 | 13200 |
| 2022-01-14 | 13.74 | $23.78 | 24980 |
| 2022-01-13 | 13.61 | $23.72 | 43600 |
| 2022-01-12 | 13.31 | $23.53 | 17672 |
| 2022-01-11 | 13.28 | $23.00 | 20844 |
| 2022-01-10 | 13.68 | $22.90 | 38056 |
| 2022-01-07 | 14.38 | $23.04 | 18920 |
| 2022-01-06 | 14.82 | $23.52 | 12800 |
| 2022-01-05 | 14.76 | $23.80 | 24428 |
| 2022-01-04 | 14.25 | $24.17 | 50000 |
| 2022-01-03 | 13.43 | $23.95 | 14400 |
| 2021-12-31 | 13.16 | $23.98 | 13620 |
| 2021-12-30 | 12.83 | $23.81 | 11200 |
| 2021-12-29 | 12.43 | $23.65 | 11200 |
| 2021-12-28 | 12.03 | $24.12 | 8800 |
| 2021-12-27 | 11.10 | $24.17 | 21740 |
| 2021-12-23 | 10.12 | $24.02 | 103696 |
| 2021-12-22 | 9.51 | $23.85 | 174512 |
| 2021-12-21 | 8.98 | $23.60 | 79600 |
| 2021-12-20 | 8.60 | $22.72 | 27600 |
| 2021-12-17 | 8.89 | $22.81 | 17200 |
| 2021-12-16 | 9.19 | $22.77 | 51600 |
| 2021-12-15 | 9.24 | $22.42 | 13672 |
| 2021-12-14 | 9.63 | $22.29 | 27288 |
| 2021-12-13 | 10.06 | $22.49 | 16568 |
| 2021-12-10 | 10.40 | $22.43 | 19744 |
| 2021-12-09 | 10.89 | $22.50 | 21200 |
| 2021-12-08 | 11.45 | $22.75 | 13600 |
| 2021-12-07 | 11.94 | $22.78 | 41656 |
| 2021-12-06 | 12.52 | $22.15 | 14092 |
| 2021-12-03 | 12.91 | $22.25 | 10800 |
| 2021-12-02 | 13.31 | $22.34 | 30000 |
| 2021-12-01 | 13.79 | $22.13 | 39340 |
| 2021-11-30 | 14.33 | $22.21 | 41200 |
| 2021-11-29 | 14.74 | $22.00 | 53200 |
| 2021-11-26 | 14.89 | $21.24 | 15696 |
| 2021-11-24 | 15.06 | $21.94 | 22800 |
| 2021-11-23 | 15.58 | $22.68 | 12800 |
| 2021-11-22 | 16.16 | $22.84 | 10800 |
| 2021-11-19 | 16.64 | $22.85 | 6584 |
| 2021-11-18 | 17.24 | $22.54 | 65600 |
| 2021-11-17 | 18.06 | $23.19 | 14192 |
| 2021-11-16 | 18.10 | $22.40 | 12400 |
| 2021-11-15 | 18.60 | $22.07 | 10800 |
| 2021-11-12 | 19.24 | $22.44 | 9304 |
| 2021-11-11 | 19.85 | $22.14 | 254400 |
| 2021-11-10 | 20.64 | $21.62 | 23200 |
| 2021-11-09 | 21.60 | $22.47 | 9688 |
| 2021-11-08 | 22.06 | $22.40 | 6000 |
| 2021-11-05 | 22.60 | $22.27 | 8800 |
| 2021-11-04 | 23.07 | $22.36 | 58400 |
| 2021-11-03 | 23.57 | $21.88 | 22400 |
| 2021-11-02 | 24.34 | $21.66 | 37612 |
| 2021-11-01 | 25.23 | $21.72 | 48148 |
| 2021-10-29 | 26.16 | $20.54 | 22400 |
| 2021-10-28 | 27.25 | $21.68 | 202036 |
| 2021-10-27 | 28.40 | $20.08 | 68512 |
| 2021-10-26 | 28.55 | $20.02 | 71200 |
| 2021-10-25 | 28.71 | $20.09 | 34800 |
| 2021-10-22 | 29.06 | $20.02 | 30456 |
| 2021-10-21 | 29.44 | $19.84 | 19600 |
| 2021-10-20 | 29.58 | $20.47 | 13200 |
| 2021-10-19 | 30.28 | $20.46 | 46000 |
| 2021-10-18 | 31.04 | $19.95 | 22000 |
| 2021-10-15 | 31.50 | $20.03 | 24572 |
| 2021-10-14 | 31.98 | $19.88 | 35700 |
| 2021-10-13 | 32.48 | $19.04 | 20952 |
| 2021-10-12 | 32.55 | $19.22 | 45792 |
| 2021-10-11 | 32.68 | $20.15 | 21220 |
| 2021-10-08 | 33.13 | $20.18 | 23696 |
| 2021-10-07 | 33.67 | $20.49 | 72076 |
| 2021-10-06 | 34.35 | $20.48 | 16888 |
| 2021-10-05 | 35.02 | $21.28 | 42472 |
| 2021-10-04 | 36.14 | $20.91 | 138400 |
| 2021-10-01 | 37.24 | $22.63 | 56436 |
| 2021-09-30 | 39.17 | $22.77 | 14084 |
| 2021-09-29 | 41.08 | $23.06 | 10000 |
| 2021-09-28 | 42.85 | $23.80 | 9724 |
| 2021-09-27 | 44.18 | $25.41 | 4800 |
| 2021-09-24 | 44.43 | $25.16 | 52128 |
| 2021-09-23 | 44.77 | $25.56 | 14468 |
| 2021-09-22 | 44.76 | $25.69 | 12400 |
| 2021-09-21 | 44.74 | $26.01 | 23600 |
| 2021-09-20 | 44.52 | $25.50 | 10440 |
| 2021-09-17 | 44.29 | $25.74 | 14000 |
| 2021-09-16 | 44.11 | $25.41 | 37668 |
| 2021-09-15 | 44.06 | $26.28 | 14800 |
| 2021-09-14 | 43.29 | $25.57 | 23764 |
| 2021-09-13 | 42.52 | $26.16 | 8008 |
| 2021-09-10 | 41.53 | $25.38 | 20504 |
| 2021-09-09 | 40.64 | $24.68 | 16808 |
| 2021-09-08 | 39.87 | $24.24 | 39384 |
| 2021-09-07 | 39.18 | $23.48 | 8800 |
| 2021-09-03 | 38.65 | $23.40 | 6876 |
| 2021-09-02 | 38.11 | $22.69 | 15756 |
| 2021-09-01 | 37.75 | $22.28 | 17200 |
| 2021-08-31 | 37.49 | $21.93 | 51600 |
| 2021-08-30 | 37.29 | $21.43 | 19200 |
| 2021-08-27 | 37.27 | $21.44 | 15200 |
| 2021-08-26 | 37.26 | $20.98 | 13200 |
| 2021-08-25 | 37.34 | $20.56 | 10944 |
| 2021-08-24 | 37.59 | $20.80 | 43684 |
| 2021-08-23 | 37.81 | $20.56 | 89608 |
| 2021-08-20 | 38.21 | $20.33 | 84800 |
| 2021-08-19 | 38.71 | $20.33 | 53600 |
| 2021-08-18 | 39.24 | $21.02 | 25200 |
| 2021-08-17 | 39.61 | $20.73 | 31200 |
| 2021-08-16 | 40.06 | $21.28 | 256000 |
| 2021-08-13 | 40.27 | $21.13 | 1.4M |
| 2021-08-12 | 40.62 | $21.85 | 18000 |
| 2021-08-11 | 40.68 | $22.58 | 9692 |
| 2021-08-10 | 40.00 | $23.21 | 178800 |
| 2021-08-09 | 38.91 | $23.25 | 9716 |
| 2021-08-06 | 37.75 | $23.10 | 289796 |
| 2021-08-05 | 36.53 | $23.25 | 6408 |
| 2021-08-04 | 35.26 | $22.83 | 8988 |
| 2021-08-03 | 33.93 | $22.88 | 17608 |
| 2021-08-02 | 32.60 | $22.55 | 58400 |
| 2021-07-30 | 31.20 | $22.24 | 17200 |
| 2021-07-29 | 29.82 | $22.61 | 582800 |
| 2021-07-28 | 28.16 | $21.73 | 19308 |
| 2021-07-27 | 26.50 | $21.19 | 22400 |
| 2021-07-26 | 24.82 | $21.08 | 13200 |
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